{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2382760/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mcov-b?id=TX2382760",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2382760",
    "asset_class": "SHARES",
    "isin": "SE0009778848",
    "symbol": "MCOV B",
    "company": "Medicover B",
    "market": null,
    "last_sale_price": "SEK 223.00",
    "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": "265.00",
      "ask": "266.00",
      "open": "253.00",
      "high": "267.00",
      "low": "252.50",
      "close": "265.50",
      "average": "260.4017",
      "volume": "62651",
      "turnover": "16314429.5",
      "trades": "968"
    },
    {
      "date": "2021-08-03",
      "bid": "260.00",
      "ask": "262.00",
      "open": "265.00",
      "high": "266.50",
      "low": "258.00",
      "close": "260.00",
      "average": "261.2331",
      "volume": "45324",
      "turnover": "11839212.5",
      "trades": "615"
    },
    {
      "date": "2021-08-04",
      "bid": "257.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "263.00",
      "low": "257.50",
      "close": "258.50",
      "average": "260.2879",
      "volume": "27971",
      "turnover": "7280488.5",
      "trades": "441"
    },
    {
      "date": "2021-08-05",
      "bid": "250.50",
      "ask": "251.50",
      "open": "258.50",
      "high": "259.00",
      "low": "251.00",
      "close": "251.00",
      "average": "254.1416",
      "volume": "33449",
      "turnover": "8500782.5",
      "trades": "565"
    },
    {
      "date": "2021-08-06",
      "bid": "248.00",
      "ask": "249.00",
      "open": "251.00",
      "high": "252.50",
      "low": "246.50",
      "close": "248.50",
      "average": "249.0456",
      "volume": "30193",
      "turnover": "7519434.5",
      "trades": "521"
    },
    {
      "date": "2021-08-09",
      "bid": "249.50",
      "ask": "250.50",
      "open": "248.50",
      "high": "251.50",
      "low": "246.50",
      "close": "250.00",
      "average": "249.3003",
      "volume": "24321",
      "turnover": "6063233.5",
      "trades": "356"
    },
    {
      "date": "2021-08-10",
      "bid": "252.00",
      "ask": "253.00",
      "open": "251.00",
      "high": "253.50",
      "low": "250.50",
      "close": "253.00",
      "average": "252.5946",
      "volume": "19373",
      "turnover": "4893906",
      "trades": "360"
    },
    {
      "date": "2021-08-11",
      "bid": "246.50",
      "ask": "247.00",
      "open": "252.50",
      "high": "252.50",
      "low": "246.00",
      "close": "247.00",
      "average": "247.4919",
      "volume": "24070",
      "turnover": "5957131",
      "trades": "428"
    },
    {
      "date": "2021-08-12",
      "bid": "241.00",
      "ask": "242.50",
      "open": "246.00",
      "high": "247.00",
      "low": "237.00",
      "close": "241.50",
      "average": "240.7789",
      "volume": "53937",
      "turnover": "12987657",
      "trades": "628"
    },
    {
      "date": "2021-08-13",
      "bid": "238.50",
      "ask": "240.50",
      "open": "241.00",
      "high": "244.50",
      "low": "235.00",
      "close": "240.00",
      "average": "238.2448",
      "volume": "80571",
      "turnover": "19195772",
      "trades": "935"
    },
    {
      "date": "2021-08-16",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "243.50",
      "low": "238.50",
      "close": "242.50",
      "average": "242.4218",
      "volume": "40663",
      "turnover": "9857599",
      "trades": "685"
    },
    {
      "date": "2021-08-17",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.50",
      "high": "246.00",
      "low": "240.50",
      "close": "244.50",
      "average": "244.183",
      "volume": "21387",
      "turnover": "5222342",
      "trades": "322"
    },
    {
      "date": "2021-08-18",
      "bid": "246.00",
      "ask": "247.00",
      "open": "246.00",
      "high": "248.00",
      "low": "240.50",
      "close": "247.50",
      "average": "244.5394",
      "volume": "46302",
      "turnover": "11321957.5",
      "trades": "628"
    },
    {
      "date": "2021-08-19",
      "bid": "251.50",
      "ask": "252.50",
      "open": "247.00",
      "high": "253.50",
      "low": "243.50",
      "close": "251.50",
      "average": "249.0872",
      "volume": "46403",
      "turnover": "11559241",
      "trades": "734"
    },
    {
      "date": "2021-08-20",
      "bid": "250.00",
      "ask": "251.00",
      "open": "255.00",
      "high": "255.00",
      "low": "247.50",
      "close": "252.00",
      "average": "252.2248",
      "volume": "93131",
      "turnover": "23489665.75",
      "trades": "489"
    },
    {
      "date": "2021-08-23",
      "bid": "257.00",
      "ask": "258.00",
      "open": "252.00",
      "high": "258.50",
      "low": "250.00",
      "close": "257.00",
      "average": "254.4565",
      "volume": "31740",
      "turnover": "8076449",
      "trades": "433"
    },
    {
      "date": "2021-08-24",
      "bid": "254.50",
      "ask": "255.00",
      "open": "258.00",
      "high": "259.50",
      "low": "254.00",
      "close": "255.00",
      "average": "255.9432",
      "volume": "26992",
      "turnover": "6907527",
      "trades": "372"
    },
    {
      "date": "2021-08-25",
      "bid": "249.50",
      "ask": "250.00",
      "open": "255.50",
      "high": "255.50",
      "low": "247.50",
      "close": "250.00",
      "average": "250.7963",
      "volume": "29798",
      "turnover": "7472825.25",
      "trades": "551"
    },
    {
      "date": "2021-08-26",
      "bid": "248.00",
      "ask": "248.50",
      "open": "249.50",
      "high": "250.00",
      "low": "246.50",
      "close": "248.00",
      "average": "248.4113",
      "volume": "33370",
      "turnover": "8289352.5",
      "trades": "763"
    },
    {
      "date": "2021-08-27",
      "bid": "249.50",
      "ask": "250.00",
      "open": "246.50",
      "high": "251.50",
      "low": "245.50",
      "close": "250.00",
      "average": "248.9855",
      "volume": "66752",
      "turnover": "16619975",
      "trades": "669"
    },
    {
      "date": "2021-08-30",
      "bid": "249.00",
      "ask": "250.50",
      "open": "250.00",
      "high": "256.50",
      "low": "248.50",
      "close": "250.00",
      "average": "251.9293",
      "volume": "28044",
      "turnover": "7066136.5",
      "trades": "400"
    },
    {
      "date": "2021-08-31",
      "bid": "253.50",
      "ask": "254.50",
      "open": "263.50",
      "high": "271.00",
      "low": "251.50",
      "close": "254.00",
      "average": "260.8819",
      "volume": "253266",
      "turnover": "66130306.5",
      "trades": "2623"
    },
    {
      "date": "2021-09-01",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "269.00",
      "low": "257.00",
      "close": "262.00",
      "average": "262.6461",
      "volume": "97609",
      "turnover": "25649442",
      "trades": "1095"
    },
    {
      "date": "2021-09-02",
      "bid": "262.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "265.00",
      "low": "258.50",
      "close": "263.00",
      "average": "261.7228",
      "volume": "50887",
      "turnover": "13319226.25",
      "trades": "635"
    },
    {
      "date": "2021-09-03",
      "bid": "271.50",
      "ask": "273.00",
      "open": "263.50",
      "high": "273.50",
      "low": "261.50",
      "close": "273.50",
      "average": "266.1054",
      "volume": "168699",
      "turnover": "44894997",
      "trades": "817"
    },
    {
      "date": "2021-09-06",
      "bid": "281.00",
      "ask": "281.50",
      "open": "275.00",
      "high": "285.00",
      "low": "274.50",
      "close": "281.00",
      "average": "280.8099",
      "volume": "69401",
      "turnover": "19490225.25",
      "trades": "974"
    },
    {
      "date": "2021-09-07",
      "bid": "275.50",
      "ask": "276.50",
      "open": "284.50",
      "high": "285.00",
      "low": "275.50",
      "close": "276.50",
      "average": "279.6392",
      "volume": "36514",
      "turnover": "10210141",
      "trades": "684"
    },
    {
      "date": "2021-09-08",
      "bid": "270.50",
      "ask": "271.50",
      "open": "276.50",
      "high": "276.50",
      "low": "268.50",
      "close": "271.50",
      "average": "270.9409",
      "volume": "32098",
      "turnover": "8696666.5",
      "trades": "607"
    },
    {
      "date": "2021-09-09",
      "bid": "271.50",
      "ask": "272.50",
      "open": "270.50",
      "high": "275.50",
      "low": "266.50",
      "close": "272.00",
      "average": "272.0595",
      "volume": "33674",
      "turnover": "9161503",
      "trades": "467"
    },
    {
      "date": "2021-09-10",
      "bid": "266.00",
      "ask": "267.50",
      "open": "273.00",
      "high": "273.00",
      "low": "264.00",
      "close": "266.50",
      "average": "267.971",
      "volume": "34328",
      "turnover": "9202413.75",
      "trades": "502"
    },
    {
      "date": "2021-09-13",
      "bid": "263.50",
      "ask": "264.50",
      "open": "266.50",
      "high": "269.50",
      "low": "263.50",
      "close": "265.00",
      "average": "266.7634",
      "volume": "39229",
      "turnover": "10464518.75",
      "trades": "586"
    },
    {
      "date": "2021-09-14",
      "bid": "265.00",
      "ask": "266.50",
      "open": "265.00",
      "high": "268.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.9949",
      "volume": "34692",
      "turnover": "9193204.5",
      "trades": "412"
    },
    {
      "date": "2021-09-15",
      "bid": "265.50",
      "ask": "266.50",
      "open": "264.00",
      "high": "268.50",
      "low": "263.00",
      "close": "266.00",
      "average": "265.4295",
      "volume": "24869",
      "turnover": "6601567.5",
      "trades": "337"
    },
    {
      "date": "2021-09-16",
      "bid": "263.00",
      "ask": "264.00",
      "open": "266.00",
      "high": "267.50",
      "low": "260.00",
      "close": "264.50",
      "average": "264.3797",
      "volume": "39450",
      "turnover": "10427614.5",
      "trades": "569"
    },
    {
      "date": "2021-09-17",
      "bid": "271.50",
      "ask": "272.50",
      "open": "264.50",
      "high": "274.00",
      "low": "264.00",
      "close": "271.50",
      "average": "269.4773",
      "volume": "64408",
      "turnover": "17357701.5",
      "trades": "548"
    },
    {
      "date": "2021-09-20",
      "bid": "262.50",
      "ask": "263.50",
      "open": "271.50",
      "high": "272.00",
      "low": "255.50",
      "close": "262.00",
      "average": "262.7904",
      "volume": "58606",
      "turnover": "15400285.5",
      "trades": "921"
    },
    {
      "date": "2021-09-21",
      "bid": "266.00",
      "ask": "267.50",
      "open": "252.00",
      "high": "270.50",
      "low": "252.00",
      "close": "266.50",
      "average": "259.8059",
      "volume": "94361",
      "turnover": "24516929.5",
      "trades": "912"
    },
    {
      "date": "2021-09-22",
      "bid": "266.00",
      "ask": "266.50",
      "open": "266.50",
      "high": "272.50",
      "low": "264.00",
      "close": "266.00",
      "average": "267.2499",
      "volume": "43060",
      "turnover": "11507779",
      "trades": "512"
    },
    {
      "date": "2021-09-23",
      "bid": "269.00",
      "ask": "270.00",
      "open": "269.50",
      "high": "274.00",
      "low": "267.00",
      "close": "269.00",
      "average": "270.3062",
      "volume": "33266",
      "turnover": "8992007.5",
      "trades": "468"
    },
    {
      "date": "2021-09-24",
      "bid": "269.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "272.00",
      "low": "267.00",
      "close": "270.50",
      "average": "268.8727",
      "volume": "35207",
      "turnover": "9465870",
      "trades": "427"
    },
    {
      "date": "2021-09-27",
      "bid": "257.00",
      "ask": "258.00",
      "open": "270.50",
      "high": "272.00",
      "low": "256.50",
      "close": "258.00",
      "average": "264.3982",
      "volume": "53231",
      "turnover": "14074581.25",
      "trades": "762"
    },
    {
      "date": "2021-09-28",
      "bid": "242.50",
      "ask": "243.00",
      "open": "258.00",
      "high": "258.00",
      "low": "238.00",
      "close": "242.50",
      "average": "244.2888",
      "volume": "117913",
      "turnover": "28804609.5",
      "trades": "1546"
    },
    {
      "date": "2021-09-29",
      "bid": "240.50",
      "ask": "241.00",
      "open": "243.00",
      "high": "244.00",
      "low": "236.00",
      "close": "241.00",
      "average": "240.7727",
      "volume": "151964",
      "turnover": "36601576.25",
      "trades": "1018"
    },
    {
      "date": "2021-09-30",
      "bid": "234.50",
      "ask": "235.50",
      "open": "243.50",
      "high": "244.00",
      "low": "228.50",
      "close": "236.00",
      "average": "235.5631",
      "volume": "150907",
      "turnover": "35547236.75",
      "trades": "843"
    },
    {
      "date": "2021-10-01",
      "bid": "243.00",
      "ask": "244.00",
      "open": "234.50",
      "high": "243.50",
      "low": "228.50",
      "close": "243.50",
      "average": "238.2016",
      "volume": "82262",
      "turnover": "19600555.5",
      "trades": "749"
    },
    {
      "date": "2021-10-04",
      "bid": "244.50",
      "ask": "245.50",
      "open": "244.50",
      "high": "248.00",
      "low": "238.00",
      "close": "245.00",
      "average": "244.7238",
      "volume": "98852",
      "turnover": "24190384",
      "trades": "1067"
    },
    {
      "date": "2021-10-05",
      "bid": "249.00",
      "ask": "250.50",
      "open": "245.50",
      "high": "250.50",
      "low": "243.00",
      "close": "249.50",
      "average": "247.8625",
      "volume": "53459",
      "turnover": "13250566",
      "trades": "628"
    },
    {
      "date": "2021-10-06",
      "bid": "238.50",
      "ask": "239.50",
      "open": "249.50",
      "high": "249.50",
      "low": "236.00",
      "close": "240.00",
      "average": "241.0774",
      "volume": "103174",
      "turnover": "24872359.49",
      "trades": "1428"
    },
    {
      "date": "2021-10-07",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "246.00",
      "low": "235.00",
      "close": "238.50",
      "average": "240.3239",
      "volume": "90440",
      "turnover": "21734565.5",
      "trades": "725"
    },
    {
      "date": "2021-10-08",
      "bid": "237.50",
      "ask": "238.50",
      "open": "237.00",
      "high": "241.00",
      "low": "235.00",
      "close": "238.00",
      "average": "237.9679",
      "volume": "59286",
      "turnover": "14108165",
      "trades": "595"
    },
    {
      "date": "2021-10-11",
      "bid": "232.00",
      "ask": "232.50",
      "open": "238.00",
      "high": "238.00",
      "low": "228.00",
      "close": "232.00",
      "average": "231.3458",
      "volume": "79086",
      "turnover": "18289003",
      "trades": "896"
    },
    {
      "date": "2021-10-12",
      "bid": "238.00",
      "ask": "239.00",
      "open": "231.00",
      "high": "242.50",
      "low": "226.00",
      "close": "238.00",
      "average": "236.1858",
      "volume": "59175",
      "turnover": "13984375.5",
      "trades": "721"
    },
    {
      "date": "2021-10-13",
      "bid": "248.00",
      "ask": "249.00",
      "open": "233.00",
      "high": "249.00",
      "low": "233.00",
      "close": "248.00",
      "average": "245.3111",
      "volume": "75629",
      "turnover": "18554582",
      "trades": "696"
    },
    {
      "date": "2021-10-14",
      "bid": "252.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "255.00",
      "low": "248.50",
      "close": "252.50",
      "average": "252.3001",
      "volume": "40460",
      "turnover": "10206840.5",
      "trades": "486"
    },
    {
      "date": "2021-10-15",
      "bid": "255.50",
      "ask": "256.50",
      "open": "253.00",
      "high": "257.00",
      "low": "250.50",
      "close": "257.00",
      "average": "255.3151",
      "volume": "33717",
      "turnover": "8607698.96",
      "trades": "402"
    },
    {
      "date": "2021-10-18",
      "bid": "265.00",
      "ask": "266.00",
      "open": "257.00",
      "high": "265.50",
      "low": "255.50",
      "close": "265.00",
      "average": "261.9269",
      "volume": "38224",
      "turnover": "10015416.5",
      "trades": "502"
    },
    {
      "date": "2021-10-19",
      "bid": "270.00",
      "ask": "270.50",
      "open": "266.50",
      "high": "271.00",
      "low": "265.50",
      "close": "269.50",
      "average": "268.1688",
      "volume": "40304",
      "turnover": "10808275.5",
      "trades": "553"
    },
    {
      "date": "2021-10-20",
      "bid": "268.50",
      "ask": "269.50",
      "open": "269.00",
      "high": "275.50",
      "low": "265.50",
      "close": "269.00",
      "average": "269.7768",
      "volume": "56346",
      "turnover": "15200843.5",
      "trades": "595"
    },
    {
      "date": "2021-10-21",
      "bid": "270.50",
      "ask": "271.00",
      "open": "270.00",
      "high": "278.50",
      "low": "268.50",
      "close": "270.00",
      "average": "272.3439",
      "volume": "109957",
      "turnover": "29945237.5",
      "trades": "930"
    },
    {
      "date": "2021-10-22",
      "bid": "268.50",
      "ask": "269.50",
      "open": "272.00",
      "high": "274.00",
      "low": "267.50",
      "close": "269.50",
      "average": "269.5941",
      "volume": "38527",
      "turnover": "10389881",
      "trades": "408"
    },
    {
      "date": "2021-10-25",
      "bid": "267.50",
      "ask": "269.00",
      "open": "270.00",
      "high": "270.50",
      "low": "266.00",
      "close": "269.00",
      "average": "268.0092",
      "volume": "25550",
      "turnover": "6847635.5",
      "trades": "424"
    },
    {
      "date": "2021-10-26",
      "bid": "266.50",
      "ask": "267.50",
      "open": "267.00",
      "high": "270.00",
      "low": "264.00",
      "close": "267.50",
      "average": "267.1917",
      "volume": "24712",
      "turnover": "6603294.5",
      "trades": "338"
    },
    {
      "date": "2021-10-27",
      "bid": "263.50",
      "ask": "264.50",
      "open": "266.00",
      "high": "268.00",
      "low": "263.00",
      "close": "264.00",
      "average": "264.2946",
      "volume": "36009",
      "turnover": "9516148.75",
      "trades": "450"
    },
    {
      "date": "2021-10-28",
      "bid": "263.50",
      "ask": "264.00",
      "open": "264.00",
      "high": "265.50",
      "low": "260.00",
      "close": "264.50",
      "average": "263.8924",
      "volume": "47411",
      "turnover": "12510443",
      "trades": "722"
    },
    {
      "date": "2021-10-29",
      "bid": "258.50",
      "ask": "260.50",
      "open": "261.00",
      "high": "263.00",
      "low": "257.00",
      "close": "259.00",
      "average": "259.5496",
      "volume": "51114",
      "turnover": "13266514.5",
      "trades": "647"
    },
    {
      "date": "2021-11-01",
      "bid": "263.00",
      "ask": "264.00",
      "open": "259.00",
      "high": "267.50",
      "low": "259.00",
      "close": "264.00",
      "average": "264.3601",
      "volume": "64897",
      "turnover": "17156175",
      "trades": "621"
    },
    {
      "date": "2021-11-02",
      "bid": "268.00",
      "ask": "269.50",
      "open": "263.50",
      "high": "271.00",
      "low": "261.00",
      "close": "268.50",
      "average": "266.4873",
      "volume": "87164",
      "turnover": "23209436",
      "trades": "840"
    },
    {
      "date": "2021-11-03",
      "bid": "281.00",
      "ask": "281.50",
      "open": "260.00",
      "high": "281.50",
      "low": "243.00",
      "close": "281.50",
      "average": "273.15",
      "volume": "273486",
      "turnover": "74598111.75",
      "trades": "2174"
    },
    {
      "date": "2021-11-04",
      "bid": "280.00",
      "ask": "282.00",
      "open": "280.50",
      "high": "284.50",
      "low": "270.00",
      "close": "281.00",
      "average": "278.8272",
      "volume": "89710",
      "turnover": "25005682.5",
      "trades": "1024"
    },
    {
      "date": "2021-11-05",
      "bid": "294.50",
      "ask": "295.50",
      "open": "291.00",
      "high": "296.50",
      "low": "284.50",
      "close": "295.00",
      "average": "292.6109",
      "volume": "32807",
      "turnover": "9600459.5",
      "trades": "496"
    },
    {
      "date": "2021-11-08",
      "bid": "290.00",
      "ask": "291.50",
      "open": "295.00",
      "high": "296.00",
      "low": "287.50",
      "close": "289.50",
      "average": "291.2394",
      "volume": "72640",
      "turnover": "21180000.25",
      "trades": "856"
    },
    {
      "date": "2021-11-09",
      "bid": "290.00",
      "ask": "291.00",
      "open": "289.50",
      "high": "293.00",
      "low": "283.50",
      "close": "290.00",
      "average": "288.8797",
      "volume": "58941",
      "turnover": "17023178.75",
      "trades": "479"
    },
    {
      "date": "2021-11-10",
      "bid": "296.00",
      "ask": "297.00",
      "open": "288.50",
      "high": "298.00",
      "low": "288.00",
      "close": "295.50",
      "average": "291.9511",
      "volume": "60562",
      "turnover": "17681890.75",
      "trades": "641"
    },
    {
      "date": "2021-11-11",
      "bid": "298.00",
      "ask": "299.00",
      "open": "298.50",
      "high": "300.00",
      "low": "294.50",
      "close": "297.50",
      "average": "297.2008",
      "volume": "30390",
      "turnover": "9031933.5",
      "trades": "422"
    },
    {
      "date": "2021-11-12",
      "bid": "296.50",
      "ask": "297.50",
      "open": "298.00",
      "high": "302.50",
      "low": "291.50",
      "close": "297.00",
      "average": "297.5631",
      "volume": "58765",
      "turnover": "17483998",
      "trades": "688"
    },
    {
      "date": "2021-11-15",
      "bid": "298.00",
      "ask": "298.50",
      "open": "297.00",
      "high": "301.50",
      "low": "293.50",
      "close": "298.00",
      "average": "298.8579",
      "volume": "26316",
      "turnover": "7864613",
      "trades": "407"
    },
    {
      "date": "2021-11-16",
      "bid": "302.50",
      "ask": "304.00",
      "open": "298.50",
      "high": "304.00",
      "low": "297.00",
      "close": "302.50",
      "average": "298.815",
      "volume": "38004",
      "turnover": "11356165",
      "trades": "402"
    },
    {
      "date": "2021-11-17",
      "bid": "296.00",
      "ask": "298.00",
      "open": "302.00",
      "high": "304.00",
      "low": "295.50",
      "close": "295.50",
      "average": "298.1027",
      "volume": "38817",
      "turnover": "11572057",
      "trades": "439"
    },
    {
      "date": "2021-11-18",
      "bid": "296.50",
      "ask": "298.00",
      "open": "295.50",
      "high": "299.50",
      "low": "293.00",
      "close": "296.50",
      "average": "297.1956",
      "volume": "20190",
      "turnover": "6000308",
      "trades": "343"
    },
    {
      "date": "2021-11-19",
      "bid": "292.50",
      "ask": "293.50",
      "open": "297.00",
      "high": "301.50",
      "low": "289.50",
      "close": "293.00",
      "average": "295.3241",
      "volume": "87909",
      "turnover": "26116435.5",
      "trades": "421"
    },
    {
      "date": "2021-11-22",
      "bid": "286.50",
      "ask": "287.50",
      "open": "291.50",
      "high": "295.50",
      "low": "286.00",
      "close": "288.00",
      "average": "291.5213",
      "volume": "85948",
      "turnover": "25055672",
      "trades": "502"
    },
    {
      "date": "2021-11-23",
      "bid": "274.50",
      "ask": "275.50",
      "open": "287.50",
      "high": "287.50",
      "low": "274.00",
      "close": "276.00",
      "average": "278.5301",
      "volume": "28382",
      "turnover": "7905242.5",
      "trades": "440"
    },
    {
      "date": "2021-11-24",
      "bid": "275.50",
      "ask": "276.50",
      "open": "275.50",
      "high": "281.00",
      "low": "271.50",
      "close": "275.50",
      "average": "275.0978",
      "volume": "43842",
      "turnover": "12060661.5",
      "trades": "580"
    },
    {
      "date": "2021-11-25",
      "bid": "288.50",
      "ask": "289.00",
      "open": "279.00",
      "high": "296.00",
      "low": "279.00",
      "close": "289.50",
      "average": "287.4996",
      "volume": "56011",
      "turnover": "16103139",
      "trades": "823"
    },
    {
      "date": "2021-11-26",
      "bid": "276.50",
      "ask": "278.00",
      "open": "282.00",
      "high": "288.00",
      "low": "277.00",
      "close": "277.00",
      "average": "281.7797",
      "volume": "48581",
      "turnover": "13689139",
      "trades": "585"
    },
    {
      "date": "2021-11-29",
      "bid": "288.50",
      "ask": "289.50",
      "open": "276.00",
      "high": "290.00",
      "low": "276.00",
      "close": "288.50",
      "average": "285.1175",
      "volume": "52075",
      "turnover": "14847495.5",
      "trades": "680"
    },
    {
      "date": "2021-11-30",
      "bid": "288.50",
      "ask": "291.00",
      "open": "287.00",
      "high": "301.50",
      "low": "284.50",
      "close": "285.50",
      "average": "289.1507",
      "volume": "106063",
      "turnover": "30641705.5",
      "trades": "1002"
    },
    {
      "date": "2021-12-01",
      "bid": "282.50",
      "ask": "284.50",
      "open": "286.00",
      "high": "288.50",
      "low": "280.50",
      "close": "283.00",
      "average": "284.4048",
      "volume": "66359",
      "turnover": "18873402",
      "trades": "863"
    },
    {
      "date": "2021-12-02",
      "bid": "283.50",
      "ask": "284.50",
      "open": "280.00",
      "high": "284.50",
      "low": "272.00",
      "close": "284.00",
      "average": "278.9156",
      "volume": "106375",
      "turnover": "29653882.75",
      "trades": "992"
    },
    {
      "date": "2021-12-03",
      "bid": "279.00",
      "ask": "279.50",
      "open": "286.50",
      "high": "286.50",
      "low": "278.00",
      "close": "280.00",
      "average": "281.3905",
      "volume": "59361",
      "turnover": "16701433.5",
      "trades": "733"
    },
    {
      "date": "2021-12-06",
      "bid": "278.00",
      "ask": "278.50",
      "open": "275.00",
      "high": "281.00",
      "low": "270.00",
      "close": "279.00",
      "average": "275.9238",
      "volume": "58431",
      "turnover": "16122642",
      "trades": "672"
    },
    {
      "date": "2021-12-07",
      "bid": "294.00",
      "ask": "294.50",
      "open": "279.50",
      "high": "294.50",
      "low": "279.00",
      "close": "294.00",
      "average": "289.0078",
      "volume": "43819",
      "turnover": "12663030.5",
      "trades": "763"
    },
    {
      "date": "2021-12-08",
      "bid": "292.50",
      "ask": "294.50",
      "open": "294.50",
      "high": "299.50",
      "low": "291.00",
      "close": "291.50",
      "average": "293.9729",
      "volume": "40559",
      "turnover": "11923248.5",
      "trades": "661"
    },
    {
      "date": "2021-12-09",
      "bid": "303.00",
      "ask": "304.50",
      "open": "293.50",
      "high": "308.50",
      "low": "293.00",
      "close": "302.50",
      "average": "302.7952",
      "volume": "73401",
      "turnover": "22227540",
      "trades": "768"
    },
    {
      "date": "2021-12-10",
      "bid": "301.00",
      "ask": "302.00",
      "open": "305.00",
      "high": "306.00",
      "low": "297.50",
      "close": "301.50",
      "average": "301.3286",
      "volume": "29239",
      "turnover": "8810546",
      "trades": "456"
    },
    {
      "date": "2021-12-13",
      "bid": "309.00",
      "ask": "310.00",
      "open": "302.00",
      "high": "312.50",
      "low": "298.50",
      "close": "309.00",
      "average": "306.8855",
      "volume": "60523",
      "turnover": "18574120.5",
      "trades": "617"
    },
    {
      "date": "2021-12-14",
      "bid": "297.50",
      "ask": "298.00",
      "open": "308.50",
      "high": "310.50",
      "low": "297.00",
      "close": "297.00",
      "average": "303.3978",
      "volume": "133707",
      "turnover": "40567528.5",
      "trades": "570"
    },
    {
      "date": "2021-12-15",
      "bid": "305.50",
      "ask": "306.50",
      "open": "300.00",
      "high": "310.00",
      "low": "298.00",
      "close": "306.00",
      "average": "305.6186",
      "volume": "99557",
      "turnover": "30217361",
      "trades": "499"
    },
    {
      "date": "2021-12-16",
      "bid": "306.50",
      "ask": "307.50",
      "open": "308.00",
      "high": "315.00",
      "low": "306.00",
      "close": "307.50",
      "average": "310.4524",
      "volume": "65651",
      "turnover": "20381626.5",
      "trades": "611"
    },
    {
      "date": "2021-12-17",
      "bid": "318.50",
      "ask": "319.50",
      "open": "307.00",
      "high": "320.00",
      "low": "304.50",
      "close": "319.50",
      "average": "313.6689",
      "volume": "73026",
      "turnover": "22907769.25",
      "trades": "798"
    },
    {
      "date": "2021-12-20",
      "bid": "311.50",
      "ask": "312.50",
      "open": "317.50",
      "high": "321.50",
      "low": "310.00",
      "close": "312.00",
      "average": "315.382",
      "volume": "113513",
      "turnover": "35800326",
      "trades": "721"
    },
    {
      "date": "2021-12-21",
      "bid": "321.00",
      "ask": "322.00",
      "open": "314.50",
      "high": "324.00",
      "low": "309.50",
      "close": "322.50",
      "average": "318.6925",
      "volume": "66942",
      "turnover": "21333127.5",
      "trades": "841"
    },
    {
      "date": "2021-12-22",
      "bid": "332.00",
      "ask": "333.00",
      "open": "324.50",
      "high": "335.00",
      "low": "320.50",
      "close": "332.00",
      "average": "327.7035",
      "volume": "80403",
      "turnover": "26348311",
      "trades": "694"
    },
    {
      "date": "2021-12-23",
      "bid": "332.00",
      "ask": "333.50",
      "open": "333.00",
      "high": "336.00",
      "low": "329.50",
      "close": "331.50",
      "average": "332.9701",
      "volume": "33067",
      "turnover": "11010533.25",
      "trades": "489"
    },
    {
      "date": "2021-12-27",
      "bid": "358.00",
      "ask": "359.00",
      "open": "336.50",
      "high": "363.50",
      "low": "333.50",
      "close": "357.50",
      "average": "351.9504",
      "volume": "136365",
      "turnover": "47993713.5",
      "trades": "1468"
    },
    {
      "date": "2021-12-28",
      "bid": "359.00",
      "ask": "360.00",
      "open": "360.00",
      "high": "364.00",
      "low": "352.00",
      "close": "360.00",
      "average": "358.4637",
      "volume": "51739",
      "turnover": "18546552",
      "trades": "789"
    },
    {
      "date": "2021-12-29",
      "bid": "360.00",
      "ask": "361.50",
      "open": "360.50",
      "high": "364.00",
      "low": "355.50",
      "close": "361.00",
      "average": "359.875",
      "volume": "36417",
      "turnover": "13105614.5",
      "trades": "613"
    },
    {
      "date": "2021-12-30",
      "bid": "369.50",
      "ask": "370.50",
      "open": "364.50",
      "high": "372.00",
      "low": "361.50",
      "close": "370.00",
      "average": "368.2495",
      "volume": "42979",
      "turnover": "15827150",
      "trades": "719"
    },
    {
      "date": "2022-01-03",
      "bid": "349.50",
      "ask": "350.00",
      "open": "370.00",
      "high": "371.00",
      "low": "348.50",
      "close": "352.50",
      "average": "355.9949",
      "volume": "84494",
      "turnover": "30079809.25",
      "trades": "1213"
    },
    {
      "date": "2022-01-04",
      "bid": "348.00",
      "ask": "349.00",
      "open": "353.00",
      "high": "362.00",
      "low": "347.50",
      "close": "350.00",
      "average": "354.469",
      "volume": "48571",
      "turnover": "17216867.25",
      "trades": "829"
    },
    {
      "date": "2022-01-05",
      "bid": "344.00",
      "ask": "345.50",
      "open": "348.00",
      "high": "348.00",
      "low": "339.50",
      "close": "345.50",
      "average": "344.3188",
      "volume": "27500",
      "turnover": "9468965.5",
      "trades": "460"
    },
    {
      "date": "2022-01-07",
      "bid": "329.50",
      "ask": "330.50",
      "open": "338.00",
      "high": "338.00",
      "low": "328.00",
      "close": "332.50",
      "average": "331.7755",
      "volume": "93664",
      "turnover": "31075647",
      "trades": "1251"
    },
    {
      "date": "2022-01-10",
      "bid": "332.50",
      "ask": "333.50",
      "open": "338.50",
      "high": "339.50",
      "low": "324.00",
      "close": "333.00",
      "average": "331.9326",
      "volume": "91991",
      "turnover": "30534420.75",
      "trades": "1207"
    },
    {
      "date": "2022-01-11",
      "bid": "337.00",
      "ask": "338.00",
      "open": "333.00",
      "high": "342.50",
      "low": "329.00",
      "close": "337.50",
      "average": "336.1897",
      "volume": "226042",
      "turnover": "75992994.5",
      "trades": "747"
    },
    {
      "date": "2022-01-12",
      "bid": "336.00",
      "ask": "336.50",
      "open": "344.00",
      "high": "346.50",
      "low": "332.50",
      "close": "336.00",
      "average": "338.3983",
      "volume": "547964",
      "turnover": "185425825.75",
      "trades": "647"
    },
    {
      "date": "2022-01-13",
      "bid": "330.00",
      "ask": "330.50",
      "open": "338.00",
      "high": "338.00",
      "low": "326.00",
      "close": "330.00",
      "average": "330.8913",
      "volume": "83946",
      "turnover": "27783387.5",
      "trades": "869"
    },
    {
      "date": "2022-01-14",
      "bid": "293.50",
      "ask": "294.50",
      "open": "325.00",
      "high": "326.50",
      "low": "289.50",
      "close": "294.00",
      "average": "303.4233",
      "volume": "154711",
      "turnover": "46905255.5",
      "trades": "2072"
    },
    {
      "date": "2022-01-17",
      "bid": "296.50",
      "ask": "297.00",
      "open": "294.50",
      "high": "300.00",
      "low": "283.00",
      "close": "295.00",
      "average": "294.0666",
      "volume": "115314",
      "turnover": "33909963.5",
      "trades": "1020"
    },
    {
      "date": "2022-01-18",
      "bid": "284.00",
      "ask": "285.00",
      "open": "296.00",
      "high": "296.50",
      "low": "280.50",
      "close": "284.50",
      "average": "286.1301",
      "volume": "80111",
      "turnover": "22920401",
      "trades": "900"
    },
    {
      "date": "2022-01-19",
      "bid": "287.50",
      "ask": "288.50",
      "open": "284.00",
      "high": "294.50",
      "low": "281.00",
      "close": "289.00",
      "average": "289.286",
      "volume": "130905",
      "turnover": "37871529.25",
      "trades": "1290"
    },
    {
      "date": "2022-01-20",
      "bid": "291.00",
      "ask": "292.00",
      "open": "289.00",
      "high": "293.00",
      "low": "283.50",
      "close": "292.50",
      "average": "290.5106",
      "volume": "53540",
      "turnover": "15553829.5",
      "trades": "663"
    },
    {
      "date": "2022-01-21",
      "bid": "284.50",
      "ask": "285.00",
      "open": "285.00",
      "high": "288.00",
      "low": "280.50",
      "close": "284.50",
      "average": "284.5521",
      "volume": "57972",
      "turnover": "16495823.25",
      "trades": "716"
    },
    {
      "date": "2022-01-24",
      "bid": "267.00",
      "ask": "268.00",
      "open": "281.00",
      "high": "283.50",
      "low": "261.00",
      "close": "266.00",
      "average": "270.712",
      "volume": "167225",
      "turnover": "45275013.5",
      "trades": "1676"
    },
    {
      "date": "2022-01-25",
      "bid": "263.00",
      "ask": "264.50",
      "open": "270.50",
      "high": "277.00",
      "low": "263.00",
      "close": "263.00",
      "average": "268.4735",
      "volume": "82656",
      "turnover": "22190947.5",
      "trades": "890"
    },
    {
      "date": "2022-01-26",
      "bid": "263.50",
      "ask": "264.50",
      "open": "261.00",
      "high": "270.50",
      "low": "261.00",
      "close": "264.50",
      "average": "265.9778",
      "volume": "64065",
      "turnover": "17039819.5",
      "trades": "623"
    },
    {
      "date": "2022-01-27",
      "bid": "264.50",
      "ask": "265.50",
      "open": "263.00",
      "high": "265.50",
      "low": "256.50",
      "close": "264.00",
      "average": "262.239",
      "volume": "64469",
      "turnover": "16906283.5",
      "trades": "635"
    },
    {
      "date": "2022-01-28",
      "bid": "264.00",
      "ask": "264.50",
      "open": "263.50",
      "high": "265.00",
      "low": "259.50",
      "close": "264.50",
      "average": "262.1916",
      "volume": "40266",
      "turnover": "10557319",
      "trades": "504"
    },
    {
      "date": "2022-01-31",
      "bid": "275.50",
      "ask": "276.50",
      "open": "265.50",
      "high": "279.00",
      "low": "265.50",
      "close": "274.00",
      "average": "273.0654",
      "volume": "65201",
      "turnover": "17795577.5",
      "trades": "727"
    },
    {
      "date": "2022-02-01",
      "bid": "279.00",
      "ask": "280.00",
      "open": "276.00",
      "high": "282.50",
      "low": "274.50",
      "close": "280.00",
      "average": "279.0196",
      "volume": "42641",
      "turnover": "11897684.25",
      "trades": "464"
    },
    {
      "date": "2022-02-02",
      "bid": "290.00",
      "ask": "291.00",
      "open": "289.50",
      "high": "291.00",
      "low": "282.50",
      "close": "289.50",
      "average": "287.9432",
      "volume": "72728",
      "turnover": "20941649.25",
      "trades": "652"
    },
    {
      "date": "2022-02-03",
      "bid": "279.50",
      "ask": "280.00",
      "open": "289.50",
      "high": "290.00",
      "low": "279.00",
      "close": "280.50",
      "average": "285.2171",
      "volume": "603266",
      "turnover": "172118233.25",
      "trades": "632"
    },
    {
      "date": "2022-02-04",
      "bid": "277.00",
      "ask": "278.50",
      "open": "280.50",
      "high": "285.00",
      "low": "275.00",
      "close": "278.50",
      "average": "279.9589",
      "volume": "107680",
      "turnover": "30145979",
      "trades": "576"
    },
    {
      "date": "2022-02-07",
      "bid": "277.50",
      "ask": "278.50",
      "open": "282.00",
      "high": "282.00",
      "low": "272.00",
      "close": "278.50",
      "average": "276.5656",
      "volume": "31028",
      "turnover": "8581276.5",
      "trades": "370"
    },
    {
      "date": "2022-02-08",
      "bid": "269.00",
      "ask": "270.50",
      "open": "276.50",
      "high": "278.00",
      "low": "268.00",
      "close": "271.50",
      "average": "272.3055",
      "volume": "40837",
      "turnover": "11120630.5",
      "trades": "409"
    },
    {
      "date": "2022-02-09",
      "bid": "278.00",
      "ask": "279.50",
      "open": "271.50",
      "high": "280.50",
      "low": "271.50",
      "close": "279.50",
      "average": "278.2498",
      "volume": "38158",
      "turnover": "10617434.25",
      "trades": "429"
    },
    {
      "date": "2022-02-10",
      "bid": "280.00",
      "ask": "281.00",
      "open": "285.00",
      "high": "285.00",
      "low": "274.00",
      "close": "282.00",
      "average": "279.4965",
      "volume": "44014",
      "turnover": "12301758.5",
      "trades": "540"
    },
    {
      "date": "2022-02-11",
      "bid": "282.50",
      "ask": "283.50",
      "open": "283.00",
      "high": "288.00",
      "low": "273.50",
      "close": "282.50",
      "average": "282.6972",
      "volume": "61784",
      "turnover": "17465317.5",
      "trades": "729"
    },
    {
      "date": "2022-02-14",
      "bid": "263.50",
      "ask": "264.50",
      "open": "275.50",
      "high": "275.50",
      "low": "248.00",
      "close": "265.00",
      "average": "261.7778",
      "volume": "188906",
      "turnover": "49451637.5",
      "trades": "1666"
    },
    {
      "date": "2022-02-15",
      "bid": "267.50",
      "ask": "268.00",
      "open": "264.00",
      "high": "270.50",
      "low": "261.50",
      "close": "268.00",
      "average": "266.2576",
      "volume": "159360",
      "turnover": "42429945",
      "trades": "925"
    },
    {
      "date": "2022-02-16",
      "bid": "251.00",
      "ask": "252.00",
      "open": "272.50",
      "high": "272.50",
      "low": "248.50",
      "close": "251.50",
      "average": "255.2676",
      "volume": "105805",
      "turnover": "27008660",
      "trades": "913"
    },
    {
      "date": "2022-02-17",
      "bid": "238.50",
      "ask": "240.00",
      "open": "253.00",
      "high": "254.00",
      "low": "236.00",
      "close": "238.00",
      "average": "242.6588",
      "volume": "94765",
      "turnover": "22998714.5",
      "trades": "806"
    },
    {
      "date": "2022-02-18",
      "bid": "230.50",
      "ask": "231.50",
      "open": "240.00",
      "high": "240.00",
      "low": "229.00",
      "close": "232.50",
      "average": "233.6261",
      "volume": "50825",
      "turnover": "11874047.5",
      "trades": "533"
    },
    {
      "date": "2022-02-21",
      "bid": "216.00",
      "ask": "217.50",
      "open": "229.00",
      "high": "229.00",
      "low": "215.00",
      "close": "215.50",
      "average": "219.5807",
      "volume": "118987",
      "turnover": "26127029.5",
      "trades": "950"
    },
    {
      "date": "2022-02-22",
      "bid": "224.50",
      "ask": "225.00",
      "open": "208.00",
      "high": "231.00",
      "low": "208.00",
      "close": "225.00",
      "average": "223.8737",
      "volume": "188447",
      "turnover": "42205514",
      "trades": "1223"
    },
    {
      "date": "2022-02-23",
      "bid": "217.00",
      "ask": "219.00",
      "open": "226.00",
      "high": "226.50",
      "low": "217.00",
      "close": "218.50",
      "average": "220.4025",
      "volume": "72898",
      "turnover": "16068827",
      "trades": "765"
    },
    {
      "date": "2022-02-24",
      "bid": "212.50",
      "ask": "213.50",
      "open": "203.50",
      "high": "215.00",
      "low": "201.50",
      "close": "212.50",
      "average": "207.283",
      "volume": "156371",
      "turnover": "32416417.75",
      "trades": "1426"
    },
    {
      "date": "2022-02-25",
      "bid": "222.00",
      "ask": "222.50",
      "open": "210.00",
      "high": "227.50",
      "low": "207.50",
      "close": "221.00",
      "average": "219.8919",
      "volume": "225314",
      "turnover": "49563457.5",
      "trades": "1639"
    },
    {
      "date": "2022-02-28",
      "bid": "230.50",
      "ask": "231.50",
      "open": "221.00",
      "high": "231.00",
      "low": "217.00",
      "close": "229.00",
      "average": "224.4341",
      "volume": "76635",
      "turnover": "17199633.25",
      "trades": "648"
    },
    {
      "date": "2022-03-01",
      "bid": "218.50",
      "ask": "220.00",
      "open": "227.00",
      "high": "229.50",
      "low": "217.50",
      "close": "217.50",
      "average": "221.4048",
      "volume": "79928",
      "turnover": "17696523",
      "trades": "607"
    },
    {
      "date": "2022-03-02",
      "bid": "228.50",
      "ask": "229.50",
      "open": "217.00",
      "high": "229.50",
      "low": "213.00",
      "close": "227.00",
      "average": "221.1242",
      "volume": "117136",
      "turnover": "25913317.5",
      "trades": "809"
    },
    {
      "date": "2022-03-03",
      "bid": "216.50",
      "ask": "217.50",
      "open": "227.00",
      "high": "228.00",
      "low": "216.00",
      "close": "216.50",
      "average": "220.9938",
      "volume": "119807",
      "turnover": "26483332.5",
      "trades": "924"
    },
    {
      "date": "2022-03-04",
      "bid": "208.00",
      "ask": "209.00",
      "open": "212.50",
      "high": "219.00",
      "low": "207.00",
      "close": "208.00",
      "average": "210.8781",
      "volume": "125550",
      "turnover": "26474481",
      "trades": "598"
    },
    {
      "date": "2022-03-07",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.00",
      "high": "206.50",
      "low": "192.60",
      "close": "200.00",
      "average": "200.2267",
      "volume": "163176",
      "turnover": "32672199.1",
      "trades": "1468"
    },
    {
      "date": "2022-03-08",
      "bid": "198.80",
      "ask": "199.60",
      "open": "199.60",
      "high": "205.50",
      "low": "196.20",
      "close": "199.00",
      "average": "200.5156",
      "volume": "120952",
      "turnover": "24252762.8",
      "trades": "1134"
    },
    {
      "date": "2022-03-09",
      "bid": "209.00",
      "ask": "210.00",
      "open": "199.00",
      "high": "212.50",
      "low": "199.00",
      "close": "210.00",
      "average": "207.6778",
      "volume": "87952",
      "turnover": "18267470.75",
      "trades": "768"
    },
    {
      "date": "2022-03-10",
      "bid": "201.00",
      "ask": "202.00",
      "open": "210.00",
      "high": "213.00",
      "low": "198.60",
      "close": "202.50",
      "average": "204.9983",
      "volume": "167286",
      "turnover": "34305461.15",
      "trades": "1026"
    },
    {
      "date": "2022-03-11",
      "bid": "209.50",
      "ask": "210.50",
      "open": "199.00",
      "high": "215.50",
      "low": "198.20",
      "close": "211.00",
      "average": "209.8573",
      "volume": "112100",
      "turnover": "23526816.6",
      "trades": "804"
    },
    {
      "date": "2022-03-14",
      "bid": "214.50",
      "ask": "215.50",
      "open": "210.50",
      "high": "216.50",
      "low": "208.00",
      "close": "214.50",
      "average": "212.6106",
      "volume": "70387",
      "turnover": "14964065.75",
      "trades": "617"
    },
    {
      "date": "2022-03-15",
      "bid": "211.00",
      "ask": "212.00",
      "open": "218.50",
      "high": "218.50",
      "low": "204.50",
      "close": "211.50",
      "average": "210.298",
      "volume": "48008",
      "turnover": "10095986",
      "trades": "496"
    },
    {
      "date": "2022-03-16",
      "bid": "223.50",
      "ask": "224.50",
      "open": "208.00",
      "high": "225.50",
      "low": "208.00",
      "close": "223.00",
      "average": "221.0787",
      "volume": "94598",
      "turnover": "20931601.25",
      "trades": "638"
    },
    {
      "date": "2022-03-17",
      "bid": "225.50",
      "ask": "226.00",
      "open": "224.00",
      "high": "231.50",
      "low": "224.00",
      "close": "225.50",
      "average": "226.5577",
      "volume": "67107",
      "turnover": "15203682.5",
      "trades": "552"
    },
    {
      "date": "2022-03-18",
      "bid": "225.50",
      "ask": "226.50",
      "open": "226.50",
      "high": "226.50",
      "low": "219.50",
      "close": "225.00",
      "average": "224.6067",
      "volume": "43344",
      "turnover": "9735986.75",
      "trades": "349"
    },
    {
      "date": "2022-03-21",
      "bid": "222.00",
      "ask": "223.00",
      "open": "226.00",
      "high": "227.00",
      "low": "216.00",
      "close": "221.50",
      "average": "221.1498",
      "volume": "55333",
      "turnover": "12237202",
      "trades": "559"
    },
    {
      "date": "2022-03-22",
      "bid": "219.50",
      "ask": "220.50",
      "open": "219.00",
      "high": "223.00",
      "low": "217.50",
      "close": "220.00",
      "average": "220.20",
      "volume": "48217",
      "turnover": "10610415.75",
      "trades": "338"
    },
    {
      "date": "2022-03-23",
      "bid": "195.20",
      "ask": "195.80",
      "open": "220.00",
      "high": "222.50",
      "low": "194.20",
      "close": "195.40",
      "average": "202.1735",
      "volume": "136647",
      "turnover": "27626416.8",
      "trades": "1039"
    },
    {
      "date": "2022-03-24",
      "bid": "191.20",
      "ask": "192.20",
      "open": "196.60",
      "high": "202.50",
      "low": "190.40",
      "close": "190.60",
      "average": "194.6019",
      "volume": "79838",
      "turnover": "15536244",
      "trades": "610"
    },
    {
      "date": "2022-03-25",
      "bid": "196.20",
      "ask": "196.80",
      "open": "191.60",
      "high": "205.00",
      "low": "191.40",
      "close": "196.40",
      "average": "199.2127",
      "volume": "47326",
      "turnover": "9427940.6",
      "trades": "528"
    },
    {
      "date": "2022-03-28",
      "bid": "195.80",
      "ask": "196.60",
      "open": "197.20",
      "high": "200.50",
      "low": "192.80",
      "close": "195.40",
      "average": "196.7152",
      "volume": "59814",
      "turnover": "11765430.8",
      "trades": "474"
    },
    {
      "date": "2022-03-29",
      "bid": "209.50",
      "ask": "210.50",
      "open": "197.60",
      "high": "211.00",
      "low": "197.60",
      "close": "210.50",
      "average": "206.2711",
      "volume": "109021",
      "turnover": "22503073.1",
      "trades": "832"
    },
    {
      "date": "2022-03-30",
      "bid": "203.00",
      "ask": "204.00",
      "open": "211.50",
      "high": "211.50",
      "low": "199.40",
      "close": "203.00",
      "average": "202.9562",
      "volume": "85407",
      "turnover": "17333910.6",
      "trades": "780"
    },
    {
      "date": "2022-03-31",
      "bid": "202.00",
      "ask": "203.50",
      "open": "204.50",
      "high": "210.50",
      "low": "202.00",
      "close": "202.00",
      "average": "204.071",
      "volume": "63010",
      "turnover": "12858513",
      "trades": "470"
    },
    {
      "date": "2022-04-01",
      "bid": "202.80",
      "ask": "203.60",
      "open": "198.50",
      "high": "206.00",
      "low": "198.00",
      "close": "203.40",
      "average": "202.7396",
      "volume": "77664",
      "turnover": "15745568.4",
      "trades": "543"
    },
    {
      "date": "2022-04-04",
      "bid": "210.40",
      "ask": "211.20",
      "open": "204.20",
      "high": "212.40",
      "low": "199.60",
      "close": "211.00",
      "average": "207.1526",
      "volume": "76186",
      "turnover": "15781672.5",
      "trades": "602"
    },
    {
      "date": "2022-04-05",
      "bid": "206.20",
      "ask": "207.00",
      "open": "208.40",
      "high": "215.40",
      "low": "205.40",
      "close": "205.40",
      "average": "209.4241",
      "volume": "59123",
      "turnover": "12381779",
      "trades": "575"
    },
    {
      "date": "2022-04-06",
      "bid": "201.20",
      "ask": "202.20",
      "open": "203.20",
      "high": "207.40",
      "low": "197.60",
      "close": "201.20",
      "average": "200.7178",
      "volume": "60393",
      "turnover": "12121950.5",
      "trades": "644"
    },
    {
      "date": "2022-04-07",
      "bid": "197.40",
      "ask": "198.50",
      "open": "201.20",
      "high": "202.20",
      "low": "195.80",
      "close": "197.50",
      "average": "198.3974",
      "volume": "58900",
      "turnover": "11685607.5",
      "trades": "486"
    },
    {
      "date": "2022-04-08",
      "bid": "194.70",
      "ask": "195.20",
      "open": "198.60",
      "high": "199.10",
      "low": "192.90",
      "close": "194.80",
      "average": "195.3146",
      "volume": "33794",
      "turnover": "6600350.75",
      "trades": "357"
    },
    {
      "date": "2022-04-11",
      "bid": "189.80",
      "ask": "190.40",
      "open": "194.70",
      "high": "194.90",
      "low": "189.50",
      "close": "189.70",
      "average": "191.9701",
      "volume": "51162",
      "turnover": "9821552.3",
      "trades": "585"
    },
    {
      "date": "2022-04-12",
      "bid": "187.90",
      "ask": "188.40",
      "open": "189.40",
      "high": "192.70",
      "low": "186.20",
      "close": "188.20",
      "average": "189.5702",
      "volume": "43627",
      "turnover": "8269896",
      "trades": "530"
    },
    {
      "date": "2022-04-13",
      "bid": "188.00",
      "ask": "189.00",
      "open": "186.40",
      "high": "189.70",
      "low": "183.90",
      "close": "187.40",
      "average": "186.2219",
      "volume": "67126",
      "turnover": "12503489.35",
      "trades": "570"
    },
    {
      "date": "2022-04-14",
      "bid": "188.50",
      "ask": "188.90",
      "open": "187.50",
      "high": "191.00",
      "low": "187.40",
      "close": "189.10",
      "average": "189.1263",
      "volume": "14224",
      "turnover": "2690419.8",
      "trades": "171"
    },
    {
      "date": "2022-04-19",
      "bid": "183.80",
      "ask": "184.20",
      "open": "181.00",
      "high": "186.90",
      "low": "178.50",
      "close": "184.00",
      "average": "181.959",
      "volume": "65767",
      "turnover": "11967897",
      "trades": "654"
    },
    {
      "date": "2022-04-20",
      "bid": "183.40",
      "ask": "184.00",
      "open": "184.00",
      "high": "186.40",
      "low": "181.10",
      "close": "182.80",
      "average": "183.4713",
      "volume": "44118",
      "turnover": "8094387.5",
      "trades": "509"
    },
    {
      "date": "2022-04-21",
      "bid": "181.60",
      "ask": "182.20",
      "open": "179.60",
      "high": "185.50",
      "low": "179.00",
      "close": "182.50",
      "average": "182.3199",
      "volume": "51080",
      "turnover": "9315228.8",
      "trades": "481"
    },
    {
      "date": "2022-04-22",
      "bid": "180.80",
      "ask": "181.40",
      "open": "178.10",
      "high": "182.90",
      "low": "177.80",
      "close": "181.30",
      "average": "179.9575",
      "volume": "44576",
      "turnover": "8021787.1",
      "trades": "507"
    },
    {
      "date": "2022-04-25",
      "bid": "171.90",
      "ask": "172.50",
      "open": "181.20",
      "high": "181.20",
      "low": "171.80",
      "close": "171.80",
      "average": "174.0264",
      "volume": "50495",
      "turnover": "8787490.85",
      "trades": "522"
    },
    {
      "date": "2022-04-26",
      "bid": "168.60",
      "ask": "168.90",
      "open": "175.00",
      "high": "177.00",
      "low": "168.30",
      "close": "169.50",
      "average": "171.901",
      "volume": "59485",
      "turnover": "10226887.85",
      "trades": "624"
    },
    {
      "date": "2022-04-27",
      "bid": "162.20",
      "ask": "163.30",
      "open": "155.10",
      "high": "175.30",
      "low": "155.10",
      "close": "160.00",
      "average": "164.858",
      "volume": "241693",
      "turnover": "39849218.35",
      "trades": "1813"
    },
    {
      "date": "2022-04-28",
      "bid": "165.10",
      "ask": "165.80",
      "open": "160.50",
      "high": "170.00",
      "low": "160.30",
      "close": "165.00",
      "average": "165.9665",
      "volume": "124415",
      "turnover": "20650551.95",
      "trades": "1293"
    },
    {
      "date": "2022-04-29",
      "bid": "164.20",
      "ask": "164.40",
      "open": "163.20",
      "high": "167.10",
      "low": "162.70",
      "close": "163.70",
      "average": "164.6748",
      "volume": "96827",
      "turnover": "15944963.6",
      "trades": "1073"
    },
    {
      "date": "2022-05-02",
      "bid": "162.00",
      "ask": "162.50",
      "open": "170.00",
      "high": "170.00",
      "low": "155.70",
      "close": "162.10",
      "average": "163.0186",
      "volume": "77415",
      "turnover": "12619494",
      "trades": "969"
    },
    {
      "date": "2022-05-03",
      "bid": "160.10",
      "ask": "160.50",
      "open": "163.00",
      "high": "166.90",
      "low": "156.30",
      "close": "160.70",
      "average": "159.4604",
      "volume": "96815",
      "turnover": "15438794.5",
      "trades": "1057"
    },
    {
      "date": "2022-05-04",
      "bid": "157.30",
      "ask": "157.90",
      "open": "158.40",
      "high": "160.40",
      "low": "156.00",
      "close": "157.60",
      "average": "157.8919",
      "volume": "122054",
      "turnover": "19271160.3",
      "trades": "1139"
    },
    {
      "date": "2022-05-05",
      "bid": "159.60",
      "ask": "160.60",
      "open": "157.20",
      "high": "165.40",
      "low": "157.20",
      "close": "160.70",
      "average": "161.5184",
      "volume": "103995",
      "turnover": "16798532.7",
      "trades": "1071"
    },
    {
      "date": "2022-05-06",
      "bid": "157.10",
      "ask": "157.50",
      "open": "161.40",
      "high": "161.40",
      "low": "152.90",
      "close": "158.00",
      "average": "156.8218",
      "volume": "88605",
      "turnover": "13895212.9",
      "trades": "780"
    },
    {
      "date": "2022-05-09",
      "bid": "156.90",
      "ask": "157.00",
      "open": "167.00",
      "high": "168.40",
      "low": "152.60",
      "close": "157.00",
      "average": "158.375",
      "volume": "198019",
      "turnover": "31361263.9",
      "trades": "1901"
    },
    {
      "date": "2022-05-10",
      "bid": "151.90",
      "ask": "152.70",
      "open": "157.50",
      "high": "160.40",
      "low": "150.90",
      "close": "151.60",
      "average": "153.6286",
      "volume": "139664",
      "turnover": "21456382.39",
      "trades": "1431"
    },
    {
      "date": "2022-05-11",
      "bid": "162.20",
      "ask": "162.60",
      "open": "151.50",
      "high": "163.30",
      "low": "150.50",
      "close": "162.90",
      "average": "157.9924",
      "volume": "172515",
      "turnover": "27256489.8",
      "trades": "1269"
    },
    {
      "date": "2022-05-12",
      "bid": "158.70",
      "ask": "159.40",
      "open": "160.90",
      "high": "160.90",
      "low": "151.10",
      "close": "159.20",
      "average": "155.4529",
      "volume": "169385",
      "turnover": "26330968.85",
      "trades": "1542"
    },
    {
      "date": "2022-05-13",
      "bid": "168.20",
      "ask": "168.70",
      "open": "159.50",
      "high": "169.40",
      "low": "159.50",
      "close": "168.60",
      "average": "166.0284",
      "volume": "105019",
      "turnover": "17436117.2",
      "trades": "961"
    },
    {
      "date": "2022-05-16",
      "bid": "172.70",
      "ask": "173.20",
      "open": "170.00",
      "high": "173.30",
      "low": "167.30",
      "close": "173.00",
      "average": "170.8556",
      "volume": "97370",
      "turnover": "16636198.15",
      "trades": "1301"
    },
    {
      "date": "2022-05-17",
      "bid": "171.70",
      "ask": "172.00",
      "open": "175.00",
      "high": "177.60",
      "low": "171.40",
      "close": "172.80",
      "average": "174.9464",
      "volume": "141023",
      "turnover": "24671464",
      "trades": "1435"
    },
    {
      "date": "2022-05-18",
      "bid": "162.00",
      "ask": "162.60",
      "open": "170.00",
      "high": "174.60",
      "low": "162.00",
      "close": "162.10",
      "average": "166.116",
      "volume": "56108",
      "turnover": "9320120.65",
      "trades": "638"
    },
    {
      "date": "2022-05-19",
      "bid": "169.40",
      "ask": "169.90",
      "open": "162.50",
      "high": "170.00",
      "low": "157.10",
      "close": "169.00",
      "average": "165.0057",
      "volume": "79595",
      "turnover": "13133651.9",
      "trades": "798"
    },
    {
      "date": "2022-05-20",
      "bid": "171.40",
      "ask": "172.00",
      "open": "169.00",
      "high": "173.90",
      "low": "168.50",
      "close": "171.90",
      "average": "172.011",
      "volume": "61547",
      "turnover": "10588779.55",
      "trades": "792"
    },
    {
      "date": "2022-05-23",
      "bid": "175.00",
      "ask": "175.40",
      "open": "171.90",
      "high": "176.90",
      "low": "171.90",
      "close": "175.40",
      "average": "174.8195",
      "volume": "108321",
      "turnover": "18931447.6",
      "trades": "977"
    },
    {
      "date": "2022-05-24",
      "bid": "169.20",
      "ask": "169.80",
      "open": "175.40",
      "high": "176.00",
      "low": "167.80",
      "close": "169.50",
      "average": "172.3867",
      "volume": "90563",
      "turnover": "15611755.7",
      "trades": "1323"
    },
    {
      "date": "2022-05-25",
      "bid": "171.40",
      "ask": "172.30",
      "open": "171.40",
      "high": "173.20",
      "low": "167.50",
      "close": "171.00",
      "average": "171.1654",
      "volume": "62002",
      "turnover": "10611852",
      "trades": "641"
    },
    {
      "date": "2022-05-27",
      "bid": "178.80",
      "ask": "179.20",
      "open": "171.00",
      "high": "179.30",
      "low": "171.00",
      "close": "179.30",
      "average": "176.3295",
      "volume": "107975",
      "turnover": "19039174.2",
      "trades": "991"
    },
    {
      "date": "2022-05-30",
      "bid": "183.60",
      "ask": "184.00",
      "open": "179.30",
      "high": "185.10",
      "low": "179.30",
      "close": "184.60",
      "average": "182.9924",
      "volume": "65919",
      "turnover": "12062103.1",
      "trades": "675"
    },
    {
      "date": "2022-05-31",
      "bid": "183.90",
      "ask": "184.30",
      "open": "186.00",
      "high": "186.70",
      "low": "179.60",
      "close": "183.30",
      "average": "183.3096",
      "volume": "597802",
      "turnover": "109582885.7",
      "trades": "1303"
    },
    {
      "date": "2022-06-01",
      "bid": "170.20",
      "ask": "170.50",
      "open": "186.80",
      "high": "186.80",
      "low": "169.10",
      "close": "169.10",
      "average": "174.0286",
      "volume": "135157",
      "turnover": "23522280.75",
      "trades": "1306"
    },
    {
      "date": "2022-06-02",
      "bid": "169.10",
      "ask": "169.60",
      "open": "173.70",
      "high": "173.80",
      "low": "158.60",
      "close": "169.20",
      "average": "165.3233",
      "volume": "130569",
      "turnover": "21588311.7",
      "trades": "1304"
    },
    {
      "date": "2022-06-03",
      "bid": "160.60",
      "ask": "161.00",
      "open": "171.90",
      "high": "172.00",
      "low": "160.20",
      "close": "160.50",
      "average": "164.2567",
      "volume": "78861",
      "turnover": "12954653.7",
      "trades": "849"
    },
    {
      "date": "2022-06-07",
      "bid": "156.20",
      "ask": "156.90",
      "open": "160.50",
      "high": "163.80",
      "low": "154.00",
      "close": "156.30",
      "average": "157.8489",
      "volume": "107208",
      "turnover": "16924233.2",
      "trades": "1042"
    },
    {
      "date": "2022-06-08",
      "bid": "157.90",
      "ask": "158.30",
      "open": "157.00",
      "high": "160.30",
      "low": "155.80",
      "close": "157.20",
      "average": "157.7457",
      "volume": "97599",
      "turnover": "15395786.6",
      "trades": "750"
    },
    {
      "date": "2022-06-09",
      "bid": "150.40",
      "ask": "151.00",
      "open": "155.00",
      "high": "156.50",
      "low": "150.10",
      "close": "150.90",
      "average": "152.7934",
      "volume": "59315",
      "turnover": "9063083.9",
      "trades": "789"
    },
    {
      "date": "2022-06-10",
      "bid": "144.80",
      "ask": "145.20",
      "open": "157.10",
      "high": "157.10",
      "low": "142.90",
      "close": "144.40",
      "average": "146.828",
      "volume": "71657",
      "turnover": "10520676.6",
      "trades": "770"
    },
    {
      "date": "2022-06-13",
      "bid": "142.50",
      "ask": "142.90",
      "open": "144.40",
      "high": "144.90",
      "low": "137.50",
      "close": "141.80",
      "average": "140.8297",
      "volume": "129199",
      "turnover": "18196340.39",
      "trades": "1322"
    },
    {
      "date": "2022-06-14",
      "bid": "145.40",
      "ask": "146.20",
      "open": "153.90",
      "high": "153.90",
      "low": "139.70",
      "close": "144.80",
      "average": "145.6833",
      "volume": "168508",
      "turnover": "24548238.85",
      "trades": "1295"
    },
    {
      "date": "2022-06-15",
      "bid": "144.80",
      "ask": "145.40",
      "open": "143.00",
      "high": "147.00",
      "low": "140.70",
      "close": "145.40",
      "average": "144.3299",
      "volume": "91748",
      "turnover": "13242057.2",
      "trades": "884"
    },
    {
      "date": "2022-06-16",
      "bid": "141.90",
      "ask": "142.20",
      "open": "144.50",
      "high": "144.60",
      "low": "140.00",
      "close": "141.40",
      "average": "141.4552",
      "volume": "88757",
      "turnover": "12555142.8",
      "trades": "714"
    },
    {
      "date": "2022-06-17",
      "bid": "135.10",
      "ask": "135.70",
      "open": "141.40",
      "high": "145.70",
      "low": "132.40",
      "close": "132.40",
      "average": "135.8547",
      "volume": "381340",
      "turnover": "51718591.74",
      "trades": "1253"
    },
    {
      "date": "2022-06-20",
      "bid": "142.50",
      "ask": "143.00",
      "open": "134.10",
      "high": "144.50",
      "low": "134.10",
      "close": "142.50",
      "average": "141.3109",
      "volume": "107721",
      "turnover": "15222155.7",
      "trades": "807"
    },
    {
      "date": "2022-06-21",
      "bid": "144.20",
      "ask": "144.60",
      "open": "146.10",
      "high": "147.30",
      "low": "142.70",
      "close": "143.00",
      "average": "143.9076",
      "volume": "109369",
      "turnover": "15739045.85",
      "trades": "727"
    },
    {
      "date": "2022-06-22",
      "bid": "144.50",
      "ask": "144.80",
      "open": "141.90",
      "high": "145.30",
      "low": "138.90",
      "close": "144.00",
      "average": "142.1889",
      "volume": "61397",
      "turnover": "8728865.19",
      "trades": "444"
    },
    {
      "date": "2022-06-23",
      "bid": "144.20",
      "ask": "144.60",
      "open": "144.00",
      "high": "145.10",
      "low": "139.10",
      "close": "143.50",
      "average": "141.8351",
      "volume": "80986",
      "turnover": "11486661.4",
      "trades": "478"
    },
    {
      "date": "2022-06-27",
      "bid": "139.40",
      "ask": "139.80",
      "open": "150.20",
      "high": "150.50",
      "low": "138.80",
      "close": "140.60",
      "average": "142.7289",
      "volume": "124893",
      "turnover": "17825843.5",
      "trades": "1086"
    },
    {
      "date": "2022-06-28",
      "bid": "136.50",
      "ask": "136.80",
      "open": "140.60",
      "high": "141.50",
      "low": "136.30",
      "close": "137.80",
      "average": "138.0376",
      "volume": "100295",
      "turnover": "13844350.2",
      "trades": "835"
    },
    {
      "date": "2022-06-29",
      "bid": "136.70",
      "ask": "137.00",
      "open": "137.00",
      "high": "137.90",
      "low": "133.10",
      "close": "137.90",
      "average": "136.1728",
      "volume": "108762",
      "turnover": "14811685.5",
      "trades": "791"
    },
    {
      "date": "2022-06-30",
      "bid": "133.00",
      "ask": "133.20",
      "open": "134.20",
      "high": "135.30",
      "low": "130.60",
      "close": "133.30",
      "average": "132.7101",
      "volume": "43071",
      "turnover": "5720838",
      "trades": "497"
    },
    {
      "date": "2022-07-01",
      "bid": "134.30",
      "ask": "135.00",
      "open": "130.80",
      "high": "135.10",
      "low": "130.70",
      "close": "134.00",
      "average": "133.6664",
      "volume": "106579",
      "turnover": "14248107.7",
      "trades": "815"
    },
    {
      "date": "2022-07-04",
      "bid": "131.20",
      "ask": "131.80",
      "open": "134.00",
      "high": "135.50",
      "low": "130.60",
      "close": "131.60",
      "average": "132.6002",
      "volume": "54916",
      "turnover": "7282472.7",
      "trades": "560"
    },
    {
      "date": "2022-07-05",
      "bid": "132.00",
      "ask": "132.60",
      "open": "130.80",
      "high": "134.80",
      "low": "128.90",
      "close": "132.30",
      "average": "132.0464",
      "volume": "83805",
      "turnover": "11066147",
      "trades": "846"
    },
    {
      "date": "2022-07-06",
      "bid": "137.90",
      "ask": "138.40",
      "open": "132.00",
      "high": "138.70",
      "low": "132.00",
      "close": "138.20",
      "average": "135.7313",
      "volume": "110115",
      "turnover": "14945802.6",
      "trades": "606"
    },
    {
      "date": "2022-07-07",
      "bid": "138.50",
      "ask": "139.00",
      "open": "138.20",
      "high": "140.70",
      "low": "134.20",
      "close": "138.20",
      "average": "137.0946",
      "volume": "55405",
      "turnover": "7594203.9",
      "trades": "657"
    },
    {
      "date": "2022-07-08",
      "bid": "136.00",
      "ask": "136.50",
      "open": "145.80",
      "high": "145.80",
      "low": "132.60",
      "close": "136.60",
      "average": "135.3802",
      "volume": "71270",
      "turnover": "9648036.8",
      "trades": "586"
    },
    {
      "date": "2022-07-11",
      "bid": "135.60",
      "ask": "136.00",
      "open": "136.00",
      "high": "138.60",
      "low": "133.80",
      "close": "136.10",
      "average": "136.2892",
      "volume": "49389",
      "turnover": "6731186.5",
      "trades": "375"
    },
    {
      "date": "2022-07-12",
      "bid": "135.80",
      "ask": "136.20",
      "open": "134.30",
      "high": "136.30",
      "low": "130.70",
      "close": "136.30",
      "average": "134.8638",
      "volume": "67758",
      "turnover": "9138100.4",
      "trades": "477"
    },
    {
      "date": "2022-07-13",
      "bid": "133.90",
      "ask": "134.60",
      "open": "134.10",
      "high": "137.20",
      "low": "131.00",
      "close": "133.50",
      "average": "134.1583",
      "volume": "37274",
      "turnover": "5000530.7",
      "trades": "388"
    },
    {
      "date": "2022-07-14",
      "bid": "131.80",
      "ask": "132.10",
      "open": "132.00",
      "high": "134.20",
      "low": "130.20",
      "close": "132.60",
      "average": "131.6812",
      "volume": "54560",
      "turnover": "7184527.3",
      "trades": "591"
    },
    {
      "date": "2022-07-15",
      "bid": "137.80",
      "ask": "138.10",
      "open": "132.60",
      "high": "138.00",
      "low": "130.50",
      "close": "137.70",
      "average": "134.9221",
      "volume": "38167",
      "turnover": "5149570",
      "trades": "441"
    },
    {
      "date": "2022-07-18",
      "bid": "139.70",
      "ask": "139.80",
      "open": "137.70",
      "high": "141.40",
      "low": "137.70",
      "close": "138.70",
      "average": "139.2744",
      "volume": "45179",
      "turnover": "6292278.5",
      "trades": "395"
    },
    {
      "date": "2022-07-19",
      "bid": "141.40",
      "ask": "141.70",
      "open": "137.70",
      "high": "142.70",
      "low": "135.20",
      "close": "141.40",
      "average": "139.9091",
      "volume": "58588",
      "turnover": "8188508.5",
      "trades": "523"
    },
    {
      "date": "2022-07-20",
      "bid": "141.40",
      "ask": "142.00",
      "open": "141.00",
      "high": "145.60",
      "low": "139.40",
      "close": "141.70",
      "average": "141.4883",
      "volume": "54186",
      "turnover": "7666688.2",
      "trades": "431"
    },
    {
      "date": "2022-07-21",
      "bid": "144.70",
      "ask": "145.30",
      "open": "139.10",
      "high": "145.60",
      "low": "139.10",
      "close": "144.30",
      "average": "143.8456",
      "volume": "60568",
      "turnover": "8712437.69",
      "trades": "466"
    },
    {
      "date": "2022-07-22",
      "bid": "149.00",
      "ask": "149.50",
      "open": "147.10",
      "high": "152.50",
      "low": "137.20",
      "close": "150.00",
      "average": "146.4046",
      "volume": "126062",
      "turnover": "18456061",
      "trades": "1067"
    },
    {
      "date": "2022-07-25",
      "bid": "148.90",
      "ask": "149.70",
      "open": "153.00",
      "high": "155.70",
      "low": "146.50",
      "close": "148.40",
      "average": "149.7667",
      "volume": "152753",
      "turnover": "22876356.6",
      "trades": "1269"
    },
    {
      "date": "2022-07-26",
      "bid": "149.80",
      "ask": "150.30",
      "open": "147.00",
      "high": "151.00",
      "low": "142.70",
      "close": "150.00",
      "average": "148.6454",
      "volume": "123505",
      "turnover": "18352171.64",
      "trades": "1031"
    },
    {
      "date": "2022-07-27",
      "bid": "151.20",
      "ask": "151.70",
      "open": "150.00",
      "high": "152.20",
      "low": "147.90",
      "close": "150.90",
      "average": "150.5523",
      "volume": "79555",
      "turnover": "11977188.8",
      "trades": "734"
    },
    {
      "date": "2022-07-28",
      "bid": "153.30",
      "ask": "153.80",
      "open": "152.80",
      "high": "154.90",
      "low": "151.60",
      "close": "154.00",
      "average": "153.0862",
      "volume": "68004",
      "turnover": "10410455",
      "trades": "654"
    },
    {
      "date": "2022-07-29",
      "bid": "152.40",
      "ask": "153.00",
      "open": "154.00",
      "high": "156.30",
      "low": "150.30",
      "close": "152.80",
      "average": "152.7851",
      "volume": "47609",
      "turnover": "7273944.6",
      "trades": "492"
    },
    {
      "date": "2022-08-01",
      "bid": "152.60",
      "ask": "153.00",
      "open": "150.70",
      "high": "153.30",
      "low": "149.60",
      "close": "152.20",
      "average": "151.9977",
      "volume": "48537",
      "turnover": "7377511",
      "trades": "487"
    },
    {
      "date": "2022-08-02",
      "bid": "150.40",
      "ask": "151.20",
      "open": "151.50",
      "high": "152.60",
      "low": "148.50",
      "close": "151.00",
      "average": "150.793",
      "volume": "49033",
      "turnover": "7393834",
      "trades": "514"
    },
    {
      "date": "2022-08-03",
      "bid": "152.20",
      "ask": "152.80",
      "open": "148.80",
      "high": "153.60",
      "low": "148.50",
      "close": "152.80",
      "average": "152.3268",
      "volume": "41701",
      "turnover": "6353225.5",
      "trades": "431"
    },
    {
      "date": "2022-08-04",
      "bid": "154.70",
      "ask": "155.40",
      "open": "152.10",
      "high": "156.00",
      "low": "152.00",
      "close": "155.40",
      "average": "154.7197",
      "volume": "53098",
      "turnover": "8215036.65",
      "trades": "488"
    },
    {
      "date": "2022-08-05",
      "bid": "149.30",
      "ask": "150.00",
      "open": "155.10",
      "high": "157.00",
      "low": "148.90",
      "close": "150.00",
      "average": "152.4818",
      "volume": "60276",
      "turnover": "9190929.9",
      "trades": "499"
    },
    {
      "date": "2022-08-08",
      "bid": "151.20",
      "ask": "151.60",
      "open": "149.60",
      "high": "152.70",
      "low": "149.10",
      "close": "151.10",
      "average": "150.9671",
      "volume": "40555",
      "turnover": "6122458.9",
      "trades": "382"
    },
    {
      "date": "2022-08-09",
      "bid": "144.10",
      "ask": "144.50",
      "open": "149.50",
      "high": "152.20",
      "low": "143.10",
      "close": "143.90",
      "average": "145.5912",
      "volume": "74032",
      "turnover": "10778316.8",
      "trades": "596"
    },
    {
      "date": "2022-08-10",
      "bid": "148.40",
      "ask": "149.20",
      "open": "143.20",
      "high": "148.90",
      "low": "140.80",
      "close": "148.20",
      "average": "145.3784",
      "volume": "76352",
      "turnover": "11099955.2",
      "trades": "687"
    },
    {
      "date": "2022-08-11",
      "bid": "150.40",
      "ask": "150.80",
      "open": "147.00",
      "high": "152.00",
      "low": "147.00",
      "close": "151.00",
      "average": "150.3832",
      "volume": "50618",
      "turnover": "7612115.4",
      "trades": "502"
    },
    {
      "date": "2022-08-12",
      "bid": "153.90",
      "ask": "154.80",
      "open": "151.00",
      "high": "155.10",
      "low": "149.50",
      "close": "153.30",
      "average": "153.1142",
      "volume": "45656",
      "turnover": "6990758.8",
      "trades": "458"
    },
    {
      "date": "2022-08-15",
      "bid": "153.90",
      "ask": "154.20",
      "open": "152.80",
      "high": "156.90",
      "low": "152.80",
      "close": "154.40",
      "average": "154.9277",
      "volume": "29015",
      "turnover": "4494924.09",
      "trades": "306"
    },
    {
      "date": "2022-08-16",
      "bid": "156.60",
      "ask": "157.40",
      "open": "154.20",
      "high": "157.50",
      "low": "152.20",
      "close": "157.50",
      "average": "156.3326",
      "volume": "55572",
      "turnover": "8687757.55",
      "trades": "530"
    },
    {
      "date": "2022-08-17",
      "bid": "156.40",
      "ask": "156.80",
      "open": "157.90",
      "high": "160.30",
      "low": "156.30",
      "close": "156.40",
      "average": "157.5093",
      "volume": "46718",
      "turnover": "7357541.1",
      "trades": "531"
    },
    {
      "date": "2022-08-18",
      "bid": "153.90",
      "ask": "154.40",
      "open": "154.20",
      "high": "156.20",
      "low": "153.00",
      "close": "154.20",
      "average": "154.7487",
      "volume": "65209",
      "turnover": "10090619.25",
      "trades": "676"
    },
    {
      "date": "2022-08-19",
      "bid": "151.50",
      "ask": "151.70",
      "open": "154.00",
      "high": "154.50",
      "low": "150.40",
      "close": "151.40",
      "average": "151.9886",
      "volume": "66911",
      "turnover": "10170294.25",
      "trades": "603"
    },
    {
      "date": "2022-08-22",
      "bid": "148.60",
      "ask": "149.30",
      "open": "151.30",
      "high": "152.10",
      "low": "148.10",
      "close": "148.60",
      "average": "149.8897",
      "volume": "78079",
      "turnover": "11702563.35",
      "trades": "654"
    },
    {
      "date": "2022-08-23",
      "bid": "141.40",
      "ask": "141.90",
      "open": "146.20",
      "high": "149.10",
      "low": "141.40",
      "close": "141.70",
      "average": "144.6069",
      "volume": "73773",
      "turnover": "10668065",
      "trades": "557"
    },
    {
      "date": "2022-08-24",
      "bid": "142.10",
      "ask": "142.50",
      "open": "141.40",
      "high": "142.70",
      "low": "137.50",
      "close": "141.80",
      "average": "141.0178",
      "volume": "26989",
      "turnover": "3805929.8",
      "trades": "406"
    },
    {
      "date": "2022-08-25",
      "bid": "142.80",
      "ask": "143.30",
      "open": "142.00",
      "high": "145.00",
      "low": "141.30",
      "close": "143.30",
      "average": "142.8665",
      "volume": "37610",
      "turnover": "5373188.8",
      "trades": "378"
    },
    {
      "date": "2022-08-26",
      "bid": "131.00",
      "ask": "131.20",
      "open": "143.30",
      "high": "143.80",
      "low": "130.50",
      "close": "131.30",
      "average": "137.3167",
      "volume": "77164",
      "turnover": "10595736.69",
      "trades": "660"
    },
    {
      "date": "2022-08-29",
      "bid": "130.60",
      "ask": "131.00",
      "open": "131.30",
      "high": "131.70",
      "low": "127.40",
      "close": "130.30",
      "average": "129.9604",
      "volume": "50317",
      "turnover": "6539220.6",
      "trades": "771"
    },
    {
      "date": "2022-08-30",
      "bid": "131.30",
      "ask": "131.70",
      "open": "130.50",
      "high": "133.90",
      "low": "128.80",
      "close": "131.30",
      "average": "131.25",
      "volume": "69260",
      "turnover": "9090186.6",
      "trades": "889"
    },
    {
      "date": "2022-08-31",
      "bid": "133.30",
      "ask": "133.90",
      "open": "131.50",
      "high": "135.70",
      "low": "130.50",
      "close": "133.80",
      "average": "134.0212",
      "volume": "48266",
      "turnover": "6468962.3",
      "trades": "613"
    },
    {
      "date": "2022-09-01",
      "bid": "130.80",
      "ask": "131.00",
      "open": "133.80",
      "high": "133.80",
      "low": "129.90",
      "close": "131.30",
      "average": "131.2029",
      "volume": "52464",
      "turnover": "6883980",
      "trades": "557"
    },
    {
      "date": "2022-09-02",
      "bid": "132.90",
      "ask": "133.30",
      "open": "130.40",
      "high": "135.10",
      "low": "129.00",
      "close": "133.30",
      "average": "131.5643",
      "volume": "54472",
      "turnover": "7167677.5",
      "trades": "612"
    },
    {
      "date": "2022-09-05",
      "bid": "131.70",
      "ask": "132.00",
      "open": "128.80",
      "high": "132.30",
      "low": "128.80",
      "close": "131.60",
      "average": "130.329",
      "volume": "23961",
      "turnover": "3122812.4",
      "trades": "344"
    },
    {
      "date": "2022-09-06",
      "bid": "130.60",
      "ask": "131.20",
      "open": "135.00",
      "high": "135.20",
      "low": "129.10",
      "close": "130.50",
      "average": "131.3727",
      "volume": "25869",
      "turnover": "3398720.8",
      "trades": "303"
    },
    {
      "date": "2022-09-07",
      "bid": "134.50",
      "ask": "135.20",
      "open": "131.00",
      "high": "135.40",
      "low": "127.80",
      "close": "135.00",
      "average": "132.7309",
      "volume": "245498",
      "turnover": "32560385.25",
      "trades": "662"
    },
    {
      "date": "2022-09-08",
      "bid": "139.10",
      "ask": "139.50",
      "open": "137.00",
      "high": "140.40",
      "low": "136.00",
      "close": "140.00",
      "average": "138.1451",
      "volume": "50137",
      "turnover": "6924318.7",
      "trades": "569"
    },
    {
      "date": "2022-09-09",
      "bid": "142.10",
      "ask": "142.50",
      "open": "141.70",
      "high": "143.60",
      "low": "139.50",
      "close": "142.70",
      "average": "142.1654",
      "volume": "29802",
      "turnover": "4236820.2",
      "trades": "377"
    },
    {
      "date": "2022-09-12",
      "bid": "148.20",
      "ask": "148.60",
      "open": "142.80",
      "high": "148.70",
      "low": "141.80",
      "close": "148.70",
      "average": "146.3278",
      "volume": "52252",
      "turnover": "7648040.55",
      "trades": "534"
    },
    {
      "date": "2022-09-13",
      "bid": "138.50",
      "ask": "138.90",
      "open": "147.10",
      "high": "149.00",
      "low": "138.40",
      "close": "138.40",
      "average": "143.259",
      "volume": "83679",
      "turnover": "11923852.05",
      "trades": "836"
    },
    {
      "date": "2022-09-14",
      "bid": "138.00",
      "ask": "138.40",
      "open": "138.00",
      "high": "140.90",
      "low": "136.10",
      "close": "138.00",
      "average": "138.4024",
      "volume": "53744",
      "turnover": "7438626.3",
      "trades": "615"
    },
    {
      "date": "2022-09-15",
      "bid": "135.70",
      "ask": "136.20",
      "open": "138.00",
      "high": "140.50",
      "low": "135.60",
      "close": "136.40",
      "average": "137.0229",
      "volume": "111098",
      "turnover": "15222946.25",
      "trades": "612"
    },
    {
      "date": "2022-09-16",
      "bid": "130.10",
      "ask": "130.60",
      "open": "136.40",
      "high": "137.00",
      "low": "130.10",
      "close": "130.50",
      "average": "131.4779",
      "volume": "52719",
      "turnover": "6931385.8",
      "trades": "395"
    },
    {
      "date": "2022-09-19",
      "bid": "130.50",
      "ask": "130.90",
      "open": "129.20",
      "high": "130.90",
      "low": "127.80",
      "close": "130.30",
      "average": "129.2165",
      "volume": "38363",
      "turnover": "4960628.25",
      "trades": "407"
    },
    {
      "date": "2022-09-20",
      "bid": "122.50",
      "ask": "123.70",
      "open": "129.40",
      "high": "132.30",
      "low": "122.50",
      "close": "122.80",
      "average": "127.01",
      "volume": "104696",
      "turnover": "13305842.4",
      "trades": "905"
    },
    {
      "date": "2022-09-21",
      "bid": "125.60",
      "ask": "125.80",
      "open": "120.10",
      "high": "125.90",
      "low": "120.10",
      "close": "125.60",
      "average": "123.0743",
      "volume": "49913",
      "turnover": "6142965.45",
      "trades": "502"
    },
    {
      "date": "2022-09-22",
      "bid": "121.40",
      "ask": "121.80",
      "open": "122.30",
      "high": "125.50",
      "low": "120.10",
      "close": "122.20",
      "average": "122.4444",
      "volume": "65089",
      "turnover": "7968089.3",
      "trades": "579"
    },
    {
      "date": "2022-09-23",
      "bid": "117.50",
      "ask": "118.10",
      "open": "120.50",
      "high": "122.50",
      "low": "117.30",
      "close": "117.70",
      "average": "119.1392",
      "volume": "52195",
      "turnover": "6218454.65",
      "trades": "640"
    },
    {
      "date": "2022-09-26",
      "bid": "113.70",
      "ask": "114.10",
      "open": "117.00",
      "high": "118.40",
      "low": "112.90",
      "close": "113.40",
      "average": "115.4326",
      "volume": "102963",
      "turnover": "11884513.45",
      "trades": "784"
    },
    {
      "date": "2022-09-27",
      "bid": "111.90",
      "ask": "112.20",
      "open": "113.40",
      "high": "115.00",
      "low": "109.90",
      "close": "112.50",
      "average": "112.0977",
      "volume": "59037",
      "turnover": "6617166.6",
      "trades": "503"
    },
    {
      "date": "2022-09-28",
      "bid": "114.70",
      "ask": "115.10",
      "open": "113.40",
      "high": "116.30",
      "low": "109.90",
      "close": "115.00",
      "average": "112.6278",
      "volume": "124523",
      "turnover": "14024794.2",
      "trades": "655"
    },
    {
      "date": "2022-09-29",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.70",
      "high": "115.70",
      "low": "112.50",
      "close": "114.40",
      "average": "114.4174",
      "volume": "164950",
      "turnover": "18873155.1",
      "trades": "575"
    },
    {
      "date": "2022-09-30",
      "bid": "119.40",
      "ask": "119.80",
      "open": "114.20",
      "high": "119.80",
      "low": "113.30",
      "close": "119.70",
      "average": "116.622",
      "volume": "96279",
      "turnover": "11228696.25",
      "trades": "724"
    },
    {
      "date": "2022-10-03",
      "bid": "119.80",
      "ask": "120.00",
      "open": "117.50",
      "high": "121.30",
      "low": "114.10",
      "close": "119.70",
      "average": "118.5093",
      "volume": "70230",
      "turnover": "8331579.05",
      "trades": "648"
    },
    {
      "date": "2022-10-04",
      "bid": "123.70",
      "ask": "124.00",
      "open": "122.60",
      "high": "125.40",
      "low": "120.70",
      "close": "124.40",
      "average": "123.1813",
      "volume": "46677",
      "turnover": "5749733.4",
      "trades": "461"
    },
    {
      "date": "2022-10-05",
      "bid": "122.00",
      "ask": "122.30",
      "open": "124.40",
      "high": "125.30",
      "low": "121.20",
      "close": "122.50",
      "average": "123.1262",
      "volume": "48379",
      "turnover": "5956856.45",
      "trades": "435"
    },
    {
      "date": "2022-10-06",
      "bid": "130.60",
      "ask": "131.00",
      "open": "123.50",
      "high": "132.50",
      "low": "122.20",
      "close": "130.20",
      "average": "129.6295",
      "volume": "98624",
      "turnover": "12785390.95",
      "trades": "823"
    },
    {
      "date": "2022-10-07",
      "bid": "120.20",
      "ask": "120.60",
      "open": "130.60",
      "high": "130.60",
      "low": "119.50",
      "close": "120.60",
      "average": "123.9472",
      "volume": "51477",
      "turnover": "6379024.85",
      "trades": "535"
    },
    {
      "date": "2022-10-10",
      "bid": "122.10",
      "ask": "123.00",
      "open": "119.50",
      "high": "124.00",
      "low": "118.70",
      "close": "121.80",
      "average": "121.8444",
      "volume": "30277",
      "turnover": "3688966.75",
      "trades": "332"
    },
    {
      "date": "2022-10-11",
      "bid": "124.20",
      "ask": "124.70",
      "open": "122.00",
      "high": "125.00",
      "low": "121.00",
      "close": "124.10",
      "average": "122.9547",
      "volume": "55499",
      "turnover": "6823734.05",
      "trades": "549"
    },
    {
      "date": "2022-10-12",
      "bid": "123.70",
      "ask": "124.10",
      "open": "122.10",
      "high": "127.30",
      "low": "122.10",
      "close": "123.50",
      "average": "124.6612",
      "volume": "74795",
      "turnover": "9324039.19",
      "trades": "535"
    },
    {
      "date": "2022-10-13",
      "bid": "126.80",
      "ask": "127.10",
      "open": "123.50",
      "high": "127.50",
      "low": "120.70",
      "close": "126.90",
      "average": "124.1985",
      "volume": "65028",
      "turnover": "8075691.45",
      "trades": "726"
    },
    {
      "date": "2022-10-14",
      "bid": "128.60",
      "ask": "129.00",
      "open": "128.70",
      "high": "131.70",
      "low": "125.50",
      "close": "128.80",
      "average": "128.8296",
      "volume": "60452",
      "turnover": "7788006.7",
      "trades": "642"
    },
    {
      "date": "2022-10-17",
      "bid": "131.40",
      "ask": "131.90",
      "open": "128.80",
      "high": "132.40",
      "low": "126.50",
      "close": "131.60",
      "average": "129.8034",
      "volume": "38688",
      "turnover": "5021954.3",
      "trades": "433"
    },
    {
      "date": "2022-10-18",
      "bid": "136.50",
      "ask": "136.70",
      "open": "134.20",
      "high": "137.30",
      "low": "133.50",
      "close": "136.30",
      "average": "135.653",
      "volume": "51522",
      "turnover": "6989112.6",
      "trades": "638"
    },
    {
      "date": "2022-10-19",
      "bid": "136.20",
      "ask": "136.70",
      "open": "139.00",
      "high": "140.40",
      "low": "134.00",
      "close": "135.70",
      "average": "137.4799",
      "volume": "147252",
      "turnover": "20239027.05",
      "trades": "1275"
    },
    {
      "date": "2022-10-20",
      "bid": "130.90",
      "ask": "131.20",
      "open": "134.60",
      "high": "134.90",
      "low": "129.50",
      "close": "131.90",
      "average": "131.6926",
      "volume": "82598",
      "turnover": "10877845.6",
      "trades": "643"
    },
    {
      "date": "2022-10-21",
      "bid": "130.60",
      "ask": "131.00",
      "open": "131.00",
      "high": "132.80",
      "low": "129.50",
      "close": "131.00",
      "average": "131.0335",
      "volume": "34490",
      "turnover": "4519346.3",
      "trades": "415"
    },
    {
      "date": "2022-10-24",
      "bid": "131.30",
      "ask": "131.50",
      "open": "132.20",
      "high": "133.20",
      "low": "130.20",
      "close": "131.40",
      "average": "131.9069",
      "volume": "61138",
      "turnover": "8064522.5",
      "trades": "562"
    },
    {
      "date": "2022-10-25",
      "bid": "138.40",
      "ask": "138.70",
      "open": "132.60",
      "high": "139.10",
      "low": "131.40",
      "close": "138.40",
      "average": "136.2558",
      "volume": "82191",
      "turnover": "11200750.8",
      "trades": "847"
    },
    {
      "date": "2022-10-26",
      "bid": "139.40",
      "ask": "139.80",
      "open": "137.00",
      "high": "140.70",
      "low": "135.70",
      "close": "140.00",
      "average": "139.397",
      "volume": "160250",
      "turnover": "22336401.75",
      "trades": "715"
    },
    {
      "date": "2022-10-27",
      "bid": "137.80",
      "ask": "138.10",
      "open": "140.00",
      "high": "142.70",
      "low": "137.40",
      "close": "138.50",
      "average": "139.5382",
      "volume": "79494",
      "turnover": "11092559.35",
      "trades": "663"
    },
    {
      "date": "2022-10-28",
      "bid": "138.80",
      "ask": "139.10",
      "open": "137.80",
      "high": "140.70",
      "low": "135.50",
      "close": "139.50",
      "average": "138.6348",
      "volume": "74201",
      "turnover": "10286839.9",
      "trades": "744"
    },
    {
      "date": "2022-10-31",
      "bid": "136.20",
      "ask": "136.80",
      "open": "142.30",
      "high": "142.30",
      "low": "136.00",
      "close": "136.80",
      "average": "137.79",
      "volume": "41591",
      "turnover": "5730901.3",
      "trades": "471"
    },
    {
      "date": "2022-11-01",
      "bid": "134.20",
      "ask": "134.40",
      "open": "135.20",
      "high": "138.60",
      "low": "134.00",
      "close": "134.70",
      "average": "137.5543",
      "volume": "70488",
      "turnover": "9695928.4",
      "trades": "686"
    },
    {
      "date": "2022-11-02",
      "bid": "137.10",
      "ask": "137.70",
      "open": "136.90",
      "high": "137.90",
      "low": "133.00",
      "close": "137.10",
      "average": "136.1943",
      "volume": "108028",
      "turnover": "14712802.8",
      "trades": "846"
    },
    {
      "date": "2022-11-03",
      "bid": "119.90",
      "ask": "120.20",
      "open": "138.00",
      "high": "138.00",
      "low": "118.30",
      "close": "120.00",
      "average": "123.2379",
      "volume": "314832",
      "turnover": "38800097.45",
      "trades": "2124"
    },
    {
      "date": "2022-11-04",
      "bid": "130.00",
      "ask": "130.30",
      "open": "121.90",
      "high": "130.30",
      "low": "119.40",
      "close": "130.20",
      "average": "127.7065",
      "volume": "147770",
      "turnover": "18871194.3",
      "trades": "1013"
    },
    {
      "date": "2022-11-07",
      "bid": "138.30",
      "ask": "138.60",
      "open": "130.20",
      "high": "139.50",
      "low": "128.30",
      "close": "138.50",
      "average": "135.4489",
      "volume": "104725",
      "turnover": "14185986.65",
      "trades": "1009"
    },
    {
      "date": "2022-11-08",
      "bid": "140.60",
      "ask": "140.90",
      "open": "128.40",
      "high": "141.60",
      "low": "128.40",
      "close": "140.80",
      "average": "139.8721",
      "volume": "101243",
      "turnover": "14160838.1",
      "trades": "1135"
    },
    {
      "date": "2022-11-09",
      "bid": "146.30",
      "ask": "146.60",
      "open": "140.00",
      "high": "146.80",
      "low": "138.70",
      "close": "146.20",
      "average": "143.9195",
      "volume": "131050",
      "turnover": "18858065.55",
      "trades": "1319"
    },
    {
      "date": "2022-11-10",
      "bid": "150.90",
      "ask": "151.30",
      "open": "145.00",
      "high": "151.50",
      "low": "139.70",
      "close": "150.90",
      "average": "147.5787",
      "volume": "136455",
      "turnover": "20129351",
      "trades": "1367"
    },
    {
      "date": "2022-11-11",
      "bid": "159.00",
      "ask": "159.60",
      "open": "153.20",
      "high": "159.90",
      "low": "152.30",
      "close": "158.60",
      "average": "157.3631",
      "volume": "137586",
      "turnover": "21651229.35",
      "trades": "1494"
    },
    {
      "date": "2022-11-14",
      "bid": "159.20",
      "ask": "159.60",
      "open": "158.50",
      "high": "162.00",
      "low": "157.20",
      "close": "158.50",
      "average": "159.1025",
      "volume": "80094",
      "turnover": "12742884.6",
      "trades": "1081"
    },
    {
      "date": "2022-11-15",
      "bid": "158.60",
      "ask": "158.80",
      "open": "158.50",
      "high": "161.60",
      "low": "157.00",
      "close": "157.60",
      "average": "158.8157",
      "volume": "91433",
      "turnover": "14521069.05",
      "trades": "1179"
    },
    {
      "date": "2022-11-16",
      "bid": "149.00",
      "ask": "155.00",
      "open": "156.00",
      "high": "158.00",
      "low": "148.80",
      "close": "151.30",
      "average": "152.269",
      "volume": "73178",
      "turnover": "11143760.55",
      "trades": "852"
    },
    {
      "date": "2022-11-17",
      "bid": "149.60",
      "ask": "149.80",
      "open": "150.80",
      "high": "158.70",
      "low": "149.00",
      "close": "149.90",
      "average": "153.4127",
      "volume": "127975",
      "turnover": "19633972.6",
      "trades": "1064"
    },
    {
      "date": "2022-11-18",
      "bid": "151.20",
      "ask": "151.90",
      "open": "152.90",
      "high": "154.70",
      "low": "148.70",
      "close": "150.80",
      "average": "151.7794",
      "volume": "193527",
      "turnover": "29373715.7",
      "trades": "921"
    },
    {
      "date": "2022-11-21",
      "bid": "154.90",
      "ask": "155.20",
      "open": "152.00",
      "high": "155.30",
      "low": "150.00",
      "close": "154.50",
      "average": "152.7637",
      "volume": "75493",
      "turnover": "11532077.9",
      "trades": "851"
    },
    {
      "date": "2022-11-22",
      "bid": "156.60",
      "ask": "156.90",
      "open": "155.00",
      "high": "164.40",
      "low": "152.30",
      "close": "156.70",
      "average": "159.3444",
      "volume": "198934",
      "turnover": "31775392.8",
      "trades": "1377"
    },
    {
      "date": "2022-11-23",
      "bid": "158.90",
      "ask": "159.50",
      "open": "160.10",
      "high": "160.10",
      "low": "156.00",
      "close": "159.00",
      "average": "157.7782",
      "volume": "66693",
      "turnover": "10522471.3",
      "trades": "810"
    },
    {
      "date": "2022-11-24",
      "bid": "162.10",
      "ask": "162.60",
      "open": "159.00",
      "high": "163.90",
      "low": "157.80",
      "close": "162.50",
      "average": "161.9979",
      "volume": "51731",
      "turnover": "8380373.3",
      "trades": "652"
    },
    {
      "date": "2022-11-25",
      "bid": "160.90",
      "ask": "161.40",
      "open": "163.90",
      "high": "163.90",
      "low": "160.40",
      "close": "161.10",
      "average": "161.6965",
      "volume": "66688",
      "turnover": "10783035.2",
      "trades": "850"
    },
    {
      "date": "2022-11-28",
      "bid": "160.30",
      "ask": "160.50",
      "open": "160.90",
      "high": "161.50",
      "low": "157.50",
      "close": "159.50",
      "average": "159.8488",
      "volume": "68984",
      "turnover": "11025403.9",
      "trades": "828"
    },
    {
      "date": "2022-11-29",
      "bid": "155.50",
      "ask": "155.70",
      "open": "159.50",
      "high": "162.90",
      "low": "155.40",
      "close": "156.40",
      "average": "158.7549",
      "volume": "104165",
      "turnover": "16517184.25",
      "trades": "1328"
    },
    {
      "date": "2022-11-30",
      "bid": "148.80",
      "ask": "148.90",
      "open": "156.20",
      "high": "158.50",
      "low": "148.00",
      "close": "150.30",
      "average": "150.405",
      "volume": "2206660",
      "turnover": "331897045.85",
      "trades": "1912"
    },
    {
      "date": "2022-12-01",
      "bid": "140.70",
      "ask": "141.10",
      "open": "158.00",
      "high": "158.00",
      "low": "140.70",
      "close": "142.20",
      "average": "146.478",
      "volume": "142994",
      "turnover": "20952296.14",
      "trades": "1481"
    },
    {
      "date": "2022-12-02",
      "bid": "137.50",
      "ask": "138.50",
      "open": "142.00",
      "high": "145.10",
      "low": "137.90",
      "close": "138.40",
      "average": "140.095",
      "volume": "170271",
      "turnover": "23859495.45",
      "trades": "1291"
    },
    {
      "date": "2022-12-05",
      "bid": "145.90",
      "ask": "146.40",
      "open": "138.50",
      "high": "149.10",
      "low": "138.40",
      "close": "145.40",
      "average": "145.6421",
      "volume": "111213",
      "turnover": "16197594.55",
      "trades": "869"
    },
    {
      "date": "2022-12-06",
      "bid": "137.20",
      "ask": "137.70",
      "open": "145.40",
      "high": "146.00",
      "low": "135.50",
      "close": "136.50",
      "average": "138.3645",
      "volume": "159098",
      "turnover": "22017219.15",
      "trades": "1182"
    },
    {
      "date": "2022-12-07",
      "bid": "146.40",
      "ask": "146.70",
      "open": "139.80",
      "high": "147.70",
      "low": "136.10",
      "close": "145.70",
      "average": "143.5102",
      "volume": "102156",
      "turnover": "14660436.8",
      "trades": "822"
    },
    {
      "date": "2022-12-08",
      "bid": "143.60",
      "ask": "143.90",
      "open": "145.60",
      "high": "147.10",
      "low": "142.80",
      "close": "143.90",
      "average": "144.6517",
      "volume": "60707",
      "turnover": "8781374.69",
      "trades": "745"
    },
    {
      "date": "2022-12-09",
      "bid": "148.40",
      "ask": "148.60",
      "open": "144.90",
      "high": "148.70",
      "low": "143.00",
      "close": "148.60",
      "average": "146.4318",
      "volume": "59924",
      "turnover": "8774301.55",
      "trades": "684"
    },
    {
      "date": "2022-12-12",
      "bid": "146.80",
      "ask": "147.20",
      "open": "148.60",
      "high": "148.60",
      "low": "144.20",
      "close": "146.80",
      "average": "146.3195",
      "volume": "31206",
      "turnover": "4566047.59",
      "trades": "418"
    },
    {
      "date": "2022-12-13",
      "bid": "156.70",
      "ask": "156.90",
      "open": "146.80",
      "high": "160.60",
      "low": "146.70",
      "close": "157.20",
      "average": "153.7302",
      "volume": "172410",
      "turnover": "26499808.35",
      "trades": "1400"
    },
    {
      "date": "2022-12-14",
      "bid": "153.90",
      "ask": "154.10",
      "open": "159.00",
      "high": "159.00",
      "low": "150.50",
      "close": "153.10",
      "average": "152.8798",
      "volume": "69305",
      "turnover": "10595135.9",
      "trades": "550"
    },
    {
      "date": "2022-12-15",
      "bid": "146.20",
      "ask": "146.60",
      "open": "151.20",
      "high": "153.00",
      "low": "145.60",
      "close": "145.60",
      "average": "148.2547",
      "volume": "62538",
      "turnover": "9273169.1",
      "trades": "576"
    },
    {
      "date": "2022-12-16",
      "bid": "143.10",
      "ask": "143.50",
      "open": "143.00",
      "high": "145.70",
      "low": "141.60",
      "close": "143.90",
      "average": "143.8012",
      "volume": "301628",
      "turnover": "43370773.25",
      "trades": "789"
    },
    {
      "date": "2022-12-19",
      "bid": "140.20",
      "ask": "140.50",
      "open": "145.00",
      "high": "145.00",
      "low": "140.00",
      "close": "140.80",
      "average": "142.7055",
      "volume": "151797",
      "turnover": "21662196.5",
      "trades": "406"
    },
    {
      "date": "2022-12-20",
      "bid": "136.70",
      "ask": "137.00",
      "open": "140.00",
      "high": "140.00",
      "low": "136.70",
      "close": "137.90",
      "average": "137.8342",
      "volume": "58256",
      "turnover": "8029667.8",
      "trades": "463"
    },
    {
      "date": "2022-12-21",
      "bid": "136.60",
      "ask": "137.00",
      "open": "137.90",
      "high": "138.40",
      "low": "134.80",
      "close": "137.80",
      "average": "136.7332",
      "volume": "40578",
      "turnover": "5548490.1",
      "trades": "439"
    },
    {
      "date": "2022-12-22",
      "bid": "136.30",
      "ask": "137.00",
      "open": "139.50",
      "high": "140.30",
      "low": "135.90",
      "close": "136.50",
      "average": "137.7093",
      "volume": "45387",
      "turnover": "6249974.55",
      "trades": "539"
    },
    {
      "date": "2022-12-23",
      "bid": "136.90",
      "ask": "137.30",
      "open": "136.70",
      "high": "139.50",
      "low": "136.20",
      "close": "137.50",
      "average": "137.6417",
      "volume": "39676",
      "turnover": "5460990.5",
      "trades": "318"
    },
    {
      "date": "2022-12-27",
      "bid": "136.70",
      "ask": "137.00",
      "open": "134.80",
      "high": "138.70",
      "low": "134.80",
      "close": "137.10",
      "average": "137.2375",
      "volume": "23708",
      "turnover": "3253627.8",
      "trades": "253"
    },
    {
      "date": "2022-12-28",
      "bid": "134.70",
      "ask": "135.00",
      "open": "137.60",
      "high": "137.60",
      "low": "134.60",
      "close": "134.60",
      "average": "135.3775",
      "volume": "23409",
      "turnover": "3170797.25",
      "trades": "307"
    },
    {
      "date": "2022-12-29",
      "bid": "141.20",
      "ask": "141.50",
      "open": "134.20",
      "high": "141.70",
      "low": "134.20",
      "close": "141.70",
      "average": "139.2955",
      "volume": "29460",
      "turnover": "4103559.75",
      "trades": "397"
    },
    {
      "date": "2022-12-30",
      "bid": "139.90",
      "ask": "140.40",
      "open": "141.20",
      "high": "143.00",
      "low": "139.60",
      "close": "139.70",
      "average": "140.4731",
      "volume": "23694",
      "turnover": "3328368.9",
      "trades": "210"
    },
    {
      "date": "2023-01-02",
      "bid": "143.80",
      "ask": "144.20",
      "open": "141.40",
      "high": "146.20",
      "low": "140.00",
      "close": "144.30",
      "average": "143.9252",
      "volume": "38541",
      "turnover": "5547022.4",
      "trades": "482"
    },
    {
      "date": "2023-01-03",
      "bid": "146.80",
      "ask": "147.20",
      "open": "143.90",
      "high": "148.40",
      "low": "142.40",
      "close": "147.20",
      "average": "146.5901",
      "volume": "46352",
      "turnover": "6794708.75",
      "trades": "625"
    },
    {
      "date": "2023-01-04",
      "bid": "151.80",
      "ask": "152.00",
      "open": "146.10",
      "high": "153.00",
      "low": "146.10",
      "close": "153.00",
      "average": "151.1056",
      "volume": "45707",
      "turnover": "6906584.8",
      "trades": "568"
    },
    {
      "date": "2023-01-05",
      "bid": "153.20",
      "ask": "153.70",
      "open": "153.00",
      "high": "155.20",
      "low": "151.10",
      "close": "153.90",
      "average": "153.8252",
      "volume": "32052",
      "turnover": "4930386.5",
      "trades": "336"
    },
    {
      "date": "2023-01-09",
      "bid": "151.50",
      "ask": "152.30",
      "open": "155.50",
      "high": "157.00",
      "low": "145.50",
      "close": "152.00",
      "average": "152.066",
      "volume": "122620",
      "turnover": "18646018.39",
      "trades": "1179"
    },
    {
      "date": "2023-01-10",
      "bid": "151.40",
      "ask": "151.60",
      "open": "151.40",
      "high": "152.40",
      "low": "148.60",
      "close": "151.90",
      "average": "150.9313",
      "volume": "104198",
      "turnover": "15726740.6",
      "trades": "739"
    },
    {
      "date": "2023-01-11",
      "bid": "151.70",
      "ask": "152.00",
      "open": "152.40",
      "high": "154.30",
      "low": "150.50",
      "close": "152.00",
      "average": "152.6008",
      "volume": "55355",
      "turnover": "8447219",
      "trades": "594"
    },
    {
      "date": "2023-01-12",
      "bid": "155.80",
      "ask": "156.30",
      "open": "150.20",
      "high": "156.30",
      "low": "150.20",
      "close": "156.00",
      "average": "153.4093",
      "volume": "120918",
      "turnover": "18549947.5",
      "trades": "1325"
    },
    {
      "date": "2023-01-13",
      "bid": "161.00",
      "ask": "161.30",
      "open": "155.80",
      "high": "161.30",
      "low": "153.80",
      "close": "161.30",
      "average": "157.6848",
      "volume": "116214",
      "turnover": "18325127.5",
      "trades": "1085"
    },
    {
      "date": "2023-01-16",
      "bid": "175.60",
      "ask": "176.10",
      "open": "162.20",
      "high": "177.40",
      "low": "160.70",
      "close": "176.40",
      "average": "171.5747",
      "volume": "156608",
      "turnover": "26854070.65",
      "trades": "995"
    },
    {
      "date": "2023-01-17",
      "bid": "174.00",
      "ask": "174.40",
      "open": "176.50",
      "high": "177.50",
      "low": "168.20",
      "close": "174.20",
      "average": "174.019",
      "volume": "81010",
      "turnover": "14096858.05",
      "trades": "959"
    },
    {
      "date": "2023-01-18",
      "bid": "179.30",
      "ask": "180.40",
      "open": "174.80",
      "high": "184.00",
      "low": "173.70",
      "close": "179.20",
      "average": "178.9006",
      "volume": "90493",
      "turnover": "16189254",
      "trades": "616"
    },
    {
      "date": "2023-01-19",
      "bid": "177.60",
      "ask": "177.90",
      "open": "181.40",
      "high": "181.50",
      "low": "175.60",
      "close": "177.80",
      "average": "177.5182",
      "volume": "76120",
      "turnover": "13512743.4",
      "trades": "486"
    },
    {
      "date": "2023-01-20",
      "bid": "186.30",
      "ask": "186.80",
      "open": "178.00",
      "high": "188.50",
      "low": "178.00",
      "close": "186.80",
      "average": "186.0967",
      "volume": "55451",
      "turnover": "10319576.19",
      "trades": "675"
    },
    {
      "date": "2023-01-23",
      "bid": "186.60",
      "ask": "187.30",
      "open": "187.00",
      "high": "188.00",
      "low": "183.10",
      "close": "187.10",
      "average": "185.9964",
      "volume": "58210",
      "turnover": "10827509.1",
      "trades": "637"
    },
    {
      "date": "2023-01-24",
      "bid": "187.80",
      "ask": "188.60",
      "open": "187.70",
      "high": "188.30",
      "low": "183.90",
      "close": "187.70",
      "average": "186.6626",
      "volume": "46414",
      "turnover": "8662814.8",
      "trades": "575"
    },
    {
      "date": "2023-01-25",
      "bid": "177.70",
      "ask": "178.20",
      "open": "189.00",
      "high": "189.00",
      "low": "175.60",
      "close": "177.70",
      "average": "178.8567",
      "volume": "70499",
      "turnover": "12617146.6",
      "trades": "865"
    },
    {
      "date": "2023-01-26",
      "bid": "178.50",
      "ask": "179.30",
      "open": "177.70",
      "high": "180.50",
      "low": "176.60",
      "close": "178.90",
      "average": "178.8408",
      "volume": "35547",
      "turnover": "6360268",
      "trades": "475"
    },
    {
      "date": "2023-01-27",
      "bid": "182.40",
      "ask": "182.60",
      "open": "180.00",
      "high": "182.80",
      "low": "178.00",
      "close": "182.60",
      "average": "180.8726",
      "volume": "37312",
      "turnover": "6749375.6",
      "trades": "464"
    },
    {
      "date": "2023-01-30",
      "bid": "180.20",
      "ask": "180.70",
      "open": "181.90",
      "high": "181.90",
      "low": "178.60",
      "close": "179.90",
      "average": "179.5197",
      "volume": "46913",
      "turnover": "8421881",
      "trades": "334"
    },
    {
      "date": "2023-01-31",
      "bid": "177.70",
      "ask": "178.00",
      "open": "178.20",
      "high": "179.30",
      "low": "176.50",
      "close": "178.00",
      "average": "177.9977",
      "volume": "41269",
      "turnover": "7345747.75",
      "trades": "540"
    },
    {
      "date": "2023-02-01",
      "bid": "178.70",
      "ask": "179.10",
      "open": "176.20",
      "high": "181.10",
      "low": "176.20",
      "close": "179.30",
      "average": "179.7718",
      "volume": "47066",
      "turnover": "8461937.8",
      "trades": "440"
    },
    {
      "date": "2023-02-02",
      "bid": "189.80",
      "ask": "190.20",
      "open": "180.10",
      "high": "190.30",
      "low": "180.10",
      "close": "190.00",
      "average": "185.9019",
      "volume": "61924",
      "turnover": "11516970.94",
      "trades": "850"
    },
    {
      "date": "2023-02-03",
      "bid": "194.60",
      "ask": "195.00",
      "open": "190.00",
      "high": "195.00",
      "low": "185.30",
      "close": "194.50",
      "average": "191.904",
      "volume": "66617",
      "turnover": "12784312.4",
      "trades": "676"
    },
    {
      "date": "2023-02-06",
      "bid": "188.30",
      "ask": "188.50",
      "open": "195.00",
      "high": "195.90",
      "low": "188.00",
      "close": "188.90",
      "average": "190.6053",
      "volume": "29835",
      "turnover": "5686885.75",
      "trades": "434"
    },
    {
      "date": "2023-02-07",
      "bid": "190.00",
      "ask": "190.50",
      "open": "188.30",
      "high": "191.60",
      "low": "185.60",
      "close": "189.90",
      "average": "188.8369",
      "volume": "40729",
      "turnover": "7691435.3",
      "trades": "601"
    },
    {
      "date": "2023-02-08",
      "bid": "195.00",
      "ask": "195.50",
      "open": "189.90",
      "high": "198.60",
      "low": "187.70",
      "close": "194.60",
      "average": "194.7416",
      "volume": "161131",
      "turnover": "31378909.3",
      "trades": "930"
    },
    {
      "date": "2023-02-09",
      "bid": "193.00",
      "ask": "193.20",
      "open": "194.60",
      "high": "195.80",
      "low": "189.20",
      "close": "193.00",
      "average": "192.9513",
      "volume": "40033",
      "turnover": "7724221.65",
      "trades": "625"
    },
    {
      "date": "2023-02-10",
      "bid": "187.20",
      "ask": "187.70",
      "open": "192.90",
      "high": "192.90",
      "low": "186.40",
      "close": "186.80",
      "average": "190.4683",
      "volume": "114675",
      "turnover": "21841810.4",
      "trades": "517"
    },
    {
      "date": "2023-02-13",
      "bid": "190.10",
      "ask": "190.40",
      "open": "186.80",
      "high": "195.50",
      "low": "186.40",
      "close": "190.00",
      "average": "191.3174",
      "volume": "60961",
      "turnover": "11662748.35",
      "trades": "672"
    },
    {
      "date": "2023-02-14",
      "bid": "186.50",
      "ask": "186.90",
      "open": "195.00",
      "high": "195.20",
      "low": "183.10",
      "close": "186.50",
      "average": "187.3983",
      "volume": "126151",
      "turnover": "23640485.4",
      "trades": "958"
    },
    {
      "date": "2023-02-15",
      "bid": "188.20",
      "ask": "189.00",
      "open": "186.50",
      "high": "188.40",
      "low": "183.80",
      "close": "188.00",
      "average": "187.7797",
      "volume": "175816",
      "turnover": "33014620.2",
      "trades": "383"
    },
    {
      "date": "2023-02-16",
      "bid": "186.70",
      "ask": "187.20",
      "open": "189.90",
      "high": "190.70",
      "low": "184.10",
      "close": "186.50",
      "average": "187.7058",
      "volume": "34221",
      "turnover": "6423999.2",
      "trades": "559"
    },
    {
      "date": "2023-02-17",
      "bid": "196.60",
      "ask": "200.80",
      "open": "184.00",
      "high": "204.20",
      "low": "180.50",
      "close": "197.10",
      "average": "193.3713",
      "volume": "167932",
      "turnover": "32478089",
      "trades": "1752"
    },
    {
      "date": "2023-02-20",
      "bid": "200.60",
      "ask": "201.20",
      "open": "198.20",
      "high": "202.00",
      "low": "197.10",
      "close": "201.00",
      "average": "200.3412",
      "volume": "75213",
      "turnover": "15073622.7",
      "trades": "776"
    },
    {
      "date": "2023-02-21",
      "bid": "187.60",
      "ask": "188.10",
      "open": "201.00",
      "high": "201.20",
      "low": "188.00",
      "close": "188.60",
      "average": "194.2546",
      "volume": "72216",
      "turnover": "14030790.5",
      "trades": "682"
    },
    {
      "date": "2023-02-22",
      "bid": "178.70",
      "ask": "179.00",
      "open": "187.20",
      "high": "187.20",
      "low": "175.60",
      "close": "179.20",
      "average": "180.88",
      "volume": "83695",
      "turnover": "15136785.3",
      "trades": "1101"
    },
    {
      "date": "2023-02-23",
      "bid": "185.50",
      "ask": "185.80",
      "open": "182.10",
      "high": "188.80",
      "low": "180.50",
      "close": "186.20",
      "average": "186.3477",
      "volume": "107962",
      "turnover": "20118387.39",
      "trades": "692"
    },
    {
      "date": "2023-02-24",
      "bid": "185.10",
      "ask": "185.70",
      "open": "186.20",
      "high": "189.40",
      "low": "183.40",
      "close": "185.70",
      "average": "186.3417",
      "volume": "38768",
      "turnover": "7224462.95",
      "trades": "558"
    },
    {
      "date": "2023-02-27",
      "bid": "188.20",
      "ask": "188.50",
      "open": "185.70",
      "high": "189.50",
      "low": "183.70",
      "close": "188.20",
      "average": "187.4257",
      "volume": "37624",
      "turnover": "7051733.5",
      "trades": "465"
    },
    {
      "date": "2023-02-28",
      "bid": "184.90",
      "ask": "185.70",
      "open": "188.20",
      "high": "188.20",
      "low": "183.20",
      "close": "185.40",
      "average": "185.223",
      "volume": "70983",
      "turnover": "13147696.2",
      "trades": "533"
    },
    {
      "date": "2023-03-01",
      "bid": "178.40",
      "ask": "179.10",
      "open": "185.40",
      "high": "185.40",
      "low": "177.40",
      "close": "178.80",
      "average": "179.3719",
      "volume": "83334",
      "turnover": "14949094.4",
      "trades": "780"
    },
    {
      "date": "2023-03-02",
      "bid": "178.30",
      "ask": "178.70",
      "open": "180.20",
      "high": "181.70",
      "low": "177.80",
      "close": "178.80",
      "average": "179.4073",
      "volume": "51062",
      "turnover": "9160780.69",
      "trades": "520"
    },
    {
      "date": "2023-03-03",
      "bid": "180.60",
      "ask": "181.10",
      "open": "178.80",
      "high": "183.00",
      "low": "178.80",
      "close": "181.00",
      "average": "180.916",
      "volume": "48026",
      "turnover": "8687874.44",
      "trades": "436"
    },
    {
      "date": "2023-03-06",
      "bid": "179.80",
      "ask": "180.40",
      "open": "181.00",
      "high": "182.40",
      "low": "178.60",
      "close": "180.50",
      "average": "180.2883",
      "volume": "50559",
      "turnover": "9115474.65",
      "trades": "539"
    },
    {
      "date": "2023-03-07",
      "bid": "180.70",
      "ask": "181.30",
      "open": "180.00",
      "high": "183.70",
      "low": "178.70",
      "close": "180.50",
      "average": "181.5534",
      "volume": "36307",
      "turnover": "6592419.4",
      "trades": "652"
    },
    {
      "date": "2023-03-08",
      "bid": "179.20",
      "ask": "179.50",
      "open": "180.40",
      "high": "180.90",
      "low": "178.00",
      "close": "180.00",
      "average": "179.8127",
      "volume": "19660",
      "turnover": "3535116.9",
      "trades": "409"
    },
    {
      "date": "2023-03-09",
      "bid": "179.10",
      "ask": "179.80",
      "open": "178.10",
      "high": "180.10",
      "low": "175.00",
      "close": "179.30",
      "average": "177.4555",
      "volume": "27874",
      "turnover": "4946394.9",
      "trades": "468"
    },
    {
      "date": "2023-03-10",
      "bid": "176.40",
      "ask": "177.20",
      "open": "179.30",
      "high": "181.20",
      "low": "174.90",
      "close": "177.00",
      "average": "177.5459",
      "volume": "19676",
      "turnover": "3493393.7",
      "trades": "299"
    },
    {
      "date": "2023-03-13",
      "bid": "171.30",
      "ask": "171.80",
      "open": "182.50",
      "high": "182.50",
      "low": "169.40",
      "close": "172.10",
      "average": "171.9484",
      "volume": "59352",
      "turnover": "10204671.25",
      "trades": "855"
    },
    {
      "date": "2023-03-14",
      "bid": "171.80",
      "ask": "172.20",
      "open": "172.10",
      "high": "173.40",
      "low": "170.80",
      "close": "172.00",
      "average": "172.2637",
      "volume": "54887",
      "turnover": "9455259.44",
      "trades": "683"
    },
    {
      "date": "2023-03-15",
      "bid": "168.60",
      "ask": "169.30",
      "open": "172.90",
      "high": "173.20",
      "low": "166.90",
      "close": "169.00",
      "average": "169.1019",
      "volume": "48713",
      "turnover": "8237454.7",
      "trades": "588"
    },
    {
      "date": "2023-03-16",
      "bid": "169.70",
      "ask": "170.00",
      "open": "169.00",
      "high": "171.10",
      "low": "165.10",
      "close": "170.00",
      "average": "169.957",
      "volume": "69218",
      "turnover": "11763389.45",
      "trades": "408"
    },
    {
      "date": "2023-03-17",
      "bid": "168.30",
      "ask": "168.70",
      "open": "170.00",
      "high": "173.30",
      "low": "167.20",
      "close": "167.90",
      "average": "168.7898",
      "volume": "116339",
      "turnover": "19646801.2",
      "trades": "498"
    },
    {
      "date": "2023-03-20",
      "bid": "169.00",
      "ask": "169.50",
      "open": "166.00",
      "high": "170.60",
      "low": "161.50",
      "close": "168.90",
      "average": "166.2696",
      "volume": "61210",
      "turnover": "10177673.55",
      "trades": "747"
    },
    {
      "date": "2023-03-21",
      "bid": "167.60",
      "ask": "168.20",
      "open": "168.90",
      "high": "170.00",
      "low": "166.60",
      "close": "167.80",
      "average": "167.9473",
      "volume": "44668",
      "turnover": "7501974.25",
      "trades": "421"
    },
    {
      "date": "2023-03-22",
      "bid": "166.70",
      "ask": "167.60",
      "open": "167.80",
      "high": "169.00",
      "low": "165.80",
      "close": "167.00",
      "average": "167.0428",
      "volume": "31828",
      "turnover": "5316639.09",
      "trades": "359"
    },
    {
      "date": "2023-03-23",
      "bid": "166.90",
      "ask": "167.10",
      "open": "167.30",
      "high": "169.00",
      "low": "164.20",
      "close": "167.00",
      "average": "167.1668",
      "volume": "27108",
      "turnover": "4531875.65",
      "trades": "388"
    },
    {
      "date": "2023-03-24",
      "bid": "165.80",
      "ask": "166.60",
      "open": "167.40",
      "high": "167.40",
      "low": "161.80",
      "close": "165.80",
      "average": "164.8639",
      "volume": "45225",
      "turnover": "7454566.2",
      "trades": "485"
    },
    {
      "date": "2023-03-27",
      "bid": "166.70",
      "ask": "167.20",
      "open": "164.30",
      "high": "168.70",
      "low": "164.20",
      "close": "167.00",
      "average": "167.155",
      "volume": "31129",
      "turnover": "5204403.45",
      "trades": "418"
    },
    {
      "date": "2023-03-28",
      "bid": "167.10",
      "ask": "167.40",
      "open": "169.90",
      "high": "169.90",
      "low": "165.10",
      "close": "167.00",
      "average": "166.7914",
      "volume": "36177",
      "turnover": "6034523.85",
      "trades": "343"
    },
    {
      "date": "2023-03-29",
      "bid": "167.00",
      "ask": "167.60",
      "open": "165.60",
      "high": "167.90",
      "low": "165.60",
      "close": "167.00",
      "average": "167.0699",
      "volume": "33738",
      "turnover": "5636229.25",
      "trades": "356"
    },
    {
      "date": "2023-03-30",
      "bid": "166.60",
      "ask": "167.20",
      "open": "167.00",
      "high": "170.00",
      "low": "166.00",
      "close": "167.90",
      "average": "167.7735",
      "volume": "90699",
      "turnover": "15219245.15",
      "trades": "904"
    },
    {
      "date": "2023-03-31",
      "bid": "168.00",
      "ask": "168.30",
      "open": "168.00",
      "high": "168.90",
      "low": "166.80",
      "close": "168.00",
      "average": "167.9361",
      "volume": "218386",
      "turnover": "36677401.54",
      "trades": "1316"
    },
    {
      "date": "2023-04-03",
      "bid": "163.30",
      "ask": "163.80",
      "open": "168.50",
      "high": "168.60",
      "low": "163.00",
      "close": "163.70",
      "average": "164.761",
      "volume": "39856",
      "turnover": "6566851.5",
      "trades": "435"
    },
    {
      "date": "2023-04-04",
      "bid": "165.70",
      "ask": "166.00",
      "open": "163.70",
      "high": "168.40",
      "low": "163.70",
      "close": "166.00",
      "average": "166.3809",
      "volume": "80569",
      "turnover": "13405701.8",
      "trades": "736"
    },
    {
      "date": "2023-04-05",
      "bid": "165.50",
      "ask": "166.80",
      "open": "167.60",
      "high": "167.60",
      "low": "164.90",
      "close": "166.00",
      "average": "166.225",
      "volume": "45787",
      "turnover": "7611342.75",
      "trades": "453"
    },
    {
      "date": "2023-04-06",
      "bid": "172.10",
      "ask": "172.60",
      "open": "165.60",
      "high": "172.90",
      "low": "165.60",
      "close": "172.60",
      "average": "169.7729",
      "volume": "33478",
      "turnover": "5686568.9",
      "trades": "298"
    },
    {
      "date": "2023-04-11",
      "bid": "175.50",
      "ask": "175.90",
      "open": "173.30",
      "high": "175.90",
      "low": "172.30",
      "close": "175.30",
      "average": "174.3902",
      "volume": "51538",
      "turnover": "8985593.35",
      "trades": "448"
    },
    {
      "date": "2023-04-12",
      "bid": "174.90",
      "ask": "175.70",
      "open": "175.30",
      "high": "178.40",
      "low": "171.80",
      "close": "175.10",
      "average": "175.8017",
      "volume": "33413",
      "turnover": "5874063.5",
      "trades": "375"
    },
    {
      "date": "2023-04-13",
      "bid": "179.00",
      "ask": "179.50",
      "open": "174.30",
      "high": "180.00",
      "low": "174.30",
      "close": "179.70",
      "average": "178.7145",
      "volume": "21977",
      "turnover": "3927089.3",
      "trades": "297"
    },
    {
      "date": "2023-04-14",
      "bid": "183.90",
      "ask": "184.40",
      "open": "179.90",
      "high": "186.30",
      "low": "179.90",
      "close": "184.00",
      "average": "184.8424",
      "volume": "72434",
      "turnover": "13388871.7",
      "trades": "449"
    },
    {
      "date": "2023-04-17",
      "bid": "183.40",
      "ask": "183.90",
      "open": "187.00",
      "high": "187.60",
      "low": "183.20",
      "close": "183.70",
      "average": "184.5487",
      "volume": "21117",
      "turnover": "3897655.3",
      "trades": "261"
    },
    {
      "date": "2023-04-18",
      "bid": "178.90",
      "ask": "179.60",
      "open": "183.40",
      "high": "185.60",
      "low": "177.70",
      "close": "178.50",
      "average": "179.7889",
      "volume": "47983",
      "turnover": "8626809.4",
      "trades": "447"
    },
    {
      "date": "2023-04-19",
      "bid": "177.60",
      "ask": "177.90",
      "open": "178.50",
      "high": "181.80",
      "low": "173.30",
      "close": "176.90",
      "average": "176.0641",
      "volume": "55615",
      "turnover": "9791753.6",
      "trades": "595"
    },
    {
      "date": "2023-04-20",
      "bid": "181.90",
      "ask": "182.10",
      "open": "176.20",
      "high": "182.20",
      "low": "175.90",
      "close": "181.60",
      "average": "180.4421",
      "volume": "32623",
      "turnover": "5886538",
      "trades": "414"
    },
    {
      "date": "2023-04-21",
      "bid": "180.70",
      "ask": "181.50",
      "open": "183.50",
      "high": "183.90",
      "low": "179.90",
      "close": "180.60",
      "average": "181.4997",
      "volume": "46054",
      "turnover": "8358954.7",
      "trades": "514"
    },
    {
      "date": "2023-04-24",
      "bid": "180.90",
      "ask": "181.80",
      "open": "179.80",
      "high": "181.80",
      "low": "178.50",
      "close": "181.00",
      "average": "180.9444",
      "volume": "22340",
      "turnover": "4042537.9",
      "trades": "243"
    },
    {
      "date": "2023-04-25",
      "bid": "174.50",
      "ask": "175.00",
      "open": "181.00",
      "high": "181.00",
      "low": "174.20",
      "close": "174.30",
      "average": "175.2953",
      "volume": "30794",
      "turnover": "5398089.3",
      "trades": "395"
    },
    {
      "date": "2023-04-26",
      "bid": "178.30",
      "ask": "178.70",
      "open": "172.30",
      "high": "179.00",
      "low": "171.00",
      "close": "178.20",
      "average": "176.5066",
      "volume": "38828",
      "turnover": "6854005.75",
      "trades": "344"
    },
    {
      "date": "2023-04-27",
      "bid": "166.60",
      "ask": "167.30",
      "open": "177.80",
      "high": "179.50",
      "low": "160.50",
      "close": "167.80",
      "average": "168.2966",
      "volume": "49595",
      "turnover": "8345845.45",
      "trades": "618"
    },
    {
      "date": "2023-04-28",
      "bid": "167.20",
      "ask": "167.50",
      "open": "167.80",
      "high": "170.50",
      "low": "161.80",
      "close": "169.10",
      "average": "168.0877",
      "volume": "55264",
      "turnover": "9286760",
      "trades": "496"
    },
    {
      "date": "2023-05-02",
      "bid": "169.00",
      "ask": "169.40",
      "open": "169.10",
      "high": "171.20",
      "low": "167.60",
      "close": "169.10",
      "average": "169.2638",
      "volume": "39425",
      "turnover": "6673147.9",
      "trades": "472"
    },
    {
      "date": "2023-05-03",
      "bid": "178.00",
      "ask": "178.50",
      "open": "169.10",
      "high": "180.00",
      "low": "169.00",
      "close": "177.60",
      "average": "175.3384",
      "volume": "57001",
      "turnover": "9994374.19",
      "trades": "512"
    },
    {
      "date": "2023-05-04",
      "bid": "181.80",
      "ask": "182.40",
      "open": "178.00",
      "high": "182.70",
      "low": "177.00",
      "close": "182.50",
      "average": "180.0655",
      "volume": "46247",
      "turnover": "8327489",
      "trades": "434"
    },
    {
      "date": "2023-05-05",
      "bid": "185.80",
      "ask": "186.40",
      "open": "182.00",
      "high": "187.40",
      "low": "182.00",
      "close": "186.20",
      "average": "184.7527",
      "volume": "52174",
      "turnover": "9639295.75",
      "trades": "486"
    },
    {
      "date": "2023-05-08",
      "bid": "175.20",
      "ask": "175.50",
      "open": "186.20",
      "high": "186.20",
      "low": "173.30",
      "close": "175.60",
      "average": "176.9214",
      "volume": "44245",
      "turnover": "7827313.9",
      "trades": "552"
    },
    {
      "date": "2023-05-09",
      "bid": "173.00",
      "ask": "173.40",
      "open": "174.00",
      "high": "175.30",
      "low": "172.20",
      "close": "173.40",
      "average": "173.5261",
      "volume": "27422",
      "turnover": "4758422.15",
      "trades": "415"
    },
    {
      "date": "2023-05-10",
      "bid": "172.10",
      "ask": "172.60",
      "open": "173.40",
      "high": "174.20",
      "low": "170.10",
      "close": "172.90",
      "average": "172.8285",
      "volume": "71667",
      "turnover": "12385950.45",
      "trades": "396"
    },
    {
      "date": "2023-05-11",
      "bid": "175.90",
      "ask": "176.40",
      "open": "174.80",
      "high": "176.90",
      "low": "174.70",
      "close": "176.50",
      "average": "176.1189",
      "volume": "18981",
      "turnover": "3342912.6",
      "trades": "240"
    },
    {
      "date": "2023-05-12",
      "bid": "175.20",
      "ask": "175.60",
      "open": "177.80",
      "high": "177.90",
      "low": "174.50",
      "close": "175.70",
      "average": "175.7699",
      "volume": "18042",
      "turnover": "3171239.7",
      "trades": "271"
    },
    {
      "date": "2023-05-15",
      "bid": "177.40",
      "ask": "178.20",
      "open": "175.80",
      "high": "178.50",
      "low": "174.90",
      "close": "178.50",
      "average": "178.0793",
      "volume": "18122",
      "turnover": "3226969.8",
      "trades": "247"
    },
    {
      "date": "2023-05-16",
      "bid": "175.80",
      "ask": "176.40",
      "open": "178.50",
      "high": "178.50",
      "low": "175.50",
      "close": "176.10",
      "average": "176.74",
      "volume": "20996",
      "turnover": "3711309.4",
      "trades": "253"
    },
    {
      "date": "2023-05-17",
      "bid": "176.50",
      "ask": "177.50",
      "open": "168.60",
      "high": "177.80",
      "low": "168.60",
      "close": "176.60",
      "average": "175.5643",
      "volume": "7964",
      "turnover": "1398291.2",
      "trades": "160"
    },
    {
      "date": "2023-05-19",
      "bid": "174.90",
      "ask": "175.20",
      "open": "177.00",
      "high": "178.40",
      "low": "172.00",
      "close": "174.50",
      "average": "174.7723",
      "volume": "24834",
      "turnover": "4340304.84",
      "trades": "365"
    },
    {
      "date": "2023-05-22",
      "bid": "171.30",
      "ask": "171.60",
      "open": "174.10",
      "high": "175.80",
      "low": "170.80",
      "close": "171.90",
      "average": "172.677",
      "volume": "24002",
      "turnover": "4144903.75",
      "trades": "329"
    },
    {
      "date": "2023-05-23",
      "bid": "172.10",
      "ask": "172.80",
      "open": "171.90",
      "high": "174.40",
      "low": "170.60",
      "close": "172.80",
      "average": "172.9545",
      "volume": "29811",
      "turnover": "5158697.3",
      "trades": "329"
    },
    {
      "date": "2023-05-24",
      "bid": "167.10",
      "ask": "168.40",
      "open": "170.10",
      "high": "170.10",
      "low": "167.00",
      "close": "168.40",
      "average": "168.2961",
      "volume": "21299",
      "turnover": "3584554.95",
      "trades": "261"
    },
    {
      "date": "2023-05-25",
      "bid": "169.80",
      "ask": "170.40",
      "open": "170.90",
      "high": "170.90",
      "low": "167.50",
      "close": "170.00",
      "average": "169.8634",
      "volume": "16188",
      "turnover": "2749836.4",
      "trades": "182"
    },
    {
      "date": "2023-05-26",
      "bid": "169.20",
      "ask": "169.90",
      "open": "170.30",
      "high": "171.20",
      "low": "167.40",
      "close": "170.50",
      "average": "169.9681",
      "volume": "28567",
      "turnover": "4854277.2",
      "trades": "304"
    },
    {
      "date": "2023-05-29",
      "bid": "165.20",
      "ask": "166.60",
      "open": "170.30",
      "high": "170.30",
      "low": "165.00",
      "close": "165.40",
      "average": "165.5131",
      "volume": "37088",
      "turnover": "6139024.3",
      "trades": "233"
    },
    {
      "date": "2023-05-30",
      "bid": "162.50",
      "ask": "163.00",
      "open": "163.50",
      "high": "166.10",
      "low": "162.70",
      "close": "163.20",
      "average": "163.5031",
      "volume": "19098",
      "turnover": "3122795.6",
      "trades": "230"
    },
    {
      "date": "2023-05-31",
      "bid": "160.30",
      "ask": "161.10",
      "open": "163.20",
      "high": "165.60",
      "low": "160.60",
      "close": "165.60",
      "average": "164.5901",
      "volume": "148043",
      "turnover": "24365540.9",
      "trades": "751"
    },
    {
      "date": "2023-06-01",
      "bid": "167.00",
      "ask": "168.20",
      "open": "164.20",
      "high": "169.10",
      "low": "164.20",
      "close": "167.70",
      "average": "166.6406",
      "volume": "70547",
      "turnover": "11755991.3",
      "trades": "377"
    },
    {
      "date": "2023-06-02",
      "bid": "171.80",
      "ask": "172.40",
      "open": "168.40",
      "high": "172.60",
      "low": "168.00",
      "close": "172.10",
      "average": "170.7812",
      "volume": "37334",
      "turnover": "6375944.5",
      "trades": "370"
    },
    {
      "date": "2023-06-05",
      "bid": "174.90",
      "ask": "175.30",
      "open": "174.90",
      "high": "176.40",
      "low": "169.30",
      "close": "175.30",
      "average": "173.3066",
      "volume": "51207",
      "turnover": "8874475.5",
      "trades": "559"
    },
    {
      "date": "2023-06-07",
      "bid": "178.10",
      "ask": "178.50",
      "open": "176.40",
      "high": "179.80",
      "low": "175.80",
      "close": "178.60",
      "average": "178.2582",
      "volume": "31423",
      "turnover": "5601544.4",
      "trades": "373"
    },
    {
      "date": "2023-06-08",
      "bid": "169.20",
      "ask": "169.70",
      "open": "178.60",
      "high": "178.60",
      "low": "169.30",
      "close": "169.50",
      "average": "171.6135",
      "volume": "19286",
      "turnover": "3309737.4",
      "trades": "374"
    },
    {
      "date": "2023-06-09",
      "bid": "167.10",
      "ask": "168.00",
      "open": "171.10",
      "high": "171.10",
      "low": "166.50",
      "close": "168.90",
      "average": "168.2184",
      "volume": "41682",
      "turnover": "7011643.4",
      "trades": "491"
    },
    {
      "date": "2023-06-12",
      "bid": "167.30",
      "ask": "168.00",
      "open": "168.90",
      "high": "169.00",
      "low": "165.80",
      "close": "167.60",
      "average": "166.625",
      "volume": "70301",
      "turnover": "11713264.1",
      "trades": "304"
    },
    {
      "date": "2023-06-13",
      "bid": "166.90",
      "ask": "167.50",
      "open": "167.60",
      "high": "172.10",
      "low": "166.70",
      "close": "167.00",
      "average": "167.6061",
      "volume": "73717",
      "turnover": "12352707.15",
      "trades": "518"
    },
    {
      "date": "2023-06-14",
      "bid": "166.20",
      "ask": "166.90",
      "open": "175.20",
      "high": "175.20",
      "low": "162.00",
      "close": "167.20",
      "average": "166.1841",
      "volume": "218590",
      "turnover": "36256956.2",
      "trades": "519"
    },
    {
      "date": "2023-06-15",
      "bid": "169.60",
      "ask": "170.00",
      "open": "167.20",
      "high": "171.70",
      "low": "166.10",
      "close": "170.10",
      "average": "169.464",
      "volume": "37598",
      "turnover": "6368697.4",
      "trades": "411"
    },
    {
      "date": "2023-06-16",
      "bid": "169.10",
      "ask": "169.50",
      "open": "171.50",
      "high": "173.70",
      "low": "167.00",
      "close": "169.10",
      "average": "169.1729",
      "volume": "226234",
      "turnover": "38361278.1",
      "trades": "653"
    },
    {
      "date": "2023-06-19",
      "bid": "165.70",
      "ask": "166.60",
      "open": "169.10",
      "high": "170.40",
      "low": "165.60",
      "close": "166.50",
      "average": "167.526",
      "volume": "24997",
      "turnover": "4188316.05",
      "trades": "309"
    },
    {
      "date": "2023-06-20",
      "bid": "165.10",
      "ask": "165.80",
      "open": "170.00",
      "high": "170.00",
      "low": "164.10",
      "close": "165.60",
      "average": "165.1388",
      "volume": "30283",
      "turnover": "5000207.9",
      "trades": "228"
    },
    {
      "date": "2023-06-21",
      "bid": "162.60",
      "ask": "163.20",
      "open": "165.60",
      "high": "166.00",
      "low": "162.70",
      "close": "163.40",
      "average": "163.7612",
      "volume": "12899",
      "turnover": "2112552.79",
      "trades": "248"
    },
    {
      "date": "2023-06-22",
      "bid": "161.80",
      "ask": "162.20",
      "open": "162.00",
      "high": "162.60",
      "low": "159.00",
      "close": "161.80",
      "average": "161.3355",
      "volume": "15118",
      "turnover": "2439063.2",
      "trades": "207"
    },
    {
      "date": "2023-06-26",
      "bid": "155.00",
      "ask": "155.80",
      "open": "158.00",
      "high": "158.20",
      "low": "154.30",
      "close": "155.80",
      "average": "155.8712",
      "volume": "32154",
      "turnover": "5010135",
      "trades": "283"
    },
    {
      "date": "2023-06-27",
      "bid": "154.40",
      "ask": "155.10",
      "open": "155.80",
      "high": "156.20",
      "low": "153.60",
      "close": "154.90",
      "average": "154.887",
      "volume": "24787",
      "turnover": "3839184",
      "trades": "245"
    },
    {
      "date": "2023-06-28",
      "bid": "158.10",
      "ask": "158.40",
      "open": "154.90",
      "high": "159.40",
      "low": "154.50",
      "close": "158.70",
      "average": "157.8314",
      "volume": "30515",
      "turnover": "4815357.59",
      "trades": "276"
    },
    {
      "date": "2023-06-29",
      "bid": "160.10",
      "ask": "160.60",
      "open": "158.10",
      "high": "162.30",
      "low": "158.10",
      "close": "160.90",
      "average": "160.6293",
      "volume": "12752",
      "turnover": "2048344.6",
      "trades": "160"
    },
    {
      "date": "2023-06-30",
      "bid": "163.20",
      "ask": "163.80",
      "open": "158.00",
      "high": "164.40",
      "low": "155.40",
      "close": "163.70",
      "average": "162.2803",
      "volume": "24845",
      "turnover": "4030646.45",
      "trades": "254"
    },
    {
      "date": "2023-07-03",
      "bid": "157.30",
      "ask": "157.70",
      "open": "166.00",
      "high": "166.00",
      "low": "154.90",
      "close": "157.20",
      "average": "157.5263",
      "volume": "25854",
      "turnover": "4072509.7",
      "trades": "361"
    },
    {
      "date": "2023-07-04",
      "bid": "160.30",
      "ask": "161.00",
      "open": "157.20",
      "high": "162.40",
      "low": "157.20",
      "close": "160.70",
      "average": "160.4979",
      "volume": "14038",
      "turnover": "2253069.29",
      "trades": "206"
    },
    {
      "date": "2023-07-05",
      "bid": "157.80",
      "ask": "159.00",
      "open": "158.20",
      "high": "159.80",
      "low": "157.90",
      "close": "159.00",
      "average": "159.0697",
      "volume": "32567",
      "turnover": "5180423.09",
      "trades": "403"
    },
    {
      "date": "2023-07-06",
      "bid": "155.50",
      "ask": "156.60",
      "open": "157.60",
      "high": "159.00",
      "low": "155.40",
      "close": "156.10",
      "average": "156.7246",
      "volume": "23708",
      "turnover": "3715627.5",
      "trades": "283"
    },
    {
      "date": "2023-07-07",
      "bid": "160.60",
      "ask": "162.50",
      "open": "156.90",
      "high": "161.20",
      "low": "155.70",
      "close": "161.20",
      "average": "159.5534",
      "volume": "15211",
      "turnover": "2426966.29",
      "trades": "202"
    },
    {
      "date": "2023-07-10",
      "bid": "159.80",
      "ask": "160.80",
      "open": "163.60",
      "high": "163.60",
      "low": "159.60",
      "close": "160.30",
      "average": "160.8959",
      "volume": "15290",
      "turnover": "2460097.6",
      "trades": "259"
    },
    {
      "date": "2023-07-11",
      "bid": "157.60",
      "ask": "157.90",
      "open": "162.10",
      "high": "162.70",
      "low": "156.80",
      "close": "158.00",
      "average": "158.4076",
      "volume": "14909",
      "turnover": "2363151.5",
      "trades": "212"
    },
    {
      "date": "2023-07-12",
      "bid": "157.40",
      "ask": "157.80",
      "open": "157.70",
      "high": "158.30",
      "low": "155.80",
      "close": "158.30",
      "average": "157.5661",
      "volume": "19664",
      "turnover": "3097244.5",
      "trades": "301"
    },
    {
      "date": "2023-07-13",
      "bid": "156.70",
      "ask": "157.70",
      "open": "158.30",
      "high": "158.70",
      "low": "152.90",
      "close": "156.70",
      "average": "155.1097",
      "volume": "50353",
      "turnover": "7811001.95",
      "trades": "432"
    },
    {
      "date": "2023-07-14",
      "bid": "158.50",
      "ask": "160.00",
      "open": "156.10",
      "high": "159.80",
      "low": "156.10",
      "close": "159.60",
      "average": "158.2801",
      "volume": "12415",
      "turnover": "1965048",
      "trades": "196"
    },
    {
      "date": "2023-07-17",
      "bid": "156.50",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.00",
      "low": "155.30",
      "close": "156.70",
      "average": "156.6657",
      "volume": "8643",
      "turnover": "1354061.6",
      "trades": "154"
    },
    {
      "date": "2023-07-18",
      "bid": "158.10",
      "ask": "158.60",
      "open": "156.60",
      "high": "158.70",
      "low": "154.30",
      "close": "158.70",
      "average": "157.8465",
      "volume": "8941",
      "turnover": "1411305.3",
      "trades": "158"
    },
    {
      "date": "2023-07-19",
      "bid": "160.80",
      "ask": "161.50",
      "open": "158.70",
      "high": "162.20",
      "low": "158.20",
      "close": "161.50",
      "average": "160.956",
      "volume": "10239",
      "turnover": "1648028.9",
      "trades": "181"
    },
    {
      "date": "2023-07-20",
      "bid": "158.70",
      "ask": "159.90",
      "open": "157.90",
      "high": "160.90",
      "low": "157.60",
      "close": "159.80",
      "average": "159.638",
      "volume": "6510",
      "turnover": "1039243.7",
      "trades": "130"
    },
    {
      "date": "2023-07-21",
      "bid": "161.40",
      "ask": "161.80",
      "open": "158.00",
      "high": "161.80",
      "low": "158.00",
      "close": "161.80",
      "average": "160.7582",
      "volume": "6023",
      "turnover": "968213",
      "trades": "159"
    },
    {
      "date": "2023-07-24",
      "bid": "160.00",
      "ask": "160.70",
      "open": "161.70",
      "high": "168.60",
      "low": "159.80",
      "close": "161.00",
      "average": "161.8637",
      "volume": "11690",
      "turnover": "1891684.15",
      "trades": "197"
    },
    {
      "date": "2023-07-25",
      "bid": "164.10",
      "ask": "164.80",
      "open": "161.00",
      "high": "164.90",
      "low": "158.80",
      "close": "164.70",
      "average": "162.3586",
      "volume": "19596",
      "turnover": "3182928.55",
      "trades": "229"
    },
    {
      "date": "2023-07-26",
      "bid": "162.00",
      "ask": "163.30",
      "open": "161.40",
      "high": "164.00",
      "low": "159.60",
      "close": "162.90",
      "average": "161.5403",
      "volume": "28527",
      "turnover": "4609075.05",
      "trades": "305"
    },
    {
      "date": "2023-07-27",
      "bid": "163.70",
      "ask": "164.40",
      "open": "164.70",
      "high": "167.60",
      "low": "163.10",
      "close": "164.10",
      "average": "164.3582",
      "volume": "13829",
      "turnover": "2273629.1",
      "trades": "230"
    },
    {
      "date": "2023-07-28",
      "bid": "159.60",
      "ask": "160.10",
      "open": "164.20",
      "high": "164.20",
      "low": "154.50",
      "close": "160.00",
      "average": "159.4389",
      "volume": "18471",
      "turnover": "2944757.4",
      "trades": "282"
    },
    {
      "date": "2023-07-31",
      "bid": "160.60",
      "ask": "161.80",
      "open": "160.20",
      "high": "163.00",
      "low": "159.00",
      "close": "161.10",
      "average": "161.1423",
      "volume": "18135",
      "turnover": "2922704.5",
      "trades": "268"
    },
    {
      "date": "2023-08-01",
      "bid": "156.30",
      "ask": "156.60",
      "open": "160.00",
      "high": "161.20",
      "low": "156.30",
      "close": "157.50",
      "average": "158.3348",
      "volume": "12810",
      "turnover": "2028428.7",
      "trades": "196"
    },
    {
      "date": "2023-08-02",
      "bid": "158.70",
      "ask": "159.70",
      "open": "156.00",
      "high": "159.80",
      "low": "153.70",
      "close": "159.00",
      "average": "157.5105",
      "volume": "45548",
      "turnover": "7178435.45",
      "trades": "386"
    },
    {
      "date": "2023-08-03",
      "bid": "158.00",
      "ask": "158.90",
      "open": "156.00",
      "high": "160.00",
      "low": "155.10",
      "close": "158.00",
      "average": "157.8555",
      "volume": "26012",
      "turnover": "4105189.7",
      "trades": "305"
    },
    {
      "date": "2023-08-04",
      "bid": "160.10",
      "ask": "160.50",
      "open": "159.70",
      "high": "162.30",
      "low": "159.70",
      "close": "160.00",
      "average": "160.2161",
      "volume": "20999",
      "turnover": "3365433.25",
      "trades": "202"
    },
    {
      "date": "2023-08-07",
      "bid": "156.90",
      "ask": "157.60",
      "open": "162.30",
      "high": "162.30",
      "low": "156.50",
      "close": "156.70",
      "average": "157.58",
      "volume": "5046",
      "turnover": "795148.9",
      "trades": "123"
    },
    {
      "date": "2023-08-08",
      "bid": "157.10",
      "ask": "158.00",
      "open": "154.40",
      "high": "158.60",
      "low": "154.40",
      "close": "157.60",
      "average": "157.527",
      "volume": "23747",
      "turnover": "3740794",
      "trades": "215"
    },
    {
      "date": "2023-08-09",
      "bid": "156.20",
      "ask": "157.20",
      "open": "157.80",
      "high": "159.00",
      "low": "156.20",
      "close": "157.00",
      "average": "157.6847",
      "volume": "8238",
      "turnover": "1299006.39",
      "trades": "133"
    },
    {
      "date": "2023-08-10",
      "bid": "156.70",
      "ask": "157.00",
      "open": "155.90",
      "high": "158.40",
      "low": "155.60",
      "close": "157.00",
      "average": "156.8942",
      "volume": "18256",
      "turnover": "2864259.7",
      "trades": "216"
    },
    {
      "date": "2023-08-11",
      "bid": "156.20",
      "ask": "156.90",
      "open": "157.00",
      "high": "159.10",
      "low": "154.80",
      "close": "156.50",
      "average": "158.0685",
      "volume": "31478",
      "turnover": "4976763.09",
      "trades": "247"
    },
    {
      "date": "2023-08-14",
      "bid": "156.90",
      "ask": "157.30",
      "open": "156.40",
      "high": "160.00",
      "low": "153.50",
      "close": "157.70",
      "average": "157.9925",
      "volume": "23231",
      "turnover": "3670782.6",
      "trades": "236"
    },
    {
      "date": "2023-08-15",
      "bid": "156.00",
      "ask": "157.00",
      "open": "158.00",
      "high": "158.80",
      "low": "154.60",
      "close": "156.60",
      "average": "157.5829",
      "volume": "19816",
      "turnover": "3122865.6",
      "trades": "163"
    },
    {
      "date": "2023-08-16",
      "bid": "155.90",
      "ask": "156.80",
      "open": "156.50",
      "high": "158.50",
      "low": "155.50",
      "close": "156.60",
      "average": "156.7158",
      "volume": "24326",
      "turnover": "3802364.95",
      "trades": "141"
    },
    {
      "date": "2023-08-17",
      "bid": "153.50",
      "ask": "154.90",
      "open": "158.00",
      "high": "158.00",
      "low": "150.20",
      "close": "153.40",
      "average": "153.091",
      "volume": "18841",
      "turnover": "2884386.6",
      "trades": "256"
    },
    {
      "date": "2023-08-18",
      "bid": "153.10",
      "ask": "154.10",
      "open": "151.60",
      "high": "153.50",
      "low": "150.00",
      "close": "153.00",
      "average": "152.1335",
      "volume": "7343",
      "turnover": "1117081.7",
      "trades": "178"
    },
    {
      "date": "2023-08-21",
      "bid": "150.40",
      "ask": "151.20",
      "open": "151.00",
      "high": "154.20",
      "low": "147.90",
      "close": "151.30",
      "average": "152.0428",
      "volume": "10699",
      "turnover": "1626705.8",
      "trades": "188"
    },
    {
      "date": "2023-08-22",
      "bid": "153.80",
      "ask": "154.00",
      "open": "151.30",
      "high": "154.10",
      "low": "151.30",
      "close": "154.00",
      "average": "153.7246",
      "volume": "11351",
      "turnover": "1744927.9",
      "trades": "148"
    },
    {
      "date": "2023-08-23",
      "bid": "151.10",
      "ask": "152.50",
      "open": "154.30",
      "high": "155.70",
      "low": "149.80",
      "close": "150.80",
      "average": "152.4061",
      "volume": "38018",
      "turnover": "5794158.4",
      "trades": "461"
    },
    {
      "date": "2023-08-24",
      "bid": "149.80",
      "ask": "150.30",
      "open": "150.80",
      "high": "155.80",
      "low": "149.70",
      "close": "150.40",
      "average": "152.9102",
      "volume": "16302",
      "turnover": "2492741.5",
      "trades": "175"
    },
    {
      "date": "2023-08-25",
      "bid": "150.50",
      "ask": "151.20",
      "open": "149.60",
      "high": "152.90",
      "low": "149.60",
      "close": "151.70",
      "average": "151.8009",
      "volume": "19071",
      "turnover": "2894995.1",
      "trades": "167"
    },
    {
      "date": "2023-08-28",
      "bid": "154.90",
      "ask": "156.40",
      "open": "153.00",
      "high": "159.10",
      "low": "152.80",
      "close": "155.90",
      "average": "154.7415",
      "volume": "25717",
      "turnover": "3979759",
      "trades": "202"
    },
    {
      "date": "2023-08-29",
      "bid": "156.00",
      "ask": "156.90",
      "open": "155.00",
      "high": "157.50",
      "low": "151.70",
      "close": "156.30",
      "average": "154.5965",
      "volume": "79881",
      "turnover": "12349263.75",
      "trades": "420"
    },
    {
      "date": "2023-08-30",
      "bid": "154.20",
      "ask": "155.00",
      "open": "157.20",
      "high": "157.60",
      "low": "154.20",
      "close": "154.70",
      "average": "155.592",
      "volume": "25014",
      "turnover": "3892414.3",
      "trades": "199"
    },
    {
      "date": "2023-08-31",
      "bid": "157.80",
      "ask": "159.00",
      "open": "154.70",
      "high": "159.60",
      "low": "153.90",
      "close": "158.20",
      "average": "157.7252",
      "volume": "81049",
      "turnover": "12781596.95",
      "trades": "431"
    },
    {
      "date": "2023-09-01",
      "bid": "155.40",
      "ask": "156.40",
      "open": "158.20",
      "high": "158.20",
      "low": "151.60",
      "close": "155.40",
      "average": "155.2009",
      "volume": "28776",
      "turnover": "4466059.8",
      "trades": "225"
    },
    {
      "date": "2023-09-04",
      "bid": "157.30",
      "ask": "158.50",
      "open": "155.40",
      "high": "158.00",
      "low": "155.00",
      "close": "157.80",
      "average": "156.6909",
      "volume": "13312",
      "turnover": "2085869.3",
      "trades": "167"
    },
    {
      "date": "2023-09-05",
      "bid": "157.60",
      "ask": "158.50",
      "open": "154.00",
      "high": "158.30",
      "low": "152.60",
      "close": "157.50",
      "average": "156.9369",
      "volume": "17313",
      "turnover": "2717098",
      "trades": "170"
    },
    {
      "date": "2023-09-06",
      "bid": "157.00",
      "ask": "157.70",
      "open": "156.00",
      "high": "158.60",
      "low": "156.00",
      "close": "157.00",
      "average": "157.0302",
      "volume": "19721",
      "turnover": "3097232.8",
      "trades": "195"
    },
    {
      "date": "2023-09-07",
      "bid": "155.00",
      "ask": "155.40",
      "open": "157.00",
      "high": "157.50",
      "low": "153.40",
      "close": "155.00",
      "average": "155.9267",
      "volume": "18705",
      "turnover": "2913940",
      "trades": "210"
    },
    {
      "date": "2023-09-08",
      "bid": "155.00",
      "ask": "155.60",
      "open": "156.10",
      "high": "156.10",
      "low": "153.30",
      "close": "154.50",
      "average": "154.8634",
      "volume": "33786",
      "turnover": "5230349.9",
      "trades": "332"
    },
    {
      "date": "2023-09-11",
      "bid": "153.30",
      "ask": "153.70",
      "open": "154.50",
      "high": "154.80",
      "low": "152.00",
      "close": "153.00",
      "average": "153.0927",
      "volume": "13718",
      "turnover": "2099589.29",
      "trades": "122"
    },
    {
      "date": "2023-09-12",
      "bid": "150.00",
      "ask": "150.60",
      "open": "152.00",
      "high": "153.00",
      "low": "146.50",
      "close": "149.90",
      "average": "150.2297",
      "volume": "28258",
      "turnover": "4243061.7",
      "trades": "203"
    },
    {
      "date": "2023-09-13",
      "bid": "146.80",
      "ask": "147.70",
      "open": "150.40",
      "high": "150.40",
      "low": "144.80",
      "close": "146.80",
      "average": "146.6123",
      "volume": "17677",
      "turnover": "2592974.79",
      "trades": "194"
    },
    {
      "date": "2023-09-14",
      "bid": "144.50",
      "ask": "145.00",
      "open": "146.80",
      "high": "147.30",
      "low": "143.70",
      "close": "144.50",
      "average": "144.9822",
      "volume": "34412",
      "turnover": "4986052.95",
      "trades": "237"
    },
    {
      "date": "2023-09-15",
      "bid": "142.40",
      "ask": "143.00",
      "open": "144.00",
      "high": "145.00",
      "low": "141.30",
      "close": "144.30",
      "average": "143.8873",
      "volume": "59522",
      "turnover": "8560367.4",
      "trades": "338"
    },
    {
      "date": "2023-09-18",
      "bid": "143.10",
      "ask": "143.60",
      "open": "150.00",
      "high": "150.50",
      "low": "142.20",
      "close": "143.10",
      "average": "144.5148",
      "volume": "49493",
      "turnover": "7132464.65",
      "trades": "296"
    },
    {
      "date": "2023-09-19",
      "bid": "142.70",
      "ask": "143.70",
      "open": "142.30",
      "high": "144.80",
      "low": "141.00",
      "close": "143.70",
      "average": "142.7828",
      "volume": "40898",
      "turnover": "5849630.65",
      "trades": "284"
    },
    {
      "date": "2023-09-20",
      "bid": "148.80",
      "ask": "149.20",
      "open": "143.70",
      "high": "152.00",
      "low": "143.30",
      "close": "149.30",
      "average": "146.107",
      "volume": "652097",
      "turnover": "95094242.5",
      "trades": "283"
    },
    {
      "date": "2023-09-21",
      "bid": "154.80",
      "ask": "155.40",
      "open": "149.30",
      "high": "157.90",
      "low": "147.70",
      "close": "155.20",
      "average": "154.0846",
      "volume": "32965",
      "turnover": "5078752.05",
      "trades": "524"
    },
    {
      "date": "2023-09-22",
      "bid": "150.70",
      "ask": "151.10",
      "open": "155.10",
      "high": "155.10",
      "low": "150.00",
      "close": "151.30",
      "average": "152.2716",
      "volume": "34651",
      "turnover": "5276550.84",
      "trades": "369"
    },
    {
      "date": "2023-09-25",
      "bid": "147.50",
      "ask": "149.60",
      "open": "151.30",
      "high": "152.10",
      "low": "145.70",
      "close": "148.50",
      "average": "147.2218",
      "volume": "69015",
      "turnover": "10160590.6",
      "trades": "239"
    },
    {
      "date": "2023-09-26",
      "bid": "140.60",
      "ask": "141.60",
      "open": "148.50",
      "high": "148.70",
      "low": "139.90",
      "close": "139.90",
      "average": "145.3824",
      "volume": "171985",
      "turnover": "24994724.65",
      "trades": "430"
    },
    {
      "date": "2023-09-27",
      "bid": "133.60",
      "ask": "134.80",
      "open": "140.00",
      "high": "141.00",
      "low": "133.60",
      "close": "134.70",
      "average": "135.8689",
      "volume": "54974",
      "turnover": "7469105.8",
      "trades": "458"
    },
    {
      "date": "2023-09-28",
      "bid": "139.60",
      "ask": "140.00",
      "open": "134.70",
      "high": "140.10",
      "low": "134.70",
      "close": "139.90",
      "average": "138.4389",
      "volume": "23818",
      "turnover": "3296397.85",
      "trades": "284"
    },
    {
      "date": "2023-09-29",
      "bid": "144.20",
      "ask": "144.90",
      "open": "144.00",
      "high": "145.40",
      "low": "142.20",
      "close": "143.70",
      "average": "144.0681",
      "volume": "41086",
      "turnover": "5919183.8",
      "trades": "203"
    },
    {
      "date": "2023-10-02",
      "bid": "141.70",
      "ask": "142.00",
      "open": "146.00",
      "high": "148.00",
      "low": "141.80",
      "close": "142.20",
      "average": "143.5694",
      "volume": "33688",
      "turnover": "4836953.59",
      "trades": "349"
    },
    {
      "date": "2023-10-03",
      "bid": "138.40",
      "ask": "139.50",
      "open": "142.20",
      "high": "142.20",
      "low": "137.50",
      "close": "138.50",
      "average": "139.163",
      "volume": "27888",
      "turnover": "3880978.6",
      "trades": "315"
    },
    {
      "date": "2023-10-04",
      "bid": "136.10",
      "ask": "136.90",
      "open": "137.30",
      "high": "138.30",
      "low": "136.10",
      "close": "136.50",
      "average": "137.2552",
      "volume": "35909",
      "turnover": "4928677.8",
      "trades": "433"
    },
    {
      "date": "2023-10-05",
      "bid": "136.40",
      "ask": "136.70",
      "open": "136.50",
      "high": "139.00",
      "low": "136.40",
      "close": "136.70",
      "average": "137.4494",
      "volume": "24620",
      "turnover": "3384003.5",
      "trades": "284"
    },
    {
      "date": "2023-10-06",
      "bid": "136.20",
      "ask": "136.80",
      "open": "136.60",
      "high": "138.60",
      "low": "135.20",
      "close": "136.60",
      "average": "136.6158",
      "volume": "21493",
      "turnover": "2936284.4",
      "trades": "299"
    },
    {
      "date": "2023-10-09",
      "bid": "135.00",
      "ask": "136.00",
      "open": "135.10",
      "high": "137.10",
      "low": "134.40",
      "close": "135.30",
      "average": "135.6282",
      "volume": "22822",
      "turnover": "3095512.95",
      "trades": "369"
    },
    {
      "date": "2023-10-10",
      "bid": "137.80",
      "ask": "137.90",
      "open": "136.50",
      "high": "138.30",
      "low": "136.50",
      "close": "137.10",
      "average": "137.6361",
      "volume": "21976",
      "turnover": "3025517.25",
      "trades": "208"
    },
    {
      "date": "2023-10-11",
      "bid": "130.90",
      "ask": "131.70",
      "open": "137.00",
      "high": "137.50",
      "low": "130.90",
      "close": "131.30",
      "average": "133.4179",
      "volume": "46358",
      "turnover": "6186056",
      "trades": "457"
    },
    {
      "date": "2023-10-12",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.30",
      "high": "133.90",
      "low": "130.00",
      "close": "130.00",
      "average": "132.0467",
      "volume": "73753",
      "turnover": "9738484.65",
      "trades": "525"
    },
    {
      "date": "2023-10-13",
      "bid": "124.80",
      "ask": "125.70",
      "open": "130.00",
      "high": "130.00",
      "low": "125.00",
      "close": "125.30",
      "average": "125.9729",
      "volume": "73141",
      "turnover": "9213777.55",
      "trades": "535"
    },
    {
      "date": "2023-10-16",
      "bid": "126.10",
      "ask": "127.10",
      "open": "128.00",
      "high": "128.80",
      "low": "123.20",
      "close": "127.60",
      "average": "126.5008",
      "volume": "35572",
      "turnover": "4495698.4",
      "trades": "348"
    },
    {
      "date": "2023-10-17",
      "bid": "124.70",
      "ask": "125.60",
      "open": "126.70",
      "high": "127.60",
      "low": "124.00",
      "close": "125.30",
      "average": "125.5653",
      "volume": "86844",
      "turnover": "10904134.3",
      "trades": "569"
    },
    {
      "date": "2023-10-18",
      "bid": "123.70",
      "ask": "124.10",
      "open": "125.10",
      "high": "126.10",
      "low": "123.20",
      "close": "123.50",
      "average": "124.1782",
      "volume": "35628",
      "turnover": "4424170.5",
      "trades": "355"
    },
    {
      "date": "2023-10-19",
      "bid": "124.80",
      "ask": "125.30",
      "open": "122.90",
      "high": "126.50",
      "low": "122.50",
      "close": "125.50",
      "average": "124.7676",
      "volume": "49783",
      "turnover": "6208732.2",
      "trades": "349"
    },
    {
      "date": "2023-10-20",
      "bid": "122.20",
      "ask": "122.30",
      "open": "123.60",
      "high": "125.50",
      "low": "122.00",
      "close": "122.00",
      "average": "123.2912",
      "volume": "53394",
      "turnover": "6584130.55",
      "trades": "360"
    },
    {
      "date": "2023-10-23",
      "bid": "123.10",
      "ask": "123.80",
      "open": "125.00",
      "high": "126.00",
      "low": "120.60",
      "close": "123.70",
      "average": "123.0656",
      "volume": "28414",
      "turnover": "3499224.9",
      "trades": "276"
    },
    {
      "date": "2023-10-24",
      "bid": "124.00",
      "ask": "124.80",
      "open": "125.00",
      "high": "125.50",
      "low": "123.40",
      "close": "124.20",
      "average": "124.6239",
      "volume": "35414",
      "turnover": "4413429.5",
      "trades": "296"
    },
    {
      "date": "2023-10-25",
      "bid": "122.80",
      "ask": "123.50",
      "open": "130.10",
      "high": "130.50",
      "low": "120.70",
      "close": "123.00",
      "average": "122.8324",
      "volume": "62807",
      "turnover": "7715210.3",
      "trades": "567"
    },
    {
      "date": "2023-10-26",
      "bid": "120.60",
      "ask": "121.20",
      "open": "122.70",
      "high": "122.70",
      "low": "119.00",
      "close": "121.10",
      "average": "120.0724",
      "volume": "125961",
      "turnover": "15124442.95",
      "trades": "742"
    },
    {
      "date": "2023-10-27",
      "bid": "122.10",
      "ask": "123.10",
      "open": "121.10",
      "high": "123.30",
      "low": "120.10",
      "close": "122.80",
      "average": "122.2042",
      "volume": "31035",
      "turnover": "3792684",
      "trades": "407"
    },
    {
      "date": "2023-10-30",
      "bid": "122.90",
      "ask": "123.40",
      "open": "122.50",
      "high": "124.60",
      "low": "118.30",
      "close": "122.80",
      "average": "122.8636",
      "volume": "26502",
      "turnover": "3256131.1",
      "trades": "342"
    },
    {
      "date": "2023-10-31",
      "bid": "125.30",
      "ask": "125.80",
      "open": "123.00",
      "high": "126.50",
      "low": "123.00",
      "close": "125.80",
      "average": "125.5744",
      "volume": "43207",
      "turnover": "5419642",
      "trades": "368"
    },
    {
      "date": "2023-11-01",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.00",
      "high": "127.80",
      "low": "125.00",
      "close": "126.80",
      "average": "127.0521",
      "volume": "56595",
      "turnover": "7194907.24",
      "trades": "542"
    },
    {
      "date": "2023-11-02",
      "bid": "129.80",
      "ask": "130.60",
      "open": "133.00",
      "high": "133.00",
      "low": "128.40",
      "close": "129.40",
      "average": "130.5015",
      "volume": "138073",
      "turnover": "18019317.55",
      "trades": "828"
    },
    {
      "date": "2023-11-03",
      "bid": "134.00",
      "ask": "134.80",
      "open": "145.00",
      "high": "145.00",
      "low": "132.75",
      "close": "134.40",
      "average": "135.4519",
      "volume": "174556",
      "turnover": "23638474.05",
      "trades": "1244"
    },
    {
      "date": "2023-11-06",
      "bid": "132.00",
      "ask": "132.50",
      "open": "134.60",
      "high": "135.40",
      "low": "126.10",
      "close": "131.10",
      "average": "129.8152",
      "volume": "156535",
      "turnover": "20326480.6",
      "trades": "1129"
    },
    {
      "date": "2023-11-07",
      "bid": "133.40",
      "ask": "133.70",
      "open": "131.10",
      "high": "135.60",
      "low": "131.00",
      "close": "133.60",
      "average": "134.1125",
      "volume": "89348",
      "turnover": "11982667.15",
      "trades": "617"
    },
    {
      "date": "2023-11-08",
      "bid": "131.40",
      "ask": "131.70",
      "open": "133.40",
      "high": "133.80",
      "low": "131.20",
      "close": "132.30",
      "average": "132.4526",
      "volume": "300681",
      "turnover": "39846566.15",
      "trades": "726"
    },
    {
      "date": "2023-11-09",
      "bid": "142.70",
      "ask": "142.90",
      "open": "133.40",
      "high": "143.30",
      "low": "133.40",
      "close": "143.00",
      "average": "138.5391",
      "volume": "190163",
      "turnover": "26303794.55",
      "trades": "1596"
    },
    {
      "date": "2023-11-10",
      "bid": "140.50",
      "ask": "141.00",
      "open": "143.50",
      "high": "144.40",
      "low": "139.00",
      "close": "140.70",
      "average": "141.0954",
      "volume": "63221",
      "turnover": "8916352.35",
      "trades": "624"
    },
    {
      "date": "2023-11-13",
      "bid": "135.30",
      "ask": "135.50",
      "open": "140.70",
      "high": "141.00",
      "low": "134.50",
      "close": "135.60",
      "average": "138.1205",
      "volume": "173501",
      "turnover": "23929594.5",
      "trades": "560"
    },
    {
      "date": "2023-11-14",
      "bid": "144.60",
      "ask": "144.90",
      "open": "135.60",
      "high": "145.00",
      "low": "135.60",
      "close": "145.00",
      "average": "141.4314",
      "volume": "67235",
      "turnover": "9511800.4",
      "trades": "644"
    },
    {
      "date": "2023-11-15",
      "bid": "142.00",
      "ask": "142.10",
      "open": "144.50",
      "high": "146.00",
      "low": "141.50",
      "close": "141.70",
      "average": "145.1401",
      "volume": "141285",
      "turnover": "20497446.45",
      "trades": "551"
    },
    {
      "date": "2023-11-16",
      "bid": "139.90",
      "ask": "140.10",
      "open": "141.70",
      "high": "142.20",
      "low": "139.90",
      "close": "140.30",
      "average": "140.6946",
      "volume": "34491",
      "turnover": "4852726.84",
      "trades": "505"
    },
    {
      "date": "2023-11-17",
      "bid": "142.10",
      "ask": "142.50",
      "open": "140.30",
      "high": "142.70",
      "low": "140.30",
      "close": "142.70",
      "average": "142.367",
      "volume": "30432",
      "turnover": "4332369.59",
      "trades": "324"
    },
    {
      "date": "2023-11-20",
      "bid": "144.30",
      "ask": "144.50",
      "open": "142.70",
      "high": "145.30",
      "low": "141.50",
      "close": "145.00",
      "average": "144.5593",
      "volume": "27384",
      "turnover": "3958010.6",
      "trades": "381"
    },
    {
      "date": "2023-11-21",
      "bid": "141.90",
      "ask": "143.00",
      "open": "145.50",
      "high": "146.70",
      "low": "142.10",
      "close": "142.90",
      "average": "143.3999",
      "volume": "98094",
      "turnover": "14072444.5",
      "trades": "635"
    },
    {
      "date": "2023-11-22",
      "bid": "146.80",
      "ask": "147.10",
      "open": "142.90",
      "high": "147.10",
      "low": "142.20",
      "close": "146.40",
      "average": "145.432",
      "volume": "104408",
      "turnover": "15189872.6",
      "trades": "852"
    },
    {
      "date": "2023-11-23",
      "bid": "146.50",
      "ask": "146.90",
      "open": "146.40",
      "high": "148.20",
      "low": "145.40",
      "close": "147.50",
      "average": "147.2197",
      "volume": "74429",
      "turnover": "10955816.8",
      "trades": "328"
    },
    {
      "date": "2023-11-24",
      "bid": "147.90",
      "ask": "148.20",
      "open": "147.50",
      "high": "149.00",
      "low": "147.00",
      "close": "148.70",
      "average": "148.2676",
      "volume": "46858",
      "turnover": "6947926.45",
      "trades": "492"
    },
    {
      "date": "2023-11-27",
      "bid": "145.30",
      "ask": "146.30",
      "open": "149.00",
      "high": "149.00",
      "low": "145.50",
      "close": "146.40",
      "average": "146.719",
      "volume": "22937",
      "turnover": "3365658.5",
      "trades": "276"
    },
    {
      "date": "2023-11-28",
      "bid": "144.20",
      "ask": "144.90",
      "open": "146.00",
      "high": "146.00",
      "low": "141.70",
      "close": "145.20",
      "average": "143.6714",
      "volume": "133470",
      "turnover": "19176541.1",
      "trades": "592"
    },
    {
      "date": "2023-11-29",
      "bid": "148.40",
      "ask": "148.80",
      "open": "145.20",
      "high": "149.00",
      "low": "144.90",
      "close": "148.50",
      "average": "147.1324",
      "volume": "62655",
      "turnover": "9218583.5",
      "trades": "290"
    },
    {
      "date": "2023-11-30",
      "bid": "142.70",
      "ask": "143.60",
      "open": "148.60",
      "high": "148.60",
      "low": "142.60",
      "close": "144.50",
      "average": "144.5407",
      "volume": "140101",
      "turnover": "20250300.6",
      "trades": "917"
    },
    {
      "date": "2023-12-01",
      "bid": "142.60",
      "ask": "143.60",
      "open": "143.30",
      "high": "144.30",
      "low": "141.10",
      "close": "143.20",
      "average": "142.4947",
      "volume": "46578",
      "turnover": "6636909.3",
      "trades": "449"
    },
    {
      "date": "2023-12-04",
      "bid": "141.80",
      "ask": "142.20",
      "open": "143.50",
      "high": "144.40",
      "low": "141.20",
      "close": "142.00",
      "average": "142.1428",
      "volume": "44125",
      "turnover": "6273808.95",
      "trades": "405"
    },
    {
      "date": "2023-12-05",
      "bid": "140.40",
      "ask": "140.50",
      "open": "142.00",
      "high": "142.00",
      "low": "139.70",
      "close": "140.50",
      "average": "140.4907",
      "volume": "54395",
      "turnover": "7642270.1",
      "trades": "478"
    },
    {
      "date": "2023-12-06",
      "bid": "140.90",
      "ask": "142.60",
      "open": "140.50",
      "high": "142.30",
      "low": "139.40",
      "close": "142.10",
      "average": "140.743",
      "volume": "65776",
      "turnover": "9255902.94",
      "trades": "509"
    },
    {
      "date": "2023-12-07",
      "bid": "139.60",
      "ask": "140.00",
      "open": "142.00",
      "high": "142.00",
      "low": "138.30",
      "close": "140.20",
      "average": "139.5525",
      "volume": "67321",
      "turnover": "9394863.19",
      "trades": "404"
    },
    {
      "date": "2023-12-08",
      "bid": "140.70",
      "ask": "141.30",
      "open": "138.40",
      "high": "142.70",
      "low": "138.40",
      "close": "141.50",
      "average": "141.1257",
      "volume": "70859",
      "turnover": "10000085.1",
      "trades": "519"
    },
    {
      "date": "2023-12-11",
      "bid": "138.80",
      "ask": "139.40",
      "open": "141.50",
      "high": "141.50",
      "low": "137.70",
      "close": "139.30",
      "average": "139.2238",
      "volume": "55153",
      "turnover": "7679368.5",
      "trades": "496"
    },
    {
      "date": "2023-12-12",
      "bid": "136.80",
      "ask": "137.20",
      "open": "139.00",
      "high": "139.30",
      "low": "135.60",
      "close": "137.40",
      "average": "137.1524",
      "volume": "40475",
      "turnover": "5551518.2",
      "trades": "458"
    },
    {
      "date": "2023-12-13",
      "bid": "137.10",
      "ask": "137.40",
      "open": "138.00",
      "high": "138.20",
      "low": "135.40",
      "close": "136.90",
      "average": "136.8167",
      "volume": "28606",
      "turnover": "3913779.7",
      "trades": "338"
    },
    {
      "date": "2023-12-14",
      "bid": "144.00",
      "ask": "144.50",
      "open": "138.80",
      "high": "146.20",
      "low": "138.80",
      "close": "144.50",
      "average": "143.826",
      "volume": "198981",
      "turnover": "28619635.6",
      "trades": "1082"
    },
    {
      "date": "2023-12-15",
      "bid": "144.00",
      "ask": "144.80",
      "open": "147.10",
      "high": "148.20",
      "low": "143.10",
      "close": "144.90",
      "average": "145.3505",
      "volume": "72123",
      "turnover": "10483116.3",
      "trades": "592"
    },
    {
      "date": "2023-12-18",
      "bid": "142.00",
      "ask": "142.50",
      "open": "141.20",
      "high": "144.40",
      "low": "141.00",
      "close": "141.60",
      "average": "142.2726",
      "volume": "165705",
      "turnover": "23578830.95",
      "trades": "427"
    },
    {
      "date": "2023-12-19",
      "bid": "145.40",
      "ask": "146.00",
      "open": "141.60",
      "high": "146.50",
      "low": "141.40",
      "close": "145.60",
      "average": "145.9273",
      "volume": "676477",
      "turnover": "98715924.5",
      "trades": "548"
    },
    {
      "date": "2023-12-20",
      "bid": "147.50",
      "ask": "148.20",
      "open": "145.50",
      "high": "148.50",
      "low": "144.20",
      "close": "148.50",
      "average": "146.4839",
      "volume": "38762",
      "turnover": "5677966",
      "trades": "422"
    },
    {
      "date": "2023-12-21",
      "bid": "146.00",
      "ask": "146.40",
      "open": "147.00",
      "high": "148.20",
      "low": "145.60",
      "close": "147.00",
      "average": "146.1542",
      "volume": "337301",
      "turnover": "49298749.55",
      "trades": "425"
    },
    {
      "date": "2023-12-22",
      "bid": "150.00",
      "ask": "150.50",
      "open": "147.00",
      "high": "150.50",
      "low": "146.40",
      "close": "150.40",
      "average": "149.3697",
      "volume": "27625",
      "turnover": "4126304.7",
      "trades": "268"
    },
    {
      "date": "2023-12-27",
      "bid": "148.20",
      "ask": "148.40",
      "open": "150.50",
      "high": "152.70",
      "low": "147.90",
      "close": "148.80",
      "average": "150.2032",
      "volume": "37283",
      "turnover": "5600027.2",
      "trades": "356"
    },
    {
      "date": "2023-12-28",
      "bid": "149.70",
      "ask": "150.30",
      "open": "150.00",
      "high": "150.80",
      "low": "147.60",
      "close": "149.80",
      "average": "148.9101",
      "volume": "68791",
      "turnover": "10243672.3",
      "trades": "247"
    },
    {
      "date": "2023-12-29",
      "bid": "150.10",
      "ask": "150.50",
      "open": "149.90",
      "high": "151.80",
      "low": "149.40",
      "close": "150.10",
      "average": "150.5438",
      "volume": "23186",
      "turnover": "3490509.4",
      "trades": "446"
    },
    {
      "date": "2024-01-02",
      "bid": "150.60",
      "ask": "151.10",
      "open": "154.00",
      "high": "155.30",
      "low": "149.00",
      "close": "150.90",
      "average": "151.6641",
      "volume": "35220",
      "turnover": "5341610.9",
      "trades": "391"
    },
    {
      "date": "2024-01-03",
      "bid": "147.30",
      "ask": "147.60",
      "open": "151.00",
      "high": "151.00",
      "low": "146.20",
      "close": "147.00",
      "average": "147.9526",
      "volume": "32850",
      "turnover": "4860243",
      "trades": "473"
    },
    {
      "date": "2024-01-04",
      "bid": "152.40",
      "ask": "152.80",
      "open": "147.00",
      "high": "152.80",
      "low": "147.00",
      "close": "152.30",
      "average": "150.2837",
      "volume": "44402",
      "turnover": "6663056.3",
      "trades": "429"
    },
    {
      "date": "2024-01-05",
      "bid": "149.70",
      "ask": "150.90",
      "open": "152.30",
      "high": "152.40",
      "low": "148.70",
      "close": "149.70",
      "average": "149.7372",
      "volume": "11262",
      "turnover": "1686340.6",
      "trades": "173"
    },
    {
      "date": "2024-01-08",
      "bid": "149.00",
      "ask": "149.30",
      "open": "154.00",
      "high": "154.00",
      "low": "147.30",
      "close": "148.80",
      "average": "149.4828",
      "volume": "47670",
      "turnover": "7125843.1",
      "trades": "413"
    },
    {
      "date": "2024-01-09",
      "bid": "151.60",
      "ask": "152.00",
      "open": "148.30",
      "high": "152.20",
      "low": "146.20",
      "close": "151.30",
      "average": "148.8361",
      "volume": "648002",
      "turnover": "96450675.75",
      "trades": "371"
    },
    {
      "date": "2024-01-10",
      "bid": "152.40",
      "ask": "152.80",
      "open": "151.30",
      "high": "153.10",
      "low": "149.50",
      "close": "152.20",
      "average": "151.872",
      "volume": "216020",
      "turnover": "32807387.5",
      "trades": "528"
    },
    {
      "date": "2024-01-11",
      "bid": "155.90",
      "ask": "156.50",
      "open": "151.50",
      "high": "163.80",
      "low": "150.70",
      "close": "156.20",
      "average": "159.0819",
      "volume": "107787",
      "turnover": "17146998",
      "trades": "633"
    },
    {
      "date": "2024-01-12",
      "bid": "161.50",
      "ask": "162.00",
      "open": "159.00",
      "high": "163.60",
      "low": "158.00",
      "close": "162.00",
      "average": "161.608",
      "volume": "105826",
      "turnover": "17099622.14",
      "trades": "542"
    },
    {
      "date": "2024-01-15",
      "bid": "154.30",
      "ask": "154.90",
      "open": "162.10",
      "high": "162.90",
      "low": "154.20",
      "close": "154.20",
      "average": "159.4424",
      "volume": "70359",
      "turnover": "11218462",
      "trades": "701"
    },
    {
      "date": "2024-01-16",
      "bid": "153.30",
      "ask": "153.70",
      "open": "153.00",
      "high": "155.30",
      "low": "152.00",
      "close": "154.20",
      "average": "153.8695",
      "volume": "36147",
      "turnover": "5561920.1",
      "trades": "349"
    },
    {
      "date": "2024-01-17",
      "bid": "153.40",
      "ask": "154.10",
      "open": "152.40",
      "high": "154.10",
      "low": "150.40",
      "close": "154.00",
      "average": "152.7034",
      "volume": "31680",
      "turnover": "4837644.9",
      "trades": "357"
    },
    {
      "date": "2024-01-18",
      "bid": "156.00",
      "ask": "156.40",
      "open": "154.00",
      "high": "159.20",
      "low": "153.30",
      "close": "156.40",
      "average": "156.5126",
      "volume": "66862",
      "turnover": "10433312.8",
      "trades": "476"
    },
    {
      "date": "2024-01-19",
      "bid": "155.30",
      "ask": "156.00",
      "open": "156.40",
      "high": "157.20",
      "low": "154.80",
      "close": "155.40",
      "average": "155.3048",
      "volume": "25101",
      "turnover": "3898304.6",
      "trades": "316"
    },
    {
      "date": "2024-01-22",
      "bid": "166.70",
      "ask": "167.40",
      "open": "162.90",
      "high": "167.30",
      "low": "162.00",
      "close": "167.10",
      "average": "164.8907",
      "volume": "154327",
      "turnover": "25445968.1",
      "trades": "1284"
    },
    {
      "date": "2024-01-23",
      "bid": "168.40",
      "ask": "169.40",
      "open": "167.30",
      "high": "170.20",
      "low": "165.70",
      "close": "168.80",
      "average": "168.0984",
      "volume": "82280",
      "turnover": "13831158",
      "trades": "876"
    },
    {
      "date": "2024-01-24",
      "bid": "171.10",
      "ask": "171.70",
      "open": "168.90",
      "high": "173.80",
      "low": "168.90",
      "close": "171.40",
      "average": "171.6272",
      "volume": "68017",
      "turnover": "11673489.2",
      "trades": "810"
    },
    {
      "date": "2024-01-25",
      "bid": "169.70",
      "ask": "170.00",
      "open": "171.90",
      "high": "172.80",
      "low": "168.60",
      "close": "169.90",
      "average": "170.7975",
      "volume": "78013",
      "turnover": "13324421.9",
      "trades": "824"
    },
    {
      "date": "2024-01-26",
      "bid": "169.70",
      "ask": "170.00",
      "open": "169.90",
      "high": "170.30",
      "low": "166.60",
      "close": "169.60",
      "average": "168.5622",
      "volume": "41481",
      "turnover": "6992126.9",
      "trades": "512"
    },
    {
      "date": "2024-01-29",
      "bid": "167.60",
      "ask": "167.90",
      "open": "169.60",
      "high": "173.40",
      "low": "165.00",
      "close": "166.60",
      "average": "167.0953",
      "volume": "90260",
      "turnover": "15082018.9",
      "trades": "714"
    },
    {
      "date": "2024-01-30",
      "bid": "171.00",
      "ask": "171.60",
      "open": "167.00",
      "high": "172.00",
      "low": "167.00",
      "close": "171.40",
      "average": "169.8079",
      "volume": "71700",
      "turnover": "12175229.6",
      "trades": "748"
    },
    {
      "date": "2024-01-31",
      "bid": "171.80",
      "ask": "173.20",
      "open": "172.00",
      "high": "173.50",
      "low": "169.30",
      "close": "171.60",
      "average": "171.6334",
      "volume": "57953",
      "turnover": "9946671.8",
      "trades": "556"
    },
    {
      "date": "2024-02-01",
      "bid": "170.30",
      "ask": "170.70",
      "open": "171.60",
      "high": "172.60",
      "low": "169.10",
      "close": "170.60",
      "average": "170.373",
      "volume": "30880",
      "turnover": "5261116.7",
      "trades": "370"
    },
    {
      "date": "2024-02-02",
      "bid": "170.50",
      "ask": "171.10",
      "open": "170.70",
      "high": "174.10",
      "low": "170.30",
      "close": "170.40",
      "average": "171.8629",
      "volume": "61717",
      "turnover": "10606858.3",
      "trades": "642"
    },
    {
      "date": "2024-02-05",
      "bid": "171.30",
      "ask": "171.60",
      "open": "170.20",
      "high": "172.50",
      "low": "169.70",
      "close": "171.10",
      "average": "171.1263",
      "volume": "77716",
      "turnover": "13300441.4",
      "trades": "806"
    },
    {
      "date": "2024-02-06",
      "bid": "175.20",
      "ask": "175.70",
      "open": "171.10",
      "high": "175.60",
      "low": "169.90",
      "close": "175.00",
      "average": "173.3218",
      "volume": "74826",
      "turnover": "12968977.9",
      "trades": "720"
    },
    {
      "date": "2024-02-07",
      "bid": "172.30",
      "ask": "173.10",
      "open": "178.10",
      "high": "178.40",
      "low": "171.20",
      "close": "172.80",
      "average": "173.3537",
      "volume": "67244",
      "turnover": "11673457.1",
      "trades": "594"
    },
    {
      "date": "2024-02-08",
      "bid": "174.30",
      "ask": "175.10",
      "open": "172.80",
      "high": "176.50",
      "low": "172.20",
      "close": "174.30",
      "average": "174.3171",
      "volume": "46483",
      "turnover": "8102782.9",
      "trades": "604"
    },
    {
      "date": "2024-02-09",
      "bid": "156.30",
      "ask": "157.00",
      "open": "182.20",
      "high": "188.40",
      "low": "153.50",
      "close": "155.60",
      "average": "162.948",
      "volume": "315183",
      "turnover": "51356348.15",
      "trades": "2813"
    },
    {
      "date": "2024-02-12",
      "bid": "147.00",
      "ask": "147.30",
      "open": "155.60",
      "high": "157.20",
      "low": "143.70",
      "close": "146.90",
      "average": "148.0232",
      "volume": "805400",
      "turnover": "119211296",
      "trades": "2576"
    },
    {
      "date": "2024-02-13",
      "bid": "145.80",
      "ask": "146.20",
      "open": "146.40",
      "high": "151.00",
      "low": "142.30",
      "close": "146.00",
      "average": "146.1402",
      "volume": "136396",
      "turnover": "19935113.35",
      "trades": "1229"
    },
    {
      "date": "2024-02-14",
      "bid": "150.80",
      "ask": "151.10",
      "open": "143.10",
      "high": "151.00",
      "low": "143.10",
      "close": "151.00",
      "average": "148.862",
      "volume": "219587",
      "turnover": "32693750.2",
      "trades": "1042"
    },
    {
      "date": "2024-02-15",
      "bid": "146.50",
      "ask": "147.10",
      "open": "151.00",
      "high": "151.60",
      "low": "146.10",
      "close": "147.00",
      "average": "148.215",
      "volume": "51853",
      "turnover": "7685393.6",
      "trades": "628"
    },
    {
      "date": "2024-02-16",
      "bid": "148.20",
      "ask": "148.80",
      "open": "147.00",
      "high": "150.90",
      "low": "147.00",
      "close": "148.60",
      "average": "148.635",
      "volume": "72841",
      "turnover": "10826718.65",
      "trades": "649"
    },
    {
      "date": "2024-02-19",
      "bid": "146.90",
      "ask": "147.10",
      "open": "147.50",
      "high": "150.10",
      "low": "144.50",
      "close": "146.70",
      "average": "146.5781",
      "volume": "53614",
      "turnover": "7859947",
      "trades": "613"
    },
    {
      "date": "2024-02-20",
      "bid": "142.20",
      "ask": "142.80",
      "open": "146.00",
      "high": "147.50",
      "low": "142.20",
      "close": "142.50",
      "average": "144.3355",
      "volume": "75340",
      "turnover": "10874240.1",
      "trades": "757"
    },
    {
      "date": "2024-02-21",
      "bid": "141.60",
      "ask": "141.80",
      "open": "142.50",
      "high": "142.50",
      "low": "139.80",
      "close": "142.00",
      "average": "141.3683",
      "volume": "91512",
      "turnover": "12936899.2",
      "trades": "872"
    },
    {
      "date": "2024-02-22",
      "bid": "141.90",
      "ask": "142.50",
      "open": "142.00",
      "high": "144.50",
      "low": "140.10",
      "close": "141.60",
      "average": "141.4705",
      "volume": "196766",
      "turnover": "27836593.75",
      "trades": "1128"
    },
    {
      "date": "2024-02-23",
      "bid": "142.50",
      "ask": "142.90",
      "open": "141.90",
      "high": "143.50",
      "low": "140.20",
      "close": "143.20",
      "average": "142.2428",
      "volume": "65119",
      "turnover": "9262719.6",
      "trades": "706"
    },
    {
      "date": "2024-02-26",
      "bid": "143.60",
      "ask": "143.80",
      "open": "142.70",
      "high": "145.00",
      "low": "142.50",
      "close": "143.60",
      "average": "143.6365",
      "volume": "90261",
      "turnover": "12964777.5",
      "trades": "738"
    },
    {
      "date": "2024-02-27",
      "bid": "143.30",
      "ask": "143.60",
      "open": "143.30",
      "high": "143.50",
      "low": "141.00",
      "close": "143.00",
      "average": "142.5193",
      "volume": "66980",
      "turnover": "9545939.4",
      "trades": "637"
    },
    {
      "date": "2024-02-28",
      "bid": "143.50",
      "ask": "143.90",
      "open": "142.50",
      "high": "144.40",
      "low": "141.40",
      "close": "143.40",
      "average": "143.237",
      "volume": "80580",
      "turnover": "11542072.2",
      "trades": "790"
    },
    {
      "date": "2024-02-29",
      "bid": "143.10",
      "ask": "143.30",
      "open": "143.00",
      "high": "144.10",
      "low": "142.40",
      "close": "143.30",
      "average": "143.289",
      "volume": "77179",
      "turnover": "11058895.5",
      "trades": "519"
    },
    {
      "date": "2024-03-01",
      "bid": "142.30",
      "ask": "142.60",
      "open": "143.20",
      "high": "144.10",
      "low": "141.00",
      "close": "142.50",
      "average": "142.1229",
      "volume": "55837",
      "turnover": "7935828.7",
      "trades": "572"
    },
    {
      "date": "2024-03-04",
      "bid": "138.70",
      "ask": "138.90",
      "open": "142.80",
      "high": "143.50",
      "low": "138.50",
      "close": "138.50",
      "average": "140.8391",
      "volume": "67889",
      "turnover": "9562166.1",
      "trades": "658"
    },
    {
      "date": "2024-03-05",
      "bid": "139.50",
      "ask": "139.70",
      "open": "136.80",
      "high": "141.70",
      "low": "136.80",
      "close": "139.30",
      "average": "139.3977",
      "volume": "58488",
      "turnover": "8153091.2",
      "trades": "622"
    },
    {
      "date": "2024-03-06",
      "bid": "141.00",
      "ask": "141.20",
      "open": "139.30",
      "high": "141.90",
      "low": "137.70",
      "close": "140.60",
      "average": "140.4263",
      "volume": "70137",
      "turnover": "9849079.69",
      "trades": "686"
    },
    {
      "date": "2024-03-07",
      "bid": "138.30",
      "ask": "138.50",
      "open": "139.00",
      "high": "140.30",
      "low": "137.50",
      "close": "137.80",
      "average": "138.6209",
      "volume": "161253",
      "turnover": "22353318.75",
      "trades": "1301"
    },
    {
      "date": "2024-03-08",
      "bid": "138.20",
      "ask": "138.30",
      "open": "138.50",
      "high": "139.80",
      "low": "137.80",
      "close": "138.80",
      "average": "138.9612",
      "volume": "83096",
      "turnover": "11547120.3",
      "trades": "790"
    },
    {
      "date": "2024-03-11",
      "bid": "142.30",
      "ask": "142.50",
      "open": "144.00",
      "high": "145.00",
      "low": "140.50",
      "close": "142.30",
      "average": "142.765",
      "volume": "138645",
      "turnover": "19793651",
      "trades": "988"
    },
    {
      "date": "2024-03-12",
      "bid": "142.50",
      "ask": "142.90",
      "open": "142.60",
      "high": "144.70",
      "low": "141.00",
      "close": "142.50",
      "average": "142.4821",
      "volume": "121007",
      "turnover": "17241332.89",
      "trades": "732"
    },
    {
      "date": "2024-03-13",
      "bid": "140.30",
      "ask": "140.50",
      "open": "142.30",
      "high": "142.50",
      "low": "138.90",
      "close": "140.30",
      "average": "140.1129",
      "volume": "73071",
      "turnover": "10238128.8",
      "trades": "699"
    },
    {
      "date": "2024-03-14",
      "bid": "139.80",
      "ask": "140.50",
      "open": "140.90",
      "high": "142.50",
      "low": "139.50",
      "close": "140.00",
      "average": "140.6623",
      "volume": "115241",
      "turnover": "16210061.9",
      "trades": "949"
    },
    {
      "date": "2024-03-15",
      "bid": "133.10",
      "ask": "133.40",
      "open": "140.00",
      "high": "140.40",
      "low": "133.20",
      "close": "135.90",
      "average": "135.8977",
      "volume": "610051",
      "turnover": "82904525.7",
      "trades": "1174"
    },
    {
      "date": "2024-03-18",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.90",
      "high": "137.50",
      "low": "134.40",
      "close": "134.80",
      "average": "135.4838",
      "volume": "69040",
      "turnover": "9355072.8",
      "trades": "562"
    },
    {
      "date": "2024-03-19",
      "bid": "134.30",
      "ask": "134.70",
      "open": "135.10",
      "high": "135.20",
      "low": "132.40",
      "close": "135.20",
      "average": "133.5815",
      "volume": "138261",
      "turnover": "18468653.89",
      "trades": "919"
    },
    {
      "date": "2024-03-20",
      "bid": "134.70",
      "ask": "134.90",
      "open": "135.40",
      "high": "136.60",
      "low": "133.80",
      "close": "134.90",
      "average": "135.2989",
      "volume": "90440",
      "turnover": "12234204.2",
      "trades": "814"
    },
    {
      "date": "2024-03-21",
      "bid": "137.00",
      "ask": "137.20",
      "open": "136.70",
      "high": "137.90",
      "low": "135.40",
      "close": "137.20",
      "average": "136.5676",
      "volume": "127978",
      "turnover": "17477681.89",
      "trades": "852"
    },
    {
      "date": "2024-03-22",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.60",
      "high": "136.70",
      "low": "134.70",
      "close": "135.50",
      "average": "135.6574",
      "volume": "71946",
      "turnover": "9760005.8",
      "trades": "591"
    },
    {
      "date": "2024-03-25",
      "bid": "135.30",
      "ask": "135.60",
      "open": "136.20",
      "high": "139.20",
      "low": "135.20",
      "close": "135.70",
      "average": "136.3718",
      "volume": "85597",
      "turnover": "11673014.2",
      "trades": "740"
    },
    {
      "date": "2024-03-26",
      "bid": "135.10",
      "ask": "135.40",
      "open": "136.20",
      "high": "136.70",
      "low": "134.30",
      "close": "134.90",
      "average": "135.1539",
      "volume": "166103",
      "turnover": "22449440",
      "trades": "970"
    },
    {
      "date": "2024-03-27",
      "bid": "136.90",
      "ask": "137.10",
      "open": "135.40",
      "high": "137.50",
      "low": "134.80",
      "close": "137.10",
      "average": "135.3236",
      "volume": "828316",
      "turnover": "112090802",
      "trades": "1136"
    },
    {
      "date": "2024-03-28",
      "bid": "138.40",
      "ask": "138.70",
      "open": "137.20",
      "high": "140.30",
      "low": "137.10",
      "close": "138.00",
      "average": "138.611",
      "volume": "98268",
      "turnover": "13621026.6",
      "trades": "741"
    },
    {
      "date": "2024-04-02",
      "bid": "137.40",
      "ask": "137.60",
      "open": "138.40",
      "high": "139.00",
      "low": "136.20",
      "close": "137.00",
      "average": "137.5624",
      "volume": "126476",
      "turnover": "17398337.8",
      "trades": "952"
    },
    {
      "date": "2024-04-03",
      "bid": "136.20",
      "ask": "136.40",
      "open": "137.80",
      "high": "137.80",
      "low": "134.20",
      "close": "136.40",
      "average": "135.7015",
      "volume": "109295",
      "turnover": "14830024.2",
      "trades": "863"
    },
    {
      "date": "2024-04-04",
      "bid": "139.40",
      "ask": "139.80",
      "open": "137.00",
      "high": "140.00",
      "low": "136.40",
      "close": "139.80",
      "average": "138.4794",
      "volume": "82329",
      "turnover": "11400873.8",
      "trades": "638"
    },
    {
      "date": "2024-04-05",
      "bid": "138.60",
      "ask": "138.80",
      "open": "138.00",
      "high": "139.40",
      "low": "137.80",
      "close": "138.60",
      "average": "138.5114",
      "volume": "65263",
      "turnover": "9039667.19",
      "trades": "575"
    },
    {
      "date": "2024-04-08",
      "bid": "141.00",
      "ask": "141.40",
      "open": "138.60",
      "high": "141.60",
      "low": "138.00",
      "close": "141.60",
      "average": "140.1791",
      "volume": "109442",
      "turnover": "15341446.6",
      "trades": "776"
    },
    {
      "date": "2024-04-09",
      "bid": "142.40",
      "ask": "142.60",
      "open": "142.20",
      "high": "144.60",
      "low": "140.60",
      "close": "142.20",
      "average": "143.0291",
      "volume": "88234",
      "turnover": "12620030.2",
      "trades": "559"
    },
    {
      "date": "2024-04-10",
      "bid": "140.20",
      "ask": "140.40",
      "open": "143.40",
      "high": "144.80",
      "low": "139.60",
      "close": "140.20",
      "average": "142.7026",
      "volume": "141081",
      "turnover": "20132620.2",
      "trades": "909"
    },
    {
      "date": "2024-04-11",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.20",
      "high": "141.60",
      "low": "138.40",
      "close": "140.40",
      "average": "140.3633",
      "volume": "129289",
      "turnover": "18147426.8",
      "trades": "707"
    },
    {
      "date": "2024-04-12",
      "bid": "135.80",
      "ask": "136.40",
      "open": "140.80",
      "high": "143.60",
      "low": "135.40",
      "close": "135.80",
      "average": "138.5719",
      "volume": "119939",
      "turnover": "16620169.6",
      "trades": "761"
    },
    {
      "date": "2024-04-15",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.00",
      "high": "138.80",
      "low": "136.20",
      "close": "137.20",
      "average": "137.6088",
      "volume": "120060",
      "turnover": "16521314.4",
      "trades": "789"
    },
    {
      "date": "2024-04-16",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.60",
      "high": "135.60",
      "low": "133.00",
      "close": "134.00",
      "average": "133.9706",
      "volume": "153489",
      "turnover": "20563104.5",
      "trades": "779"
    },
    {
      "date": "2024-04-17",
      "bid": "132.20",
      "ask": "132.60",
      "open": "134.00",
      "high": "134.40",
      "low": "131.00",
      "close": "132.40",
      "average": "132.6084",
      "volume": "165269",
      "turnover": "21916064.2",
      "trades": "943"
    },
    {
      "date": "2024-04-18",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.40",
      "high": "133.80",
      "low": "129.40",
      "close": "132.40",
      "average": "131.6138",
      "volume": "120481",
      "turnover": "15855869.2",
      "trades": "665"
    },
    {
      "date": "2024-04-19",
      "bid": "131.00",
      "ask": "131.40",
      "open": "131.80",
      "high": "131.80",
      "low": "129.20",
      "close": "131.20",
      "average": "130.4731",
      "volume": "92660",
      "turnover": "12089288.4",
      "trades": "609"
    },
    {
      "date": "2024-04-22",
      "bid": "131.60",
      "ask": "132.00",
      "open": "131.60",
      "high": "133.80",
      "low": "131.60",
      "close": "132.20",
      "average": "132.3982",
      "volume": "67616",
      "turnover": "8952235.6",
      "trades": "394"
    },
    {
      "date": "2024-04-23",
      "bid": "133.80",
      "ask": "134.60",
      "open": "132.80",
      "high": "134.60",
      "low": "131.40",
      "close": "134.20",
      "average": "133.3657",
      "volume": "91872",
      "turnover": "12252463.2",
      "trades": "487"
    },
    {
      "date": "2024-04-24",
      "bid": "132.80",
      "ask": "133.20",
      "open": "135.00",
      "high": "135.00",
      "low": "132.80",
      "close": "132.80",
      "average": "133.3998",
      "volume": "58877",
      "turnover": "7854182.4",
      "trades": "425"
    },
    {
      "date": "2024-04-25",
      "bid": "130.00",
      "ask": "130.60",
      "open": "133.20",
      "high": "134.40",
      "low": "130.00",
      "close": "130.60",
      "average": "132.0056",
      "volume": "156839",
      "turnover": "20704079.2",
      "trades": "614"
    },
    {
      "date": "2024-04-26",
      "bid": "160.40",
      "ask": "161.00",
      "open": "139.00",
      "high": "163.00",
      "low": "137.40",
      "close": "161.00",
      "average": "153.0385",
      "volume": "608973",
      "turnover": "93293061.2",
      "trades": "3345"
    },
    {
      "date": "2024-04-29",
      "bid": "172.00",
      "ask": "172.40",
      "open": "160.00",
      "high": "172.80",
      "low": "159.20",
      "close": "172.00",
      "average": "168.0685",
      "volume": "213509",
      "turnover": "35884946.79",
      "trades": "1705"
    },
    {
      "date": "2024-04-30",
      "bid": "175.00",
      "ask": "175.40",
      "open": "172.00",
      "high": "175.20",
      "low": "170.00",
      "close": "175.00",
      "average": "172.5872",
      "volume": "172209",
      "turnover": "29714368",
      "trades": "1096"
    },
    {
      "date": "2024-05-02",
      "bid": "173.20",
      "ask": "173.60",
      "open": "175.00",
      "high": "181.20",
      "low": "171.40",
      "close": "173.60",
      "average": "176.9059",
      "volume": "286351",
      "turnover": "50656158.2",
      "trades": "1823"
    },
    {
      "date": "2024-05-03",
      "bid": "181.60",
      "ask": "182.00",
      "open": "174.40",
      "high": "184.40",
      "low": "174.40",
      "close": "181.40",
      "average": "180.6286",
      "volume": "150538",
      "turnover": "27194185.3",
      "trades": "1126"
    },
    {
      "date": "2024-05-06",
      "bid": "182.40",
      "ask": "182.80",
      "open": "181.00",
      "high": "184.40",
      "low": "178.60",
      "close": "183.00",
      "average": "182.0616",
      "volume": "94814",
      "turnover": "17261985.8",
      "trades": "766"
    },
    {
      "date": "2024-05-07",
      "bid": "188.00",
      "ask": "188.40",
      "open": "184.40",
      "high": "189.00",
      "low": "182.80",
      "close": "188.40",
      "average": "186.9992",
      "volume": "89149",
      "turnover": "16670608.9",
      "trades": "688"
    },
    {
      "date": "2024-05-08",
      "bid": "188.00",
      "ask": "188.20",
      "open": "187.00",
      "high": "191.00",
      "low": "186.20",
      "close": "187.00",
      "average": "188.4691",
      "volume": "76815",
      "turnover": "14477251.8",
      "trades": "529"
    },
    {
      "date": "2024-05-10",
      "bid": "190.60",
      "ask": "191.00",
      "open": "186.60",
      "high": "191.80",
      "low": "185.20",
      "close": "191.00",
      "average": "188.6853",
      "volume": "133341",
      "turnover": "25159488.4",
      "trades": "1086"
    },
    {
      "date": "2024-05-13",
      "bid": "188.80",
      "ask": "189.20",
      "open": "189.00",
      "high": "191.60",
      "low": "187.40",
      "close": "189.00",
      "average": "189.4217",
      "volume": "76402",
      "turnover": "14472420.2",
      "trades": "680"
    },
    {
      "date": "2024-05-14",
      "bid": "195.80",
      "ask": "196.00",
      "open": "189.00",
      "high": "197.00",
      "low": "188.80",
      "close": "195.80",
      "average": "194.0251",
      "volume": "176135",
      "turnover": "34174607",
      "trades": "1068"
    },
    {
      "date": "2024-05-15",
      "bid": "196.60",
      "ask": "197.40",
      "open": "195.80",
      "high": "198.00",
      "low": "192.00",
      "close": "196.80",
      "average": "196.1058",
      "volume": "180202",
      "turnover": "35338666.2",
      "trades": "1048"
    },
    {
      "date": "2024-05-16",
      "bid": "196.00",
      "ask": "196.40",
      "open": "197.60",
      "high": "199.00",
      "low": "195.60",
      "close": "196.80",
      "average": "196.8167",
      "volume": "76945",
      "turnover": "15144064.8",
      "trades": "537"
    },
    {
      "date": "2024-05-17",
      "bid": "194.80",
      "ask": "195.20",
      "open": "196.80",
      "high": "197.00",
      "low": "191.80",
      "close": "195.20",
      "average": "194.0417",
      "volume": "66719",
      "turnover": "12946268.6",
      "trades": "544"
    },
    {
      "date": "2024-05-20",
      "bid": "194.00",
      "ask": "194.40",
      "open": "195.00",
      "high": "195.20",
      "low": "192.80",
      "close": "194.20",
      "average": "193.9993",
      "volume": "42922",
      "turnover": "8326838.4",
      "trades": "355"
    },
    {
      "date": "2024-05-21",
      "bid": "195.20",
      "ask": "195.60",
      "open": "194.00",
      "high": "196.60",
      "low": "192.40",
      "close": "196.20",
      "average": "195.2724",
      "volume": "59955",
      "turnover": "11707459.2",
      "trades": "453"
    },
    {
      "date": "2024-05-22",
      "bid": "195.20",
      "ask": "195.60",
      "open": "195.00",
      "high": "196.80",
      "low": "192.20",
      "close": "194.80",
      "average": "195.0544",
      "volume": "54560",
      "turnover": "10646181.4",
      "trades": "398"
    },
    {
      "date": "2024-05-23",
      "bid": "193.40",
      "ask": "193.80",
      "open": "192.00",
      "high": "195.80",
      "low": "191.20",
      "close": "193.00",
      "average": "193.2736",
      "volume": "45717",
      "turnover": "8835891",
      "trades": "383"
    },
    {
      "date": "2024-05-24",
      "bid": "189.80",
      "ask": "190.40",
      "open": "192.00",
      "high": "193.00",
      "low": "188.80",
      "close": "189.40",
      "average": "190.2456",
      "volume": "42241",
      "turnover": "8029332.6",
      "trades": "293"
    },
    {
      "date": "2024-05-27",
      "bid": "190.80",
      "ask": "191.20",
      "open": "189.40",
      "high": "191.20",
      "low": "188.00",
      "close": "190.40",
      "average": "189.6049",
      "volume": "29681",
      "turnover": "5627663.4",
      "trades": "300"
    },
    {
      "date": "2024-05-28",
      "bid": "189.60",
      "ask": "190.20",
      "open": "191.20",
      "high": "193.60",
      "low": "189.00",
      "close": "189.00",
      "average": "191.4418",
      "volume": "50280",
      "turnover": "9625886.6",
      "trades": "445"
    },
    {
      "date": "2024-05-29",
      "bid": "182.60",
      "ask": "183.20",
      "open": "189.00",
      "high": "189.00",
      "low": "182.80",
      "close": "183.20",
      "average": "185.6285",
      "volume": "67895",
      "turnover": "12603458.4",
      "trades": "576"
    },
    {
      "date": "2024-05-30",
      "bid": "188.60",
      "ask": "189.00",
      "open": "182.80",
      "high": "188.80",
      "low": "181.80",
      "close": "188.80",
      "average": "187.0107",
      "volume": "56464",
      "turnover": "10559370.6",
      "trades": "661"
    },
    {
      "date": "2024-05-31",
      "bid": "195.20",
      "ask": "195.40",
      "open": "188.00",
      "high": "196.80",
      "low": "187.00",
      "close": "196.80",
      "average": "195.5376",
      "volume": "232309",
      "turnover": "45425132.8",
      "trades": "850"
    },
    {
      "date": "2024-06-03",
      "bid": "197.60",
      "ask": "198.00",
      "open": "196.00",
      "high": "199.80",
      "low": "195.00",
      "close": "198.40",
      "average": "198.0375",
      "volume": "105409",
      "turnover": "20875183.89",
      "trades": "884"
    },
    {
      "date": "2024-06-04",
      "bid": "203.50",
      "ask": "204.00",
      "open": "199.00",
      "high": "206.50",
      "low": "198.40",
      "close": "204.00",
      "average": "203.5704",
      "volume": "124164",
      "turnover": "25276137.8",
      "trades": "694"
    },
    {
      "date": "2024-06-05",
      "bid": "199.20",
      "ask": "199.60",
      "open": "203.00",
      "high": "205.00",
      "low": "198.20",
      "close": "199.20",
      "average": "200.607",
      "volume": "75231",
      "turnover": "15091866",
      "trades": "655"
    },
    {
      "date": "2024-06-07",
      "bid": "199.60",
      "ask": "200.00",
      "open": "198.60",
      "high": "201.00",
      "low": "198.00",
      "close": "200.00",
      "average": "199.864",
      "volume": "62442",
      "turnover": "12479909.6",
      "trades": "455"
    },
    {
      "date": "2024-06-10",
      "bid": "197.60",
      "ask": "198.20",
      "open": "198.20",
      "high": "200.50",
      "low": "197.60",
      "close": "198.60",
      "average": "199.0783",
      "volume": "42998",
      "turnover": "8559970",
      "trades": "437"
    },
    {
      "date": "2024-06-11",
      "bid": "195.20",
      "ask": "195.40",
      "open": "199.20",
      "high": "200.50",
      "low": "194.40",
      "close": "195.20",
      "average": "196.2433",
      "volume": "37368",
      "turnover": "7333183.1",
      "trades": "366"
    },
    {
      "date": "2024-06-12",
      "bid": "199.80",
      "ask": "200.00",
      "open": "199.40",
      "high": "202.50",
      "low": "194.80",
      "close": "200.00",
      "average": "199.4797",
      "volume": "91314",
      "turnover": "18216035.5",
      "trades": "760"
    },
    {
      "date": "2024-06-13",
      "bid": "198.40",
      "ask": "198.80",
      "open": "199.60",
      "high": "202.50",
      "low": "196.60",
      "close": "199.00",
      "average": "199.012",
      "volume": "66051",
      "turnover": "13144715.5",
      "trades": "463"
    },
    {
      "date": "2024-06-14",
      "bid": "195.60",
      "ask": "196.40",
      "open": "199.20",
      "high": "201.00",
      "low": "194.00",
      "close": "196.60",
      "average": "199.2869",
      "volume": "248608",
      "turnover": "49543046.1",
      "trades": "546"
    },
    {
      "date": "2024-06-17",
      "bid": "196.20",
      "ask": "197.20",
      "open": "194.80",
      "high": "200.00",
      "low": "194.20",
      "close": "196.60",
      "average": "197.3314",
      "volume": "44068",
      "turnover": "8697536.4",
      "trades": "538"
    },
    {
      "date": "2024-06-18",
      "bid": "194.80",
      "ask": "195.40",
      "open": "197.00",
      "high": "198.40",
      "low": "194.80",
      "close": "196.20",
      "average": "196.9291",
      "volume": "150068",
      "turnover": "29550546.6",
      "trades": "503"
    },
    {
      "date": "2024-06-19",
      "bid": "191.00",
      "ask": "191.60",
      "open": "195.20",
      "high": "195.20",
      "low": "189.80",
      "close": "191.00",
      "average": "191.5689",
      "volume": "26344",
      "turnover": "5046702.4",
      "trades": "331"
    },
    {
      "date": "2024-06-20",
      "bid": "192.00",
      "ask": "192.40",
      "open": "191.20",
      "high": "194.80",
      "low": "190.80",
      "close": "191.40",
      "average": "191.973",
      "volume": "164758",
      "turnover": "31630271.1",
      "trades": "553"
    },
    {
      "date": "2024-06-24",
      "bid": "194.60",
      "ask": "195.40",
      "open": "191.40",
      "high": "195.60",
      "low": "189.00",
      "close": "195.60",
      "average": "193.8637",
      "volume": "73579",
      "turnover": "14240497.2",
      "trades": "538"
    },
    {
      "date": "2024-06-25",
      "bid": "192.60",
      "ask": "193.00",
      "open": "194.60",
      "high": "194.60",
      "low": "187.80",
      "close": "192.20",
      "average": "191.0744",
      "volume": "56014",
      "turnover": "10702834",
      "trades": "344"
    },
    {
      "date": "2024-06-26",
      "bid": "193.00",
      "ask": "193.60",
      "open": "193.00",
      "high": "195.00",
      "low": "192.20",
      "close": "193.60",
      "average": "193.1083",
      "volume": "89230",
      "turnover": "17231089.6",
      "trades": "286"
    },
    {
      "date": "2024-06-27",
      "bid": "192.00",
      "ask": "192.40",
      "open": "194.00",
      "high": "196.40",
      "low": "191.60",
      "close": "192.80",
      "average": "193.4137",
      "volume": "35010",
      "turnover": "6774136.6",
      "trades": "392"
    },
    {
      "date": "2024-06-28",
      "bid": "188.80",
      "ask": "189.00",
      "open": "192.00",
      "high": "192.80",
      "low": "188.80",
      "close": "190.40",
      "average": "191.0532",
      "volume": "87794",
      "turnover": "16774540.3",
      "trades": "1231"
    },
    {
      "date": "2024-07-01",
      "bid": "192.60",
      "ask": "193.00",
      "open": "190.20",
      "high": "193.20",
      "low": "186.20",
      "close": "192.60",
      "average": "190.5496",
      "volume": "79661",
      "turnover": "15179756.4",
      "trades": "882"
    },
    {
      "date": "2024-07-02",
      "bid": "190.20",
      "ask": "190.60",
      "open": "192.40",
      "high": "192.80",
      "low": "187.80",
      "close": "191.00",
      "average": "190.5136",
      "volume": "42032",
      "turnover": "8011635.8",
      "trades": "473"
    },
    {
      "date": "2024-07-03",
      "bid": "195.00",
      "ask": "195.60",
      "open": "194.40",
      "high": "198.60",
      "low": "193.40",
      "close": "195.40",
      "average": "196.0445",
      "volume": "41740",
      "turnover": "8184651.5",
      "trades": "549"
    },
    {
      "date": "2024-07-04",
      "bid": "196.00",
      "ask": "196.80",
      "open": "196.60",
      "high": "198.00",
      "low": "195.00",
      "close": "197.00",
      "average": "196.964",
      "volume": "95047",
      "turnover": "18720832.2",
      "trades": "254"
    },
    {
      "date": "2024-07-05",
      "bid": "197.60",
      "ask": "198.00",
      "open": "197.00",
      "high": "198.40",
      "low": "196.20",
      "close": "197.00",
      "average": "197.5399",
      "volume": "23806",
      "turnover": "4702634.4",
      "trades": "290"
    },
    {
      "date": "2024-07-08",
      "bid": "198.80",
      "ask": "199.20",
      "open": "197.00",
      "high": "200.00",
      "low": "195.20",
      "close": "199.80",
      "average": "198.3869",
      "volume": "26757",
      "turnover": "5308237.8",
      "trades": "405"
    },
    {
      "date": "2024-07-09",
      "bid": "199.80",
      "ask": "200.50",
      "open": "199.00",
      "high": "204.00",
      "low": "198.20",
      "close": "200.00",
      "average": "201.6793",
      "volume": "281011",
      "turnover": "56674099.75",
      "trades": "363"
    },
    {
      "date": "2024-07-10",
      "bid": "197.20",
      "ask": "197.60",
      "open": "200.00",
      "high": "202.50",
      "low": "197.40",
      "close": "197.80",
      "average": "199.0222",
      "volume": "25364",
      "turnover": "5048015.4",
      "trades": "289"
    },
    {
      "date": "2024-07-11",
      "bid": "200.00",
      "ask": "201.00",
      "open": "197.80",
      "high": "202.50",
      "low": "196.40",
      "close": "201.50",
      "average": "200.2826",
      "volume": "30580",
      "turnover": "6124645.6",
      "trades": "379"
    },
    {
      "date": "2024-07-12",
      "bid": "201.50",
      "ask": "202.50",
      "open": "201.50",
      "high": "203.50",
      "low": "199.40",
      "close": "202.50",
      "average": "201.3609",
      "volume": "24361",
      "turnover": "4904820.9",
      "trades": "340"
    },
    {
      "date": "2024-07-15",
      "bid": "200.50",
      "ask": "202.00",
      "open": "202.00",
      "high": "204.00",
      "low": "198.40",
      "close": "201.50",
      "average": "201.7954",
      "volume": "16238",
      "turnover": "3277705.2",
      "trades": "231"
    },
    {
      "date": "2024-07-16",
      "bid": "201.50",
      "ask": "202.50",
      "open": "201.50",
      "high": "202.00",
      "low": "198.00",
      "close": "202.00",
      "average": "201.3596",
      "volume": "19811",
      "turnover": "3989131.7",
      "trades": "232"
    },
    {
      "date": "2024-07-17",
      "bid": "202.00",
      "ask": "203.00",
      "open": "200.00",
      "high": "204.50",
      "low": "199.20",
      "close": "203.00",
      "average": "202.7779",
      "volume": "26260",
      "turnover": "5325047.8",
      "trades": "333"
    },
    {
      "date": "2024-07-18",
      "bid": "202.00",
      "ask": "202.50",
      "open": "202.50",
      "high": "205.00",
      "low": "200.00",
      "close": "202.00",
      "average": "203.3396",
      "volume": "31214",
      "turnover": "6346969.75",
      "trades": "345"
    },
    {
      "date": "2024-07-19",
      "bid": "198.60",
      "ask": "199.40",
      "open": "200.00",
      "high": "202.00",
      "low": "199.00",
      "close": "199.20",
      "average": "199.6796",
      "volume": "12737",
      "turnover": "2543318.9",
      "trades": "192"
    },
    {
      "date": "2024-07-22",
      "bid": "202.00",
      "ask": "202.50",
      "open": "199.20",
      "high": "203.00",
      "low": "199.20",
      "close": "203.00",
      "average": "201.6369",
      "volume": "15176",
      "turnover": "3060021.45",
      "trades": "256"
    },
    {
      "date": "2024-07-23",
      "bid": "201.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "205.00",
      "low": "200.50",
      "close": "202.00",
      "average": "202.3901",
      "volume": "19790",
      "turnover": "4005435.25",
      "trades": "288"
    },
    {
      "date": "2024-07-24",
      "bid": "199.80",
      "ask": "200.50",
      "open": "200.50",
      "high": "201.50",
      "low": "198.00",
      "close": "201.00",
      "average": "200.5263",
      "volume": "26022",
      "turnover": "5218088.5",
      "trades": "319"
    },
    {
      "date": "2024-07-25",
      "bid": "189.00",
      "ask": "189.80",
      "open": "192.80",
      "high": "206.50",
      "low": "182.20",
      "close": "189.00",
      "average": "192.1122",
      "volume": "135302",
      "turnover": "26016751.05",
      "trades": "1553"
    },
    {
      "date": "2024-07-26",
      "bid": "192.40",
      "ask": "193.00",
      "open": "192.00",
      "high": "193.20",
      "low": "187.40",
      "close": "190.60",
      "average": "190.9504",
      "volume": "60843",
      "turnover": "11617856.1",
      "trades": "648"
    },
    {
      "date": "2024-07-29",
      "bid": "196.00",
      "ask": "196.80",
      "open": "191.80",
      "high": "200.00",
      "low": "190.40",
      "close": "196.40",
      "average": "196.1263",
      "volume": "49702",
      "turnover": "9756885.44",
      "trades": "637"
    },
    {
      "date": "2024-07-30",
      "bid": "196.60",
      "ask": "197.60",
      "open": "196.40",
      "high": "199.40",
      "low": "192.80",
      "close": "198.20",
      "average": "197.5163",
      "volume": "63665",
      "turnover": "12562694.9",
      "trades": "551"
    },
    {
      "date": "2024-07-31",
      "bid": "193.20",
      "ask": "193.40",
      "open": "198.20",
      "high": "198.40",
      "low": "191.60",
      "close": "192.60",
      "average": "193.7455",
      "volume": "66558",
      "turnover": "12895833.3",
      "trades": "813"
    },
    {
      "date": "2024-08-01",
      "bid": "187.20",
      "ask": "188.40",
      "open": "192.60",
      "high": "195.60",
      "low": "187.20",
      "close": "187.40",
      "average": "189.5653",
      "volume": "24494",
      "turnover": "4643172.5",
      "trades": "342"
    },
    {
      "date": "2024-08-02",
      "bid": "185.00",
      "ask": "185.60",
      "open": "187.00",
      "high": "188.80",
      "low": "183.60",
      "close": "186.40",
      "average": "186.6668",
      "volume": "50735",
      "turnover": "9470887.4",
      "trades": "652"
    },
    {
      "date": "2024-08-05",
      "bid": "182.20",
      "ask": "182.40",
      "open": "175.80",
      "high": "183.80",
      "low": "170.40",
      "close": "182.40",
      "average": "180.2998",
      "volume": "88060",
      "turnover": "15876790.9",
      "trades": "967"
    },
    {
      "date": "2024-08-06",
      "bid": "180.60",
      "ask": "181.80",
      "open": "182.00",
      "high": "186.40",
      "low": "178.80",
      "close": "181.00",
      "average": "181.6093",
      "volume": "29864",
      "turnover": "5423578.8",
      "trades": "450"
    },
    {
      "date": "2024-08-07",
      "bid": "184.40",
      "ask": "185.20",
      "open": "181.00",
      "high": "186.20",
      "low": "181.00",
      "close": "184.60",
      "average": "183.9654",
      "volume": "110094",
      "turnover": "20254184.7",
      "trades": "345"
    },
    {
      "date": "2024-08-08",
      "bid": "181.40",
      "ask": "182.00",
      "open": "185.00",
      "high": "185.00",
      "low": "180.20",
      "close": "183.20",
      "average": "182.4133",
      "volume": "22135",
      "turnover": "4035411",
      "trades": "244"
    },
    {
      "date": "2024-08-09",
      "bid": "182.60",
      "ask": "183.00",
      "open": "184.00",
      "high": "185.60",
      "low": "182.00",
      "close": "183.00",
      "average": "182.659",
      "volume": "63824",
      "turnover": "11660436.7",
      "trades": "184"
    },
    {
      "date": "2024-08-12",
      "bid": "183.40",
      "ask": "184.60",
      "open": "183.00",
      "high": "185.00",
      "low": "182.20",
      "close": "183.80",
      "average": "184.0054",
      "volume": "64319",
      "turnover": "11836057.3",
      "trades": "233"
    },
    {
      "date": "2024-08-13",
      "bid": "180.60",
      "ask": "181.60",
      "open": "185.00",
      "high": "185.00",
      "low": "179.80",
      "close": "180.80",
      "average": "181.242",
      "volume": "9454",
      "turnover": "1713464.8",
      "trades": "199"
    },
    {
      "date": "2024-08-14",
      "bid": "179.20",
      "ask": "180.20",
      "open": "181.40",
      "high": "183.20",
      "low": "178.20",
      "close": "179.80",
      "average": "180.3192",
      "volume": "41672",
      "turnover": "7518876.3",
      "trades": "309"
    },
    {
      "date": "2024-08-15",
      "bid": "179.80",
      "ask": "180.20",
      "open": "184.60",
      "high": "184.60",
      "low": "179.60",
      "close": "180.80",
      "average": "180.4571",
      "volume": "33407",
      "turnover": "6028644.6",
      "trades": "331"
    },
    {
      "date": "2024-08-16",
      "bid": "179.80",
      "ask": "181.00",
      "open": "181.00",
      "high": "181.80",
      "low": "179.20",
      "close": "180.00",
      "average": "180.0282",
      "volume": "32004",
      "turnover": "5761227.4",
      "trades": "352"
    },
    {
      "date": "2024-08-19",
      "bid": "179.60",
      "ask": "180.60",
      "open": "180.00",
      "high": "183.20",
      "low": "179.60",
      "close": "181.80",
      "average": "181.1087",
      "volume": "54281",
      "turnover": "9830805.9",
      "trades": "773"
    },
    {
      "date": "2024-08-20",
      "bid": "182.60",
      "ask": "183.40",
      "open": "181.60",
      "high": "184.80",
      "low": "180.80",
      "close": "184.00",
      "average": "183.7484",
      "volume": "48689",
      "turnover": "8944364.69",
      "trades": "452"
    },
    {
      "date": "2024-08-21",
      "bid": "182.40",
      "ask": "183.40",
      "open": "185.00",
      "high": "185.00",
      "low": "181.60",
      "close": "182.80",
      "average": "183.0465",
      "volume": "33799",
      "turnover": "6186794.3",
      "trades": "380"
    },
    {
      "date": "2024-08-22",
      "bid": "184.20",
      "ask": "184.80",
      "open": "182.80",
      "high": "185.40",
      "low": "182.00",
      "close": "184.00",
      "average": "183.729",
      "volume": "87067",
      "turnover": "15996726",
      "trades": "913"
    },
    {
      "date": "2024-08-23",
      "bid": "185.60",
      "ask": "186.00",
      "open": "184.00",
      "high": "186.20",
      "low": "183.20",
      "close": "185.60",
      "average": "185.293",
      "volume": "15691",
      "turnover": "2907436",
      "trades": "263"
    },
    {
      "date": "2024-08-26",
      "bid": "182.00",
      "ask": "182.20",
      "open": "185.60",
      "high": "187.00",
      "low": "181.60",
      "close": "182.00",
      "average": "183.2247",
      "volume": "26874",
      "turnover": "4925212.5",
      "trades": "405"
    },
    {
      "date": "2024-08-27",
      "bid": "178.60",
      "ask": "178.80",
      "open": "182.00",
      "high": "182.00",
      "low": "178.00",
      "close": "179.00",
      "average": "179.1281",
      "volume": "63969",
      "turnover": "11459054.2",
      "trades": "572"
    },
    {
      "date": "2024-08-28",
      "bid": "183.00",
      "ask": "183.40",
      "open": "178.80",
      "high": "185.80",
      "low": "178.60",
      "close": "183.80",
      "average": "183.0306",
      "volume": "64132",
      "turnover": "11738580.8",
      "trades": "543"
    },
    {
      "date": "2024-08-29",
      "bid": "182.20",
      "ask": "183.20",
      "open": "183.80",
      "high": "184.40",
      "low": "182.00",
      "close": "182.80",
      "average": "183.1067",
      "volume": "28743",
      "turnover": "5263363.7",
      "trades": "328"
    },
    {
      "date": "2024-08-30",
      "bid": "187.40",
      "ask": "187.80",
      "open": "182.20",
      "high": "191.00",
      "low": "181.40",
      "close": "187.80",
      "average": "187.9791",
      "volume": "67917",
      "turnover": "12767079.8",
      "trades": "585"
    },
    {
      "date": "2024-09-02",
      "bid": "184.60",
      "ask": "185.60",
      "open": "187.80",
      "high": "188.00",
      "low": "180.20",
      "close": "185.40",
      "average": "184.3529",
      "volume": "50068",
      "turnover": "9230296",
      "trades": "482"
    },
    {
      "date": "2024-09-03",
      "bid": "185.00",
      "ask": "186.00",
      "open": "188.40",
      "high": "188.40",
      "low": "181.00",
      "close": "186.00",
      "average": "185.3176",
      "volume": "611717",
      "turnover": "113361199.4",
      "trades": "434"
    },
    {
      "date": "2024-09-04",
      "bid": "185.80",
      "ask": "186.20",
      "open": "183.80",
      "high": "187.00",
      "low": "182.40",
      "close": "187.00",
      "average": "185.5847",
      "volume": "29124",
      "turnover": "5404968",
      "trades": "358"
    },
    {
      "date": "2024-09-05",
      "bid": "185.80",
      "ask": "186.20",
      "open": "186.80",
      "high": "188.60",
      "low": "185.20",
      "close": "188.60",
      "average": "187.7464",
      "volume": "50550",
      "turnover": "9490583",
      "trades": "437"
    },
    {
      "date": "2024-09-06",
      "bid": "189.00",
      "ask": "189.40",
      "open": "189.40",
      "high": "193.80",
      "low": "187.80",
      "close": "189.00",
      "average": "190.6403",
      "volume": "58051",
      "turnover": "11067306.6",
      "trades": "719"
    },
    {
      "date": "2024-09-09",
      "bid": "192.00",
      "ask": "192.40",
      "open": "188.40",
      "high": "193.40",
      "low": "187.40",
      "close": "193.00",
      "average": "191.4153",
      "volume": "28788",
      "turnover": "5510525.9",
      "trades": "313"
    },
    {
      "date": "2024-09-10",
      "bid": "193.20",
      "ask": "194.40",
      "open": "193.00",
      "high": "195.00",
      "low": "191.60",
      "close": "193.20",
      "average": "193.6349",
      "volume": "37943",
      "turnover": "7346931.5",
      "trades": "445"
    },
    {
      "date": "2024-09-11",
      "bid": "190.00",
      "ask": "190.40",
      "open": "196.00",
      "high": "196.00",
      "low": "189.20",
      "close": "190.00",
      "average": "191.5179",
      "volume": "21429",
      "turnover": "4104050.7",
      "trades": "360"
    },
    {
      "date": "2024-09-12",
      "bid": "192.60",
      "ask": "193.40",
      "open": "194.60",
      "high": "197.40",
      "low": "192.00",
      "close": "193.40",
      "average": "194.0496",
      "volume": "39764",
      "turnover": "7716187.8",
      "trades": "450"
    },
    {
      "date": "2024-09-13",
      "bid": "199.40",
      "ask": "200.00",
      "open": "198.80",
      "high": "202.50",
      "low": "194.60",
      "close": "199.80",
      "average": "199.4399",
      "volume": "35531",
      "turnover": "7086292.5",
      "trades": "425"
    },
    {
      "date": "2024-09-16",
      "bid": "194.80",
      "ask": "195.40",
      "open": "200.00",
      "high": "200.50",
      "low": "191.60",
      "close": "195.40",
      "average": "198.4666",
      "volume": "103721",
      "turnover": "20584600.2",
      "trades": "377"
    },
    {
      "date": "2024-09-17",
      "bid": "195.40",
      "ask": "195.80",
      "open": "197.60",
      "high": "200.00",
      "low": "194.80",
      "close": "194.80",
      "average": "196.5175",
      "volume": "33418",
      "turnover": "6567324.2",
      "trades": "370"
    },
    {
      "date": "2024-09-18",
      "bid": "192.60",
      "ask": "193.20",
      "open": "195.80",
      "high": "195.80",
      "low": "191.60",
      "close": "193.40",
      "average": "192.437",
      "volume": "51074",
      "turnover": "9828546.8",
      "trades": "263"
    },
    {
      "date": "2024-09-19",
      "bid": "194.80",
      "ask": "195.20",
      "open": "181.00",
      "high": "198.80",
      "low": "181.00",
      "close": "195.00",
      "average": "195.375",
      "volume": "45038",
      "turnover": "8799448.4",
      "trades": "430"
    },
    {
      "date": "2024-09-20",
      "bid": "190.00",
      "ask": "190.60",
      "open": "191.00",
      "high": "196.20",
      "low": "190.20",
      "close": "190.40",
      "average": "190.8658",
      "volume": "45262",
      "turnover": "8639123.6",
      "trades": "258"
    },
    {
      "date": "2024-09-23",
      "bid": "192.80",
      "ask": "193.00",
      "open": "193.00",
      "high": "193.20",
      "low": "189.20",
      "close": "192.20",
      "average": "192.0775",
      "volume": "21670",
      "turnover": "4162318.4",
      "trades": "292"
    },
    {
      "date": "2024-09-24",
      "bid": "187.80",
      "ask": "188.60",
      "open": "182.20",
      "high": "193.80",
      "low": "182.20",
      "close": "188.60",
      "average": "188.92",
      "volume": "20360",
      "turnover": "3846404.2",
      "trades": "326"
    },
    {
      "date": "2024-09-25",
      "bid": "188.60",
      "ask": "189.00",
      "open": "188.60",
      "high": "190.60",
      "low": "187.80",
      "close": "189.60",
      "average": "188.9724",
      "volume": "29654",
      "turnover": "5603063.4",
      "trades": "515"
    },
    {
      "date": "2024-09-26",
      "bid": "192.20",
      "ask": "193.00",
      "open": "190.00",
      "high": "193.00",
      "low": "190.00",
      "close": "193.00",
      "average": "191.8323",
      "volume": "52355",
      "turnover": "10041618.8",
      "trades": "528"
    },
    {
      "date": "2024-09-27",
      "bid": "190.00",
      "ask": "190.40",
      "open": "195.00",
      "high": "195.60",
      "low": "189.40",
      "close": "190.00",
      "average": "191.2914",
      "volume": "31363",
      "turnover": "6006129.6",
      "trades": "442"
    },
    {
      "date": "2024-09-30",
      "bid": "189.80",
      "ask": "190.60",
      "open": "190.00",
      "high": "191.00",
      "low": "188.40",
      "close": "190.40",
      "average": "189.7855",
      "volume": "38683",
      "turnover": "7341436.2",
      "trades": "390"
    },
    {
      "date": "2024-10-01",
      "bid": "186.00",
      "ask": "187.00",
      "open": "194.80",
      "high": "194.80",
      "low": "185.40",
      "close": "185.40",
      "average": "186.9995",
      "volume": "31740",
      "turnover": "5942166",
      "trades": "423"
    },
    {
      "date": "2024-10-02",
      "bid": "185.00",
      "ask": "185.40",
      "open": "186.40",
      "high": "188.00",
      "low": "184.40",
      "close": "185.80",
      "average": "185.9241",
      "volume": "21926",
      "turnover": "4075628.8",
      "trades": "315"
    },
    {
      "date": "2024-10-03",
      "bid": "184.20",
      "ask": "184.60",
      "open": "185.80",
      "high": "186.00",
      "low": "183.20",
      "close": "184.20",
      "average": "184.3904",
      "volume": "16398",
      "turnover": "3023827.8",
      "trades": "253"
    },
    {
      "date": "2024-10-04",
      "bid": "187.60",
      "ask": "188.40",
      "open": "185.80",
      "high": "188.00",
      "low": "183.80",
      "close": "187.60",
      "average": "184.852",
      "volume": "81414",
      "turnover": "15049541.6",
      "trades": "388"
    },
    {
      "date": "2024-10-07",
      "bid": "185.60",
      "ask": "186.00",
      "open": "189.00",
      "high": "189.00",
      "low": "185.20",
      "close": "185.60",
      "average": "186.4315",
      "volume": "14528",
      "turnover": "2708590.2",
      "trades": "232"
    },
    {
      "date": "2024-10-08",
      "bid": "184.80",
      "ask": "185.00",
      "open": "186.00",
      "high": "187.20",
      "low": "182.60",
      "close": "184.60",
      "average": "184.6558",
      "volume": "26511",
      "turnover": "4895439.8",
      "trades": "340"
    },
    {
      "date": "2024-10-09",
      "bid": "186.20",
      "ask": "187.00",
      "open": "184.60",
      "high": "188.20",
      "low": "184.60",
      "close": "186.40",
      "average": "186.723",
      "volume": "29112",
      "turnover": "5435931.6",
      "trades": "408"
    },
    {
      "date": "2024-10-10",
      "bid": "181.60",
      "ask": "182.20",
      "open": "184.80",
      "high": "184.80",
      "low": "180.60",
      "close": "182.60",
      "average": "182.2929",
      "volume": "30820",
      "turnover": "5618258.2",
      "trades": "456"
    },
    {
      "date": "2024-10-11",
      "bid": "183.80",
      "ask": "184.00",
      "open": "182.00",
      "high": "185.00",
      "low": "181.80",
      "close": "183.80",
      "average": "183.4509",
      "volume": "14047",
      "turnover": "2576934",
      "trades": "275"
    },
    {
      "date": "2024-10-14",
      "bid": "183.40",
      "ask": "184.00",
      "open": "183.80",
      "high": "185.20",
      "low": "180.00",
      "close": "185.20",
      "average": "183.2112",
      "volume": "25706",
      "turnover": "4709378.5",
      "trades": "380"
    },
    {
      "date": "2024-10-15",
      "bid": "189.00",
      "ask": "189.60",
      "open": "185.20",
      "high": "190.00",
      "low": "184.60",
      "close": "190.00",
      "average": "188.3304",
      "volume": "50611",
      "turnover": "9531542.8",
      "trades": "347"
    },
    {
      "date": "2024-10-16",
      "bid": "188.40",
      "ask": "189.00",
      "open": "190.00",
      "high": "190.20",
      "low": "187.20",
      "close": "188.40",
      "average": "188.5436",
      "volume": "30768",
      "turnover": "5801109",
      "trades": "364"
    },
    {
      "date": "2024-10-17",
      "bid": "185.80",
      "ask": "186.80",
      "open": "188.40",
      "high": "188.80",
      "low": "185.20",
      "close": "186.60",
      "average": "186.6346",
      "volume": "12268",
      "turnover": "2289633.79",
      "trades": "210"
    },
    {
      "date": "2024-10-18",
      "bid": "189.80",
      "ask": "190.40",
      "open": "184.60",
      "high": "190.60",
      "low": "184.60",
      "close": "189.80",
      "average": "189.3399",
      "volume": "117154",
      "turnover": "22181923.6",
      "trades": "283"
    },
    {
      "date": "2024-10-21",
      "bid": "183.00",
      "ask": "184.00",
      "open": "189.80",
      "high": "190.80",
      "low": "182.80",
      "close": "184.40",
      "average": "186.7366",
      "volume": "19587",
      "turnover": "3657610",
      "trades": "339"
    },
    {
      "date": "2024-10-22",
      "bid": "184.60",
      "ask": "185.00",
      "open": "184.40",
      "high": "186.80",
      "low": "180.80",
      "close": "184.40",
      "average": "182.9507",
      "volume": "38003",
      "turnover": "6949492.7",
      "trades": "648"
    },
    {
      "date": "2024-10-23",
      "bid": "183.80",
      "ask": "184.20",
      "open": "188.00",
      "high": "188.00",
      "low": "181.80",
      "close": "183.40",
      "average": "184.0043",
      "volume": "14485",
      "turnover": "2665318.4",
      "trades": "257"
    },
    {
      "date": "2024-10-24",
      "bid": "186.00",
      "ask": "186.40",
      "open": "185.60",
      "high": "188.20",
      "low": "184.20",
      "close": "185.80",
      "average": "186.2982",
      "volume": "18074",
      "turnover": "3367158.6",
      "trades": "332"
    },
    {
      "date": "2024-10-25",
      "bid": "184.60",
      "ask": "185.60",
      "open": "185.80",
      "high": "185.80",
      "low": "183.60",
      "close": "184.60",
      "average": "184.5639",
      "volume": "27128",
      "turnover": "5006848.8",
      "trades": "384"
    },
    {
      "date": "2024-10-28",
      "bid": "186.40",
      "ask": "187.20",
      "open": "185.00",
      "high": "187.40",
      "low": "183.60",
      "close": "186.40",
      "average": "186.1613",
      "volume": "20671",
      "turnover": "3848261.5",
      "trades": "309"
    },
    {
      "date": "2024-10-29",
      "bid": "184.40",
      "ask": "185.40",
      "open": "186.40",
      "high": "188.00",
      "low": "184.20",
      "close": "184.80",
      "average": "186.4157",
      "volume": "62670",
      "turnover": "11687919.5",
      "trades": "497"
    },
    {
      "date": "2024-10-30",
      "bid": "177.80",
      "ask": "178.20",
      "open": "188.00",
      "high": "191.20",
      "low": "173.40",
      "close": "175.80",
      "average": "179.8375",
      "volume": "263536",
      "turnover": "47376229.6",
      "trades": "2595"
    },
    {
      "date": "2024-10-31",
      "bid": "183.40",
      "ask": "184.20",
      "open": "178.60",
      "high": "184.80",
      "low": "175.20",
      "close": "184.00",
      "average": "181.6012",
      "volume": "123422",
      "turnover": "22414811.5",
      "trades": "1220"
    },
    {
      "date": "2024-11-01",
      "bid": "182.00",
      "ask": "182.20",
      "open": "189.80",
      "high": "189.80",
      "low": "179.80",
      "close": "181.20",
      "average": "182.0401",
      "volume": "70631",
      "turnover": "12859280.5",
      "trades": "1012"
    },
    {
      "date": "2024-11-04",
      "bid": "180.60",
      "ask": "181.20",
      "open": "181.20",
      "high": "182.00",
      "low": "176.80",
      "close": "180.60",
      "average": "179.8624",
      "volume": "48166",
      "turnover": "8664595.19",
      "trades": "690"
    },
    {
      "date": "2024-11-05",
      "bid": "177.00",
      "ask": "177.80",
      "open": "181.00",
      "high": "183.40",
      "low": "176.20",
      "close": "177.00",
      "average": "178.4633",
      "volume": "42816",
      "turnover": "7641085.2",
      "trades": "493"
    },
    {
      "date": "2024-11-06",
      "bid": "175.40",
      "ask": "175.80",
      "open": "177.40",
      "high": "183.00",
      "low": "175.00",
      "close": "175.00",
      "average": "177.6705",
      "volume": "37215",
      "turnover": "6611698.4",
      "trades": "580"
    },
    {
      "date": "2024-11-07",
      "bid": "176.40",
      "ask": "176.80",
      "open": "176.00",
      "high": "179.60",
      "low": "175.40",
      "close": "175.40",
      "average": "177.4208",
      "volume": "76281",
      "turnover": "13547294.5",
      "trades": "677"
    },
    {
      "date": "2024-11-08",
      "bid": "179.60",
      "ask": "180.20",
      "open": "175.40",
      "high": "180.60",
      "low": "175.00",
      "close": "179.00",
      "average": "178.6431",
      "volume": "74058",
      "turnover": "13229951.2",
      "trades": "946"
    },
    {
      "date": "2024-11-11",
      "bid": "180.40",
      "ask": "180.80",
      "open": "188.00",
      "high": "188.00",
      "low": "178.60",
      "close": "180.00",
      "average": "180.1213",
      "volume": "47334",
      "turnover": "8526906.69",
      "trades": "533"
    },
    {
      "date": "2024-11-12",
      "bid": "177.60",
      "ask": "178.20",
      "open": "180.00",
      "high": "180.00",
      "low": "176.60",
      "close": "177.60",
      "average": "177.9487",
      "volume": "39635",
      "turnover": "7053103.7",
      "trades": "551"
    },
    {
      "date": "2024-11-13",
      "bid": "177.00",
      "ask": "177.80",
      "open": "178.20",
      "high": "178.60",
      "low": "175.20",
      "close": "177.40",
      "average": "177.005",
      "volume": "46929",
      "turnover": "8306666",
      "trades": "614"
    },
    {
      "date": "2024-11-14",
      "bid": "179.40",
      "ask": "179.80",
      "open": "180.60",
      "high": "181.40",
      "low": "176.40",
      "close": "180.00",
      "average": "179.6695",
      "volume": "34066",
      "turnover": "6120620.4",
      "trades": "407"
    },
    {
      "date": "2024-11-15",
      "bid": "175.80",
      "ask": "176.60",
      "open": "175.20",
      "high": "179.60",
      "low": "174.20",
      "close": "176.00",
      "average": "176.3515",
      "volume": "52880",
      "turnover": "9325416.4",
      "trades": "542"
    },
    {
      "date": "2024-11-18",
      "bid": "174.20",
      "ask": "174.80",
      "open": "174.00",
      "high": "175.60",
      "low": "172.00",
      "close": "174.20",
      "average": "173.9285",
      "volume": "33448",
      "turnover": "5813846.7",
      "trades": "532"
    },
    {
      "date": "2024-11-19",
      "bid": "174.20",
      "ask": "174.80",
      "open": "182.80",
      "high": "182.80",
      "low": "170.60",
      "close": "173.60",
      "average": "173.4344",
      "volume": "33852",
      "turnover": "5871089",
      "trades": "580"
    },
    {
      "date": "2024-11-20",
      "bid": "173.40",
      "ask": "174.00",
      "open": "172.20",
      "high": "175.60",
      "low": "172.20",
      "close": "173.40",
      "average": "174.0816",
      "volume": "44510",
      "turnover": "7748371.4",
      "trades": "696"
    },
    {
      "date": "2024-11-21",
      "bid": "172.80",
      "ask": "173.80",
      "open": "173.40",
      "high": "174.40",
      "low": "170.40",
      "close": "173.20",
      "average": "172.2451",
      "volume": "37552",
      "turnover": "6468072.2",
      "trades": "507"
    },
    {
      "date": "2024-11-22",
      "bid": "175.80",
      "ask": "176.40",
      "open": "174.00",
      "high": "176.60",
      "low": "172.40",
      "close": "176.60",
      "average": "175.097",
      "volume": "26540",
      "turnover": "4646896.4",
      "trades": "561"
    },
    {
      "date": "2024-11-25",
      "bid": "178.80",
      "ask": "179.00",
      "open": "176.60",
      "high": "179.20",
      "low": "176.60",
      "close": "179.20",
      "average": "178.7015",
      "volume": "40052",
      "turnover": "7157353.2",
      "trades": "401"
    },
    {
      "date": "2024-11-26",
      "bid": "177.40",
      "ask": "178.00",
      "open": "178.80",
      "high": "178.80",
      "low": "175.80",
      "close": "177.80",
      "average": "177.4651",
      "volume": "14780",
      "turnover": "2622933.79",
      "trades": "288"
    },
    {
      "date": "2024-11-27",
      "bid": "177.00",
      "ask": "177.40",
      "open": "175.00",
      "high": "179.60",
      "low": "175.00",
      "close": "177.80",
      "average": "177.9205",
      "volume": "22072",
      "turnover": "3927009",
      "trades": "368"
    },
    {
      "date": "2024-11-28",
      "bid": "175.80",
      "ask": "176.20",
      "open": "178.20",
      "high": "179.20",
      "low": "175.60",
      "close": "176.20",
      "average": "176.6737",
      "volume": "13286",
      "turnover": "2347270.4",
      "trades": "290"
    },
    {
      "date": "2024-11-29",
      "bid": "176.20",
      "ask": "176.80",
      "open": "174.00",
      "high": "177.00",
      "low": "174.00",
      "close": "175.80",
      "average": "175.7603",
      "volume": "45978",
      "turnover": "8081106.8",
      "trades": "320"
    },
    {
      "date": "2024-12-02",
      "bid": "180.20",
      "ask": "180.60",
      "open": "176.00",
      "high": "182.00",
      "low": "175.00",
      "close": "180.60",
      "average": "179.1519",
      "volume": "32254",
      "turnover": "5780106.3",
      "trades": "476"
    },
    {
      "date": "2024-12-03",
      "bid": "180.40",
      "ask": "180.60",
      "open": "184.20",
      "high": "185.80",
      "low": "180.40",
      "close": "181.00",
      "average": "182.4495",
      "volume": "65406",
      "turnover": "11932451.8",
      "trades": "826"
    },
    {
      "date": "2024-12-04",
      "bid": "181.80",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.60",
      "low": "180.60",
      "close": "182.00",
      "average": "182.2272",
      "volume": "31274",
      "turnover": "5698793.4",
      "trades": "467"
    },
    {
      "date": "2024-12-05",
      "bid": "178.20",
      "ask": "178.80",
      "open": "181.60",
      "high": "182.40",
      "low": "176.80",
      "close": "177.80",
      "average": "178.4295",
      "volume": "31077",
      "turnover": "5548179.3",
      "trades": "398"
    },
    {
      "date": "2024-12-06",
      "bid": "178.80",
      "ask": "179.40",
      "open": "177.80",
      "high": "180.40",
      "low": "177.40",
      "close": "179.00",
      "average": "178.7107",
      "volume": "34304",
      "turnover": "6130496.3",
      "trades": "332"
    },
    {
      "date": "2024-12-09",
      "bid": "178.00",
      "ask": "178.40",
      "open": "178.20",
      "high": "180.20",
      "low": "177.60",
      "close": "178.20",
      "average": "178.7099",
      "volume": "34424",
      "turnover": "6151932.4",
      "trades": "381"
    },
    {
      "date": "2024-12-10",
      "bid": "177.60",
      "ask": "178.20",
      "open": "178.00",
      "high": "179.20",
      "low": "176.80",
      "close": "177.60",
      "average": "177.6192",
      "volume": "43128",
      "turnover": "7660359.6",
      "trades": "525"
    },
    {
      "date": "2024-12-11",
      "bid": "190.20",
      "ask": "191.00",
      "open": "190.00",
      "high": "195.00",
      "low": "184.00",
      "close": "190.40",
      "average": "188.7727",
      "volume": "98647",
      "turnover": "18621861.8",
      "trades": "996"
    },
    {
      "date": "2024-12-12",
      "bid": "186.20",
      "ask": "187.00",
      "open": "189.80",
      "high": "191.00",
      "low": "185.40",
      "close": "186.80",
      "average": "188.2228",
      "volume": "36320",
      "turnover": "6835583.5",
      "trades": "450"
    },
    {
      "date": "2024-12-13",
      "bid": "185.20",
      "ask": "185.80",
      "open": "186.20",
      "high": "187.00",
      "low": "184.20",
      "close": "185.60",
      "average": "185.525",
      "volume": "21688",
      "turnover": "4023666",
      "trades": "329"
    },
    {
      "date": "2024-12-16",
      "bid": "183.60",
      "ask": "184.40",
      "open": "185.80",
      "high": "186.20",
      "low": "181.20",
      "close": "183.60",
      "average": "182.8922",
      "volume": "55097",
      "turnover": "10075304.8",
      "trades": "523"
    },
    {
      "date": "2024-12-17",
      "bid": "189.60",
      "ask": "190.00",
      "open": "183.60",
      "high": "190.20",
      "low": "182.60",
      "close": "189.80",
      "average": "187.8583",
      "volume": "57864",
      "turnover": "10864852.8",
      "trades": "772"
    },
    {
      "date": "2024-12-18",
      "bid": "194.80",
      "ask": "195.00",
      "open": "189.80",
      "high": "195.40",
      "low": "189.20",
      "close": "195.40",
      "average": "194.4003",
      "volume": "78536",
      "turnover": "15264083",
      "trades": "617"
    },
    {
      "date": "2024-12-19",
      "bid": "191.00",
      "ask": "191.40",
      "open": "196.60",
      "high": "196.60",
      "low": "190.40",
      "close": "191.20",
      "average": "191.9601",
      "volume": "46507",
      "turnover": "8926370.1",
      "trades": "707"
    },
    {
      "date": "2024-12-20",
      "bid": "191.40",
      "ask": "191.80",
      "open": "190.60",
      "high": "193.00",
      "low": "187.60",
      "close": "192.40",
      "average": "190.6771",
      "volume": "48261",
      "turnover": "9202454",
      "trades": "844"
    },
    {
      "date": "2024-12-23",
      "bid": "191.60",
      "ask": "192.20",
      "open": "197.00",
      "high": "197.00",
      "low": "188.60",
      "close": "192.20",
      "average": "191.2584",
      "volume": "43390",
      "turnover": "8298458.5",
      "trades": "595"
    },
    {
      "date": "2024-12-27",
      "bid": "192.20",
      "ask": "192.60",
      "open": "193.00",
      "high": "194.80",
      "low": "192.00",
      "close": "192.40",
      "average": "193.1552",
      "volume": "27957",
      "turnover": "5400374.9",
      "trades": "412"
    },
    {
      "date": "2024-12-30",
      "bid": "191.40",
      "ask": "192.40",
      "open": "193.40",
      "high": "193.40",
      "low": "190.00",
      "close": "192.00",
      "average": "191.755",
      "volume": "24157",
      "turnover": "4632144.9",
      "trades": "403"
    },
    {
      "date": "2025-01-02",
      "bid": "191.00",
      "ask": "192.40",
      "open": "198.00",
      "high": "198.00",
      "low": "191.40",
      "close": "193.80",
      "average": "194.0047",
      "volume": "32539",
      "turnover": "6312698.1",
      "trades": "643"
    },
    {
      "date": "2025-01-03",
      "bid": "195.80",
      "ask": "196.60",
      "open": "193.00",
      "high": "199.00",
      "low": "193.00",
      "close": "196.80",
      "average": "197.0144",
      "volume": "40790",
      "turnover": "8036302.1",
      "trades": "1186"
    },
    {
      "date": "2025-01-07",
      "bid": "188.80",
      "ask": "189.60",
      "open": "196.00",
      "high": "198.00",
      "low": "187.60",
      "close": "187.60",
      "average": "194.6988",
      "volume": "106878",
      "turnover": "20809053.89",
      "trades": "949"
    },
    {
      "date": "2025-01-08",
      "bid": "184.80",
      "ask": "185.80",
      "open": "187.00",
      "high": "189.60",
      "low": "184.40",
      "close": "185.00",
      "average": "186.2488",
      "volume": "40130",
      "turnover": "7473661.7",
      "trades": "590"
    },
    {
      "date": "2025-01-09",
      "bid": "191.00",
      "ask": "191.80",
      "open": "190.20",
      "high": "193.40",
      "low": "185.00",
      "close": "192.00",
      "average": "189.9994",
      "volume": "71711",
      "turnover": "13629314.4",
      "trades": "670"
    },
    {
      "date": "2025-01-10",
      "bid": "193.00",
      "ask": "193.60",
      "open": "192.00",
      "high": "195.40",
      "low": "190.20",
      "close": "192.40",
      "average": "192.9019",
      "volume": "41058",
      "turnover": "7920172.8",
      "trades": "455"
    },
    {
      "date": "2025-01-13",
      "bid": "190.20",
      "ask": "190.40",
      "open": "192.40",
      "high": "194.00",
      "low": "189.20",
      "close": "189.20",
      "average": "191.2813",
      "volume": "29309",
      "turnover": "5606272.2",
      "trades": "414"
    },
    {
      "date": "2025-01-14",
      "bid": "194.00",
      "ask": "194.20",
      "open": "190.20",
      "high": "198.40",
      "low": "190.20",
      "close": "192.80",
      "average": "196.446",
      "volume": "150320",
      "turnover": "29530791.3",
      "trades": "581"
    },
    {
      "date": "2025-01-15",
      "bid": "199.00",
      "ask": "200.00",
      "open": "194.20",
      "high": "200.00",
      "low": "194.20",
      "close": "199.20",
      "average": "198.6641",
      "volume": "119544",
      "turnover": "23749016.4",
      "trades": "665"
    },
    {
      "date": "2025-01-16",
      "bid": "196.60",
      "ask": "199.00",
      "open": "199.80",
      "high": "204.00",
      "low": "199.00",
      "close": "200.50",
      "average": "201.3121",
      "volume": "59488",
      "turnover": "11979002.6",
      "trades": "538"
    },
    {
      "date": "2025-01-17",
      "bid": "200.50",
      "ask": "201.00",
      "open": "201.00",
      "high": "202.50",
      "low": "199.00",
      "close": "200.50",
      "average": "200.8578",
      "volume": "36195",
      "turnover": "7271071.5",
      "trades": "359"
    },
    {
      "date": "2025-01-20",
      "bid": "200.50",
      "ask": "202.00",
      "open": "201.00",
      "high": "206.00",
      "low": "198.80",
      "close": "198.80",
      "average": "201.4949",
      "volume": "83653",
      "turnover": "16855797.5",
      "trades": "1143"
    },
    {
      "date": "2025-01-21",
      "bid": "204.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "205.00",
      "low": "199.80",
      "close": "205.00",
      "average": "203.6169",
      "volume": "76965",
      "turnover": "15668358.1",
      "trades": "510"
    },
    {
      "date": "2025-01-22",
      "bid": "202.50",
      "ask": "203.00",
      "open": "205.00",
      "high": "207.50",
      "low": "202.50",
      "close": "203.00",
      "average": "205.2497",
      "volume": "64938",
      "turnover": "13328536.25",
      "trades": "651"
    },
    {
      "date": "2025-01-23",
      "bid": "207.50",
      "ask": "208.50",
      "open": "204.00",
      "high": "208.50",
      "low": "203.00",
      "close": "208.00",
      "average": "206.2365",
      "volume": "52492",
      "turnover": "10829972",
      "trades": "632"
    },
    {
      "date": "2025-01-24",
      "bid": "206.00",
      "ask": "207.50",
      "open": "208.50",
      "high": "210.00",
      "low": "206.50",
      "close": "207.50",
      "average": "207.8429",
      "volume": "40276",
      "turnover": "8376532.25",
      "trades": "352"
    },
    {
      "date": "2025-01-27",
      "bid": "201.50",
      "ask": "202.50",
      "open": "205.00",
      "high": "209.00",
      "low": "201.50",
      "close": "203.50",
      "average": "204.3986",
      "volume": "64446",
      "turnover": "13179856.5",
      "trades": "763"
    },
    {
      "date": "2025-01-28",
      "bid": "204.00",
      "ask": "205.00",
      "open": "202.50",
      "high": "204.50",
      "low": "202.00",
      "close": "204.50",
      "average": "203.6353",
      "volume": "26186",
      "turnover": "5329583.25",
      "trades": "376"
    },
    {
      "date": "2025-01-29",
      "bid": "204.50",
      "ask": "206.00",
      "open": "205.00",
      "high": "207.00",
      "low": "204.50",
      "close": "205.00",
      "average": "205.4272",
      "volume": "21885",
      "turnover": "4495774.5",
      "trades": "314"
    },
    {
      "date": "2025-01-30",
      "bid": "205.00",
      "ask": "205.50",
      "open": "206.00",
      "high": "207.00",
      "low": "204.00",
      "close": "204.50",
      "average": "205.0478",
      "volume": "21680",
      "turnover": "4445448.75",
      "trades": "347"
    },
    {
      "date": "2025-01-31",
      "bid": "206.00",
      "ask": "207.00",
      "open": "204.00",
      "high": "208.00",
      "low": "203.00",
      "close": "206.00",
      "average": "206.0155",
      "volume": "46001",
      "turnover": "9476758.5",
      "trades": "425"
    },
    {
      "date": "2025-02-03",
      "bid": "207.00",
      "ask": "208.00",
      "open": "202.00",
      "high": "208.50",
      "low": "198.80",
      "close": "208.50",
      "average": "204.383",
      "volume": "64655",
      "turnover": "13214743.45",
      "trades": "714"
    },
    {
      "date": "2025-02-04",
      "bid": "207.50",
      "ask": "208.50",
      "open": "208.50",
      "high": "208.50",
      "low": "205.00",
      "close": "207.50",
      "average": "207.2386",
      "volume": "32495",
      "turnover": "6734131.5",
      "trades": "344"
    },
    {
      "date": "2025-02-05",
      "bid": "209.50",
      "ask": "210.00",
      "open": "208.50",
      "high": "210.00",
      "low": "205.50",
      "close": "210.00",
      "average": "208.8528",
      "volume": "97550",
      "turnover": "20377383.75",
      "trades": "620"
    },
    {
      "date": "2025-02-06",
      "bid": "212.50",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.50",
      "low": "208.00",
      "close": "211.50",
      "average": "210.5285",
      "volume": "76670",
      "turnover": "16141066.5",
      "trades": "678"
    },
    {
      "date": "2025-02-07",
      "bid": "209.00",
      "ask": "209.50",
      "open": "211.50",
      "high": "212.50",
      "low": "208.50",
      "close": "210.00",
      "average": "210.1776",
      "volume": "36157",
      "turnover": "7599899",
      "trades": "312"
    },
    {
      "date": "2025-02-10",
      "bid": "207.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "211.50",
      "low": "207.00",
      "close": "208.50",
      "average": "208.3732",
      "volume": "32020",
      "turnover": "6675678.5",
      "trades": "376"
    },
    {
      "date": "2025-02-11",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.50",
      "high": "210.50",
      "low": "207.50",
      "close": "210.00",
      "average": "209.2493",
      "volume": "45838",
      "turnover": "9591794.5",
      "trades": "430"
    },
    {
      "date": "2025-02-12",
      "bid": "206.00",
      "ask": "206.50",
      "open": "210.00",
      "high": "219.50",
      "low": "202.00",
      "close": "207.00",
      "average": "207.5583",
      "volume": "217542",
      "turnover": "45135724.5",
      "trades": "1420"
    },
    {
      "date": "2025-02-13",
      "bid": "209.00",
      "ask": "210.00",
      "open": "205.00",
      "high": "216.50",
      "low": "205.00",
      "close": "210.50",
      "average": "211.9231",
      "volume": "74448",
      "turnover": "15777254",
      "trades": "875"
    },
    {
      "date": "2025-02-14",
      "bid": "206.50",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.00",
      "low": "206.50",
      "close": "207.00",
      "average": "208.4509",
      "volume": "50479",
      "turnover": "10522913.5",
      "trades": "612"
    },
    {
      "date": "2025-02-17",
      "bid": "207.00",
      "ask": "208.00",
      "open": "206.50",
      "high": "209.50",
      "low": "205.00",
      "close": "208.50",
      "average": "208.0879",
      "volume": "48936",
      "turnover": "10182897.75",
      "trades": "545"
    },
    {
      "date": "2025-02-18",
      "bid": "203.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "208.00",
      "low": "202.50",
      "close": "205.00",
      "average": "205.2027",
      "volume": "91370",
      "turnover": "18749454",
      "trades": "514"
    },
    {
      "date": "2025-02-19",
      "bid": "202.50",
      "ask": "203.00",
      "open": "204.00",
      "high": "206.00",
      "low": "201.00",
      "close": "203.00",
      "average": "202.8753",
      "volume": "65820",
      "turnover": "13353191",
      "trades": "656"
    },
    {
      "date": "2025-02-20",
      "bid": "204.50",
      "ask": "205.00",
      "open": "202.50",
      "high": "205.00",
      "low": "200.00",
      "close": "203.50",
      "average": "202.1422",
      "volume": "61763",
      "turnover": "12479971.1",
      "trades": "627"
    },
    {
      "date": "2025-02-21",
      "bid": "200.50",
      "ask": "201.00",
      "open": "204.50",
      "high": "207.00",
      "low": "200.00",
      "close": "201.50",
      "average": "203.3116",
      "volume": "62995",
      "turnover": "12816471.75",
      "trades": "668"
    },
    {
      "date": "2025-02-24",
      "bid": "204.50",
      "ask": "205.00",
      "open": "201.00",
      "high": "205.50",
      "low": "200.50",
      "close": "204.50",
      "average": "203.4532",
      "volume": "53650",
      "turnover": "10914973.5",
      "trades": "558"
    },
    {
      "date": "2025-02-25",
      "bid": "206.50",
      "ask": "207.00",
      "open": "204.50",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.5183",
      "volume": "53970",
      "turnover": "11145817.5",
      "trades": "504"
    },
    {
      "date": "2025-02-26",
      "bid": "206.00",
      "ask": "206.50",
      "open": "206.50",
      "high": "210.00",
      "low": "205.00",
      "close": "206.50",
      "average": "207.7837",
      "volume": "34103",
      "turnover": "7086319.5",
      "trades": "433"
    },
    {
      "date": "2025-02-27",
      "bid": "207.00",
      "ask": "207.50",
      "open": "209.50",
      "high": "209.50",
      "low": "206.00",
      "close": "207.00",
      "average": "207.5236",
      "volume": "44962",
      "turnover": "9330699",
      "trades": "498"
    },
    {
      "date": "2025-02-28",
      "bid": "209.50",
      "ask": "210.00",
      "open": "206.50",
      "high": "210.00",
      "low": "204.50",
      "close": "209.00",
      "average": "208.3903",
      "volume": "169202",
      "turnover": "35256423.75",
      "trades": "944"
    },
    {
      "date": "2025-03-03",
      "bid": "212.00",
      "ask": "212.50",
      "open": "210.00",
      "high": "214.00",
      "low": "209.50",
      "close": "212.50",
      "average": "211.7508",
      "volume": "52309",
      "turnover": "11076525.75",
      "trades": "664"
    },
    {
      "date": "2025-03-04",
      "bid": "208.50",
      "ask": "209.50",
      "open": "212.00",
      "high": "214.00",
      "low": "209.00",
      "close": "209.00",
      "average": "210.9059",
      "volume": "61302",
      "turnover": "12936215.5",
      "trades": "575"
    },
    {
      "date": "2025-03-05",
      "bid": "208.50",
      "ask": "209.00",
      "open": "210.00",
      "high": "213.50",
      "low": "208.50",
      "close": "208.50",
      "average": "211.2069",
      "volume": "82401",
      "turnover": "17400820",
      "trades": "676"
    },
    {
      "date": "2025-03-06",
      "bid": "205.50",
      "ask": "206.50",
      "open": "208.50",
      "high": "209.00",
      "low": "202.00",
      "close": "205.50",
      "average": "204.386",
      "volume": "44762",
      "turnover": "9150851",
      "trades": "630"
    },
    {
      "date": "2025-03-07",
      "bid": "211.00",
      "ask": "211.50",
      "open": "204.00",
      "high": "212.00",
      "low": "203.00",
      "close": "211.00",
      "average": "208.1677",
      "volume": "48130",
      "turnover": "10021908",
      "trades": "638"
    },
    {
      "date": "2025-03-10",
      "bid": "201.00",
      "ask": "202.50",
      "open": "211.50",
      "high": "212.50",
      "low": "201.00",
      "close": "201.00",
      "average": "207.9519",
      "volume": "191631",
      "turnover": "39856809",
      "trades": "765"
    },
    {
      "date": "2025-03-11",
      "bid": "197.00",
      "ask": "197.60",
      "open": "201.00",
      "high": "203.50",
      "low": "196.40",
      "close": "197.40",
      "average": "199.9731",
      "volume": "46979",
      "turnover": "9397447.05",
      "trades": "584"
    },
    {
      "date": "2025-03-12",
      "bid": "196.00",
      "ask": "197.40",
      "open": "189.20",
      "high": "200.00",
      "low": "189.20",
      "close": "197.00",
      "average": "197.4603",
      "volume": "77080",
      "turnover": "15219499.7",
      "trades": "602"
    },
    {
      "date": "2025-03-13",
      "bid": "193.60",
      "ask": "194.00",
      "open": "190.20",
      "high": "196.60",
      "low": "190.20",
      "close": "193.60",
      "average": "194.3239",
      "volume": "44808",
      "turnover": "8709415.69",
      "trades": "482"
    },
    {
      "date": "2025-03-14",
      "bid": "193.20",
      "ask": "193.40",
      "open": "193.40",
      "high": "196.60",
      "low": "193.00",
      "close": "194.00",
      "average": "194.1671",
      "volume": "41902",
      "turnover": "8138195.8",
      "trades": "373"
    },
    {
      "date": "2025-03-17",
      "bid": "196.00",
      "ask": "196.20",
      "open": "194.00",
      "high": "196.60",
      "low": "192.40",
      "close": "196.20",
      "average": "194.908",
      "volume": "48637",
      "turnover": "9478332.19",
      "trades": "628"
    },
    {
      "date": "2025-03-18",
      "bid": "194.60",
      "ask": "195.20",
      "open": "198.40",
      "high": "199.40",
      "low": "194.60",
      "close": "195.00",
      "average": "195.9738",
      "volume": "36289",
      "turnover": "7110276.6",
      "trades": "402"
    },
    {
      "date": "2025-03-19",
      "bid": "200.50",
      "ask": "201.00",
      "open": "195.00",
      "high": "201.50",
      "low": "194.60",
      "close": "201.50",
      "average": "198.3935",
      "volume": "153384",
      "turnover": "30430496.8",
      "trades": "538"
    },
    {
      "date": "2025-03-20",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.50",
      "low": "198.80",
      "close": "201.50",
      "average": "200.992",
      "volume": "40145",
      "turnover": "8068184.2",
      "trades": "402"
    },
    {
      "date": "2025-03-21",
      "bid": "203.00",
      "ask": "203.50",
      "open": "204.00",
      "high": "204.00",
      "low": "199.20",
      "close": "202.50",
      "average": "202.1339",
      "volume": "55493",
      "turnover": "11214128.4",
      "trades": "464"
    },
    {
      "date": "2025-03-24",
      "bid": "205.00",
      "ask": "205.50",
      "open": "203.50",
      "high": "205.50",
      "low": "201.50",
      "close": "205.00",
      "average": "204.3488",
      "volume": "37811",
      "turnover": "7726645.25",
      "trades": "417"
    },
    {
      "date": "2025-03-25",
      "bid": "204.50",
      "ask": "205.50",
      "open": "205.00",
      "high": "205.50",
      "low": "203.50",
      "close": "205.00",
      "average": "204.7794",
      "volume": "20303",
      "turnover": "4157457.25",
      "trades": "290"
    },
    {
      "date": "2025-03-26",
      "bid": "198.60",
      "ask": "198.80",
      "open": "205.50",
      "high": "205.50",
      "low": "198.60",
      "close": "198.80",
      "average": "200.0594",
      "volume": "38688",
      "turnover": "7739953.75",
      "trades": "481"
    },
    {
      "date": "2025-03-27",
      "bid": "194.80",
      "ask": "195.80",
      "open": "198.80",
      "high": "199.00",
      "low": "194.00",
      "close": "195.40",
      "average": "195.6498",
      "volume": "33650",
      "turnover": "6582116.6",
      "trades": "369"
    },
    {
      "date": "2025-03-28",
      "bid": "192.40",
      "ask": "193.40",
      "open": "204.00",
      "high": "204.00",
      "low": "191.80",
      "close": "193.60",
      "average": "194.0821",
      "volume": "50588",
      "turnover": "9817275.69",
      "trades": "646"
    },
    {
      "date": "2025-03-31",
      "bid": "189.40",
      "ask": "190.20",
      "open": "192.40",
      "high": "192.40",
      "low": "187.80",
      "close": "190.20",
      "average": "189.838",
      "volume": "91168",
      "turnover": "17283102.39",
      "trades": "823"
    },
    {
      "date": "2025-04-01",
      "bid": "198.60",
      "ask": "199.60",
      "open": "187.00",
      "high": "200.00",
      "low": "187.00",
      "close": "200.00",
      "average": "197.075",
      "volume": "59361",
      "turnover": "11706617.9",
      "trades": "574"
    },
    {
      "date": "2025-04-02",
      "bid": "197.80",
      "ask": "198.20",
      "open": "198.20",
      "high": "200.00",
      "low": "193.60",
      "close": "198.80",
      "average": "196.9018",
      "volume": "42415",
      "turnover": "8351231.3",
      "trades": "559"
    },
    {
      "date": "2025-04-03",
      "bid": "204.00",
      "ask": "206.00",
      "open": "193.00",
      "high": "210.00",
      "low": "193.00",
      "close": "205.00",
      "average": "205.5062",
      "volume": "64160",
      "turnover": "13175587.65",
      "trades": "764"
    },
    {
      "date": "2025-04-04",
      "bid": "196.20",
      "ask": "196.80",
      "open": "203.50",
      "high": "207.00",
      "low": "193.80",
      "close": "196.80",
      "average": "202.0143",
      "volume": "48229",
      "turnover": "9740159.75",
      "trades": "617"
    },
    {
      "date": "2025-04-07",
      "bid": "185.80",
      "ask": "187.00",
      "open": "188.80",
      "high": "196.00",
      "low": "183.40",
      "close": "185.60",
      "average": "186.8633",
      "volume": "80972",
      "turnover": "15121445.3",
      "trades": "942"
    },
    {
      "date": "2025-04-08",
      "bid": "195.40",
      "ask": "196.40",
      "open": "186.00",
      "high": "196.60",
      "low": "186.00",
      "close": "196.60",
      "average": "193.0793",
      "volume": "62099",
      "turnover": "11990189",
      "trades": "931"
    },
    {
      "date": "2025-04-09",
      "bid": "188.20",
      "ask": "189.60",
      "open": "195.60",
      "high": "195.60",
      "low": "185.40",
      "close": "190.00",
      "average": "188.8619",
      "volume": "69915",
      "turnover": "13204116.7",
      "trades": "855"
    },
    {
      "date": "2025-04-10",
      "bid": "196.20",
      "ask": "197.40",
      "open": "209.00",
      "high": "209.00",
      "low": "195.60",
      "close": "197.60",
      "average": "198.3854",
      "volume": "108668",
      "turnover": "21557043.7",
      "trades": "1075"
    },
    {
      "date": "2025-04-11",
      "bid": "200.00",
      "ask": "200.50",
      "open": "197.80",
      "high": "201.00",
      "low": "194.80",
      "close": "201.00",
      "average": "199.1065",
      "volume": "53076",
      "turnover": "10540599",
      "trades": "689"
    },
    {
      "date": "2025-04-14",
      "bid": "205.00",
      "ask": "205.50",
      "open": "202.00",
      "high": "206.00",
      "low": "201.00",
      "close": "205.50",
      "average": "204.5234",
      "volume": "31574",
      "turnover": "6454092",
      "trades": "400"
    },
    {
      "date": "2025-04-15",
      "bid": "207.50",
      "ask": "208.50",
      "open": "205.50",
      "high": "211.50",
      "low": "205.50",
      "close": "209.00",
      "average": "208.7771",
      "volume": "60998",
      "turnover": "12733572.25",
      "trades": "637"
    },
    {
      "date": "2025-04-16",
      "bid": "214.50",
      "ask": "215.50",
      "open": "209.00",
      "high": "217.50",
      "low": "205.50",
      "close": "216.00",
      "average": "213.4171",
      "volume": "52599",
      "turnover": "11235127.25",
      "trades": "544"
    },
    {
      "date": "2025-04-17",
      "bid": "214.50",
      "ask": "215.00",
      "open": "215.50",
      "high": "216.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.4433",
      "volume": "21966",
      "turnover": "4710558.25",
      "trades": "281"
    },
    {
      "date": "2025-04-22",
      "bid": "209.00",
      "ask": "210.50",
      "open": "215.00",
      "high": "217.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.1552",
      "volume": "73445",
      "turnover": "15436092",
      "trades": "759"
    },
    {
      "date": "2025-04-23",
      "bid": "212.50",
      "ask": "213.00",
      "open": "212.50",
      "high": "214.50",
      "low": "210.50",
      "close": "212.50",
      "average": "212.7157",
      "volume": "36986",
      "turnover": "7870972.25",
      "trades": "462"
    },
    {
      "date": "2025-04-24",
      "bid": "213.50",
      "ask": "214.50",
      "open": "213.00",
      "high": "214.50",
      "low": "211.50",
      "close": "214.00",
      "average": "213.179",
      "volume": "57513",
      "turnover": "12261441.25",
      "trades": "580"
    },
    {
      "date": "2025-04-25",
      "bid": "210.00",
      "ask": "210.50",
      "open": "213.50",
      "high": "215.00",
      "low": "207.50",
      "close": "211.00",
      "average": "211.1802",
      "volume": "81205",
      "turnover": "17148659.25",
      "trades": "711"
    },
    {
      "date": "2025-04-28",
      "bid": "213.50",
      "ask": "214.50",
      "open": "211.50",
      "high": "215.00",
      "low": "210.00",
      "close": "213.50",
      "average": "211.9367",
      "volume": "91477",
      "turnover": "19385845.5",
      "trades": "723"
    },
    {
      "date": "2025-04-29",
      "bid": "232.00",
      "ask": "232.50",
      "open": "225.00",
      "high": "236.50",
      "low": "219.00",
      "close": "233.50",
      "average": "228.4558",
      "volume": "185141",
      "turnover": "42243872",
      "trades": "2344"
    },
    {
      "date": "2025-04-30",
      "bid": "241.00",
      "ask": "242.00",
      "open": "233.50",
      "high": "243.50",
      "low": "233.50",
      "close": "241.50",
      "average": "240.9937",
      "volume": "127626",
      "turnover": "30756328",
      "trades": "1016"
    },
    {
      "date": "2025-05-02",
      "bid": "241.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "243.50",
      "low": "239.50",
      "close": "242.00",
      "average": "241.635",
      "volume": "76528",
      "turnover": "18492732.5",
      "trades": "899"
    },
    {
      "date": "2025-05-05",
      "bid": "237.00",
      "ask": "239.00",
      "open": "243.00",
      "high": "244.00",
      "low": "237.50",
      "close": "239.00",
      "average": "241.3491",
      "volume": "94785",
      "turnover": "22884827.5",
      "trades": "669"
    },
    {
      "date": "2025-05-06",
      "bid": "239.50",
      "ask": "240.00",
      "open": "239.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.50",
      "average": "239.537",
      "volume": "69487",
      "turnover": "16644624",
      "trades": "632"
    },
    {
      "date": "2025-05-07",
      "bid": "240.50",
      "ask": "241.50",
      "open": "240.50",
      "high": "247.50",
      "low": "238.50",
      "close": "241.00",
      "average": "244.1873",
      "volume": "378368",
      "turnover": "92388371",
      "trades": "1012"
    },
    {
      "date": "2025-05-08",
      "bid": "241.00",
      "ask": "241.50",
      "open": "244.00",
      "high": "244.00",
      "low": "239.00",
      "close": "241.50",
      "average": "241.0435",
      "volume": "71986",
      "turnover": "17351976.25",
      "trades": "606"
    },
    {
      "date": "2025-05-09",
      "bid": "240.50",
      "ask": "241.50",
      "open": "242.50",
      "high": "242.50",
      "low": "240.00",
      "close": "241.00",
      "average": "241.4307",
      "volume": "67611",
      "turnover": "16326992.75",
      "trades": "618"
    },
    {
      "date": "2025-05-12",
      "bid": "240.50",
      "ask": "241.50",
      "open": "242.00",
      "high": "242.00",
      "low": "238.00",
      "close": "241.00",
      "average": "240.5253",
      "volume": "88535",
      "turnover": "21294663",
      "trades": "600"
    },
    {
      "date": "2025-05-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "241.50",
      "high": "247.50",
      "low": "240.50",
      "close": "245.00",
      "average": "244.919",
      "volume": "102330",
      "turnover": "25047627",
      "trades": "1073"
    },
    {
      "date": "2025-05-14",
      "bid": "241.50",
      "ask": "242.50",
      "open": "245.50",
      "high": "246.00",
      "low": "241.00",
      "close": "242.00",
      "average": "242.6738",
      "volume": "36767",
      "turnover": "8922451.5",
      "trades": "403"
    },
    {
      "date": "2025-05-15",
      "bid": "242.00",
      "ask": "243.00",
      "open": "241.50",
      "high": "244.00",
      "low": "241.00",
      "close": "243.50",
      "average": "243.0557",
      "volume": "38372",
      "turnover": "9326456.25",
      "trades": "341"
    },
    {
      "date": "2025-05-16",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "250.00",
      "low": "243.00",
      "close": "249.50",
      "average": "247.0044",
      "volume": "507219",
      "turnover": "125288681.25",
      "trades": "563"
    },
    {
      "date": "2025-05-19",
      "bid": "241.50",
      "ask": "242.50",
      "open": "249.50",
      "high": "249.50",
      "low": "241.00",
      "close": "242.50",
      "average": "242.741",
      "volume": "82628",
      "turnover": "20063914.5",
      "trades": "885"
    },
    {
      "date": "2025-05-20",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "246.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.2078",
      "volume": "73641",
      "turnover": "17836698",
      "trades": "782"
    },
    {
      "date": "2025-05-21",
      "bid": "241.00",
      "ask": "242.00",
      "open": "242.50",
      "high": "244.00",
      "low": "239.00",
      "close": "242.50",
      "average": "241.9011",
      "volume": "95764",
      "turnover": "23162550",
      "trades": "763"
    },
    {
      "date": "2025-05-22",
      "bid": "237.50",
      "ask": "239.00",
      "open": "242.00",
      "high": "242.00",
      "low": "236.00",
      "close": "238.50",
      "average": "238.4698",
      "volume": "52098",
      "turnover": "12423309.25",
      "trades": "541"
    },
    {
      "date": "2025-05-23",
      "bid": "236.50",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "233.50",
      "close": "235.50",
      "average": "236.0308",
      "volume": "50111",
      "turnover": "11829744.5",
      "trades": "626"
    },
    {
      "date": "2025-05-26",
      "bid": "238.50",
      "ask": "239.00",
      "open": "238.00",
      "high": "239.50",
      "low": "235.50",
      "close": "238.50",
      "average": "238.3881",
      "volume": "27877",
      "turnover": "6645497.5",
      "trades": "298"
    },
    {
      "date": "2025-05-27",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.50",
      "high": "240.00",
      "low": "236.50",
      "close": "237.50",
      "average": "237.6881",
      "volume": "42941",
      "turnover": "10206916.75",
      "trades": "536"
    },
    {
      "date": "2025-05-28",
      "bid": "236.50",
      "ask": "237.50",
      "open": "237.50",
      "high": "238.00",
      "low": "235.50",
      "close": "236.00",
      "average": "236.4355",
      "volume": "19508",
      "turnover": "4611804.25",
      "trades": "289"
    },
    {
      "date": "2025-05-30",
      "bid": "237.50",
      "ask": "238.50",
      "open": "235.00",
      "high": "239.00",
      "low": "234.50",
      "close": "239.00",
      "average": "238.5416",
      "volume": "189930",
      "turnover": "45303062.75",
      "trades": "666"
    },
    {
      "date": "2025-06-02",
      "bid": "239.50",
      "ask": "240.50",
      "open": "238.50",
      "high": "240.50",
      "low": "236.00",
      "close": "240.00",
      "average": "239.2977",
      "volume": "109085",
      "turnover": "26101602.25",
      "trades": "686"
    },
    {
      "date": "2025-06-03",
      "bid": "239.50",
      "ask": "240.00",
      "open": "239.50",
      "high": "240.50",
      "low": "238.50",
      "close": "240.50",
      "average": "240.0919",
      "volume": "85203",
      "turnover": "20456211.75",
      "trades": "794"
    },
    {
      "date": "2025-06-04",
      "bid": "235.50",
      "ask": "236.00",
      "open": "241.00",
      "high": "241.00",
      "low": "235.50",
      "close": "237.00",
      "average": "237.7936",
      "volume": "86170",
      "turnover": "20495098",
      "trades": "753"
    },
    {
      "date": "2025-06-05",
      "bid": "239.50",
      "ask": "240.00",
      "open": "237.00",
      "high": "240.00",
      "low": "235.50",
      "close": "239.50",
      "average": "238.4496",
      "volume": "95713",
      "turnover": "22823249",
      "trades": "533"
    },
    {
      "date": "2025-06-09",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "242.00",
      "low": "238.50",
      "close": "240.00",
      "average": "239.8532",
      "volume": "88741",
      "turnover": "21286759",
      "trades": "454"
    },
    {
      "date": "2025-06-10",
      "bid": "239.50",
      "ask": "240.00",
      "open": "239.50",
      "high": "241.00",
      "low": "238.50",
      "close": "240.00",
      "average": "239.8165",
      "volume": "126312",
      "turnover": "30292008.25",
      "trades": "631"
    },
    {
      "date": "2025-06-11",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.50",
      "high": "241.00",
      "low": "238.50",
      "close": "240.00",
      "average": "239.9835",
      "volume": "107760",
      "turnover": "25860671.5",
      "trades": "436"
    },
    {
      "date": "2025-06-12",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "244.00",
      "low": "238.50",
      "close": "241.50",
      "average": "241.064",
      "volume": "137982",
      "turnover": "33262488.75",
      "trades": "632"
    },
    {
      "date": "2025-06-13",
      "bid": "237.50",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "235.00",
      "close": "239.50",
      "average": "239.2442",
      "volume": "205111",
      "turnover": "49072028.75",
      "trades": "396"
    },
    {
      "date": "2025-06-16",
      "bid": "240.00",
      "ask": "240.50",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "241.00",
      "average": "240.5381",
      "volume": "99156",
      "turnover": "23849401.5",
      "trades": "480"
    },
    {
      "date": "2025-06-17",
      "bid": "236.50",
      "ask": "237.50",
      "open": "241.00",
      "high": "241.00",
      "low": "234.00",
      "close": "237.00",
      "average": "236.5982",
      "volume": "50649",
      "turnover": "11984686.75",
      "trades": "434"
    },
    {
      "date": "2025-06-18",
      "bid": "236.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.50",
      "low": "233.50",
      "close": "236.50",
      "average": "235.8001",
      "volume": "52735",
      "turnover": "12434056.5",
      "trades": "411"
    },
    {
      "date": "2025-06-19",
      "bid": "233.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "236.00",
      "low": "229.50",
      "close": "233.00",
      "average": "232.9486",
      "volume": "52353",
      "turnover": "12195363",
      "trades": "357"
    },
    {
      "date": "2025-06-23",
      "bid": "235.00",
      "ask": "235.50",
      "open": "234.50",
      "high": "237.00",
      "low": "232.00",
      "close": "236.00",
      "average": "235.3823",
      "volume": "635958",
      "turnover": "148863678.5",
      "trades": "336"
    },
    {
      "date": "2025-06-24",
      "bid": "236.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "240.50",
      "low": "235.50",
      "close": "237.00",
      "average": "237.4412",
      "volume": "78506",
      "turnover": "18639363",
      "trades": "691"
    },
    {
      "date": "2025-06-25",
      "bid": "244.50",
      "ask": "245.00",
      "open": "237.00",
      "high": "245.50",
      "low": "237.00",
      "close": "245.00",
      "average": "244.0393",
      "volume": "60811",
      "turnover": "14833739.25",
      "trades": "405"
    },
    {
      "date": "2025-06-26",
      "bid": "247.50",
      "ask": "248.00",
      "open": "247.00",
      "high": "252.50",
      "low": "242.50",
      "close": "246.50",
      "average": "247.4588",
      "volume": "109116",
      "turnover": "27005171",
      "trades": "884"
    },
    {
      "date": "2025-06-27",
      "bid": "253.00",
      "ask": "253.50",
      "open": "247.00",
      "high": "254.00",
      "low": "247.00",
      "close": "253.50",
      "average": "252.0938",
      "volume": "68202",
      "turnover": "17194085.75",
      "trades": "589"
    },
    {
      "date": "2025-06-30",
      "bid": "251.00",
      "ask": "251.50",
      "open": "253.50",
      "high": "257.50",
      "low": "251.00",
      "close": "252.00",
      "average": "253.3162",
      "volume": "71272",
      "turnover": "18061420",
      "trades": "849"
    },
    {
      "date": "2025-07-01",
      "bid": "258.50",
      "ask": "259.00",
      "open": "252.00",
      "high": "259.00",
      "low": "251.50",
      "close": "259.00",
      "average": "257.726",
      "volume": "96462",
      "turnover": "24859867.5",
      "trades": "736"
    },
    {
      "date": "2025-07-02",
      "bid": "256.00",
      "ask": "257.00",
      "open": "259.50",
      "high": "260.50",
      "low": "253.00",
      "close": "257.00",
      "average": "256.8376",
      "volume": "52151",
      "turnover": "13393424.75",
      "trades": "500"
    },
    {
      "date": "2025-07-03",
      "bid": "261.50",
      "ask": "263.00",
      "open": "257.50",
      "high": "264.50",
      "low": "256.00",
      "close": "262.00",
      "average": "261.4466",
      "volume": "70035",
      "turnover": "18310510.75",
      "trades": "746"
    },
    {
      "date": "2025-07-04",
      "bid": "260.50",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.50",
      "low": "258.00",
      "close": "261.50",
      "average": "261.1516",
      "volume": "50886",
      "turnover": "13288747",
      "trades": "413"
    },
    {
      "date": "2025-07-07",
      "bid": "259.50",
      "ask": "261.00",
      "open": "262.50",
      "high": "265.50",
      "low": "260.00",
      "close": "262.00",
      "average": "262.4047",
      "volume": "63704",
      "turnover": "16716843.5",
      "trades": "619"
    },
    {
      "date": "2025-07-08",
      "bid": "261.00",
      "ask": "261.50",
      "open": "262.00",
      "high": "262.50",
      "low": "258.00",
      "close": "261.50",
      "average": "260.9124",
      "volume": "46940",
      "turnover": "12246243",
      "trades": "443"
    },
    {
      "date": "2025-07-09",
      "bid": "259.00",
      "ask": "260.00",
      "open": "261.50",
      "high": "263.50",
      "low": "259.00",
      "close": "259.00",
      "average": "259.5906",
      "volume": "71365",
      "turnover": "18525923.5",
      "trades": "426"
    },
    {
      "date": "2025-07-10",
      "bid": "261.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "262.50",
      "low": "259.00",
      "close": "261.50",
      "average": "261.0406",
      "volume": "43826",
      "turnover": "11440366.5",
      "trades": "345"
    },
    {
      "date": "2025-07-11",
      "bid": "259.00",
      "ask": "260.00",
      "open": "262.00",
      "high": "262.00",
      "low": "259.50",
      "close": "259.50",
      "average": "260.4299",
      "volume": "43166",
      "turnover": "11241822",
      "trades": "499"
    },
    {
      "date": "2025-07-14",
      "bid": "260.00",
      "ask": "261.00",
      "open": "258.50",
      "high": "261.50",
      "low": "256.50",
      "close": "260.50",
      "average": "259.7017",
      "volume": "55467",
      "turnover": "14404875",
      "trades": "382"
    },
    {
      "date": "2025-07-15",
      "bid": "260.50",
      "ask": "262.00",
      "open": "260.50",
      "high": "264.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.1397",
      "volume": "44649",
      "turnover": "11659627.5",
      "trades": "456"
    },
    {
      "date": "2025-07-16",
      "bid": "260.00",
      "ask": "261.00",
      "open": "263.00",
      "high": "266.00",
      "low": "259.50",
      "close": "259.50",
      "average": "263.1171",
      "volume": "317300",
      "turnover": "83485292.75",
      "trades": "637"
    },
    {
      "date": "2025-07-17",
      "bid": "262.50",
      "ask": "263.00",
      "open": "259.50",
      "high": "264.00",
      "low": "259.50",
      "close": "262.50",
      "average": "262.1532",
      "volume": "46464",
      "turnover": "12180687",
      "trades": "487"
    },
    {
      "date": "2025-07-18",
      "bid": "260.50",
      "ask": "261.50",
      "open": "263.00",
      "high": "263.00",
      "low": "257.50",
      "close": "261.00",
      "average": "260.6421",
      "volume": "32108",
      "turnover": "8368695.5",
      "trades": "393"
    },
    {
      "date": "2025-07-21",
      "bid": "255.00",
      "ask": "256.00",
      "open": "261.50",
      "high": "263.00",
      "low": "254.50",
      "close": "256.00",
      "average": "257.3428",
      "volume": "65359",
      "turnover": "16819665",
      "trades": "623"
    },
    {
      "date": "2025-07-22",
      "bid": "255.50",
      "ask": "257.50",
      "open": "256.00",
      "high": "259.00",
      "low": "254.50",
      "close": "255.50",
      "average": "255.8314",
      "volume": "43255",
      "turnover": "11065989",
      "trades": "474"
    },
    {
      "date": "2025-07-23",
      "bid": "257.00",
      "ask": "258.50",
      "open": "256.00",
      "high": "262.50",
      "low": "254.50",
      "close": "257.50",
      "average": "258.434",
      "volume": "57642",
      "turnover": "14897499.5",
      "trades": "703"
    },
    {
      "date": "2025-07-24",
      "bid": "282.50",
      "ask": "285.00",
      "open": "276.00",
      "high": "295.00",
      "low": "276.00",
      "close": "285.00",
      "average": "285.6222",
      "volume": "277700",
      "turnover": "79322013.75",
      "trades": "2618"
    },
    {
      "date": "2025-07-25",
      "bid": "284.00",
      "ask": "284.50",
      "open": "286.00",
      "high": "289.00",
      "low": "281.00",
      "close": "285.50",
      "average": "285.3594",
      "volume": "123289",
      "turnover": "35181675",
      "trades": "1198"
    },
    {
      "date": "2025-07-28",
      "bid": "278.00",
      "ask": "280.00",
      "open": "286.50",
      "high": "289.00",
      "low": "278.50",
      "close": "280.00",
      "average": "282.3927",
      "volume": "54546",
      "turnover": "15404265.25",
      "trades": "632"
    },
    {
      "date": "2025-07-29",
      "bid": "278.50",
      "ask": "279.00",
      "open": "280.00",
      "high": "285.00",
      "low": "277.50",
      "close": "285.00",
      "average": "279.7696",
      "volume": "55549",
      "turnover": "15540921.5",
      "trades": "401"
    },
    {
      "date": "2025-07-30",
      "bid": "274.50",
      "ask": "275.50",
      "open": "281.00",
      "high": "282.00",
      "low": "273.50",
      "close": "276.00",
      "average": "276.5565",
      "volume": "46997",
      "turnover": "12997327.5",
      "trades": "711"
    },
    {
      "date": "2025-07-31",
      "bid": "274.00",
      "ask": "275.00",
      "open": "274.50",
      "high": "278.50",
      "low": "272.00",
      "close": "275.00",
      "average": "274.823",
      "volume": "93847",
      "turnover": "25791348.5",
      "trades": "544"
    },
    {
      "date": "2025-08-01",
      "bid": "268.00",
      "ask": "269.00",
      "open": "272.00",
      "high": "272.00",
      "low": "266.50",
      "close": "269.00",
      "average": "268.192",
      "volume": "173182",
      "turnover": "46446034.5",
      "trades": "1341"
    },
    {
      "date": "2025-08-04",
      "bid": "271.00",
      "ask": "271.50",
      "open": "270.00",
      "high": "273.50",
      "low": "268.50",
      "close": "272.00",
      "average": "270.8072",
      "volume": "46473",
      "turnover": "12585214.25",
      "trades": "600"
    },
    {
      "date": "2025-08-05",
      "bid": "271.50",
      "ask": "273.00",
      "open": "274.00",
      "high": "274.00",
      "low": "270.00",
      "close": "272.00",
      "average": "271.9232",
      "volume": "37731",
      "turnover": "10259933",
      "trades": "471"
    },
    {
      "date": "2025-08-06",
      "bid": "266.50",
      "ask": "268.50",
      "open": "271.50",
      "high": "273.00",
      "low": "265.50",
      "close": "268.00",
      "average": "271.5417",
      "volume": "440771",
      "turnover": "119687449.5",
      "trades": "521"
    },
    {
      "date": "2025-08-07",
      "bid": "266.50",
      "ask": "268.00",
      "open": "267.50",
      "high": "270.50",
      "low": "266.00",
      "close": "268.00",
      "average": "267.8622",
      "volume": "82150",
      "turnover": "22004541",
      "trades": "773"
    },
    {
      "date": "2025-08-08",
      "bid": "267.50",
      "ask": "268.50",
      "open": "268.50",
      "high": "270.00",
      "low": "266.00",
      "close": "268.00",
      "average": "267.638",
      "volume": "52370",
      "turnover": "14016202",
      "trades": "551"
    },
    {
      "date": "2025-08-11",
      "bid": "268.50",
      "ask": "269.50",
      "open": "270.00",
      "high": "271.00",
      "low": "267.50",
      "close": "269.50",
      "average": "269.1898",
      "volume": "67406",
      "turnover": "18145007.5",
      "trades": "492"
    },
    {
      "date": "2025-08-12",
      "bid": "271.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "272.50",
      "low": "268.50",
      "close": "272.00",
      "average": "271.2633",
      "volume": "49341",
      "turnover": "13384404.5",
      "trades": "552"
    },
    {
      "date": "2025-08-13",
      "bid": "273.50",
      "ask": "274.00",
      "open": "272.50",
      "high": "278.50",
      "low": "272.50",
      "close": "274.00",
      "average": "274.7707",
      "volume": "61622",
      "turnover": "16931864.5",
      "trades": "702"
    },
    {
      "date": "2025-08-14",
      "bid": "273.00",
      "ask": "273.50",
      "open": "274.00",
      "high": "274.50",
      "low": "271.50",
      "close": "274.00",
      "average": "273.1569",
      "volume": "49577",
      "turnover": "13542299.5",
      "trades": "583"
    },
    {
      "date": "2025-08-15",
      "bid": "271.00",
      "ask": "271.50",
      "open": "274.00",
      "high": "275.00",
      "low": "270.50",
      "close": "271.50",
      "average": "271.5804",
      "volume": "45139",
      "turnover": "12258863.75",
      "trades": "464"
    },
    {
      "date": "2025-08-18",
      "bid": "273.00",
      "ask": "275.00",
      "open": "270.50",
      "high": "276.50",
      "low": "270.50",
      "close": "274.00",
      "average": "273.7453",
      "volume": "67235",
      "turnover": "18406667.5",
      "trades": "860"
    },
    {
      "date": "2025-08-19",
      "bid": "272.50",
      "ask": "273.50",
      "open": "271.00",
      "high": "274.50",
      "low": "270.50",
      "close": "272.00",
      "average": "272.0634",
      "volume": "33049",
      "turnover": "8991422.5",
      "trades": "476"
    },
    {
      "date": "2025-08-20",
      "bid": "273.50",
      "ask": "274.50",
      "open": "272.00",
      "high": "274.50",
      "low": "269.50",
      "close": "273.50",
      "average": "272.6191",
      "volume": "33862",
      "turnover": "9231427.5",
      "trades": "475"
    },
    {
      "date": "2025-08-21",
      "bid": "270.50",
      "ask": "271.00",
      "open": "275.00",
      "high": "275.00",
      "low": "269.50",
      "close": "271.00",
      "average": "271.0049",
      "volume": "86798",
      "turnover": "23533491.5",
      "trades": "603"
    },
    {
      "date": "2025-08-22",
      "bid": "272.00",
      "ask": "272.50",
      "open": "271.00",
      "high": "272.50",
      "low": "268.00",
      "close": "272.50",
      "average": "270.3816",
      "volume": "124605",
      "turnover": "33690740.25",
      "trades": "833"
    },
    {
      "date": "2025-08-25",
      "bid": "269.50",
      "ask": "270.50",
      "open": "271.50",
      "high": "273.00",
      "low": "269.50",
      "close": "269.50",
      "average": "270.3534",
      "volume": "132944",
      "turnover": "35941868.5",
      "trades": "663"
    },
    {
      "date": "2025-08-26",
      "bid": "269.50",
      "ask": "270.00",
      "open": "270.00",
      "high": "270.50",
      "low": "266.50",
      "close": "268.00",
      "average": "269.2359",
      "volume": "139190",
      "turnover": "37473924.5",
      "trades": "396"
    },
    {
      "date": "2025-08-27",
      "bid": "269.50",
      "ask": "270.00",
      "open": "269.00",
      "high": "270.50",
      "low": "267.00",
      "close": "269.50",
      "average": "269.3552",
      "volume": "54581",
      "turnover": "14701676.5",
      "trades": "371"
    },
    {
      "date": "2025-08-28",
      "bid": "264.50",
      "ask": "265.50",
      "open": "269.50",
      "high": "270.50",
      "low": "263.50",
      "close": "265.50",
      "average": "266.1126",
      "volume": "38878",
      "turnover": "10345927",
      "trades": "378"
    },
    {
      "date": "2025-08-29",
      "bid": "265.00",
      "ask": "265.50",
      "open": "264.00",
      "high": "268.00",
      "low": "262.50",
      "close": "264.50",
      "average": "264.9095",
      "volume": "45032",
      "turnover": "11929405",
      "trades": "611"
    },
    {
      "date": "2025-09-01",
      "bid": "271.00",
      "ask": "272.00",
      "open": "265.00",
      "high": "273.00",
      "low": "264.50",
      "close": "271.50",
      "average": "269.9121",
      "volume": "64442",
      "turnover": "17393674",
      "trades": "675"
    },
    {
      "date": "2025-09-02",
      "bid": "261.50",
      "ask": "262.00",
      "open": "272.00",
      "high": "272.00",
      "low": "261.00",
      "close": "262.50",
      "average": "264.2924",
      "volume": "46040",
      "turnover": "12167213.5",
      "trades": "594"
    },
    {
      "date": "2025-09-03",
      "bid": "259.00",
      "ask": "260.50",
      "open": "262.00",
      "high": "265.00",
      "low": "258.50",
      "close": "260.50",
      "average": "260.7542",
      "volume": "47934",
      "turnover": "12499214.5",
      "trades": "613"
    },
    {
      "date": "2025-09-04",
      "bid": "264.50",
      "ask": "265.50",
      "open": "260.50",
      "high": "266.00",
      "low": "260.00",
      "close": "264.50",
      "average": "263.9117",
      "volume": "28471",
      "turnover": "7513829.5",
      "trades": "352"
    },
    {
      "date": "2025-09-05",
      "bid": "268.00",
      "ask": "268.50",
      "open": "265.50",
      "high": "270.00",
      "low": "265.00",
      "close": "268.00",
      "average": "268.2529",
      "volume": "128232",
      "turnover": "34398556",
      "trades": "673"
    },
    {
      "date": "2025-09-08",
      "bid": "268.00",
      "ask": "269.00",
      "open": "268.50",
      "high": "271.00",
      "low": "266.50",
      "close": "268.00",
      "average": "268.1339",
      "volume": "23646",
      "turnover": "6340655.5",
      "trades": "393"
    },
    {
      "date": "2025-09-09",
      "bid": "271.00",
      "ask": "271.50",
      "open": "268.00",
      "high": "272.00",
      "low": "268.00",
      "close": "271.00",
      "average": "270.3591",
      "volume": "34717",
      "turnover": "9386107",
      "trades": "432"
    },
    {
      "date": "2025-09-10",
      "bid": "268.50",
      "ask": "269.00",
      "open": "272.00",
      "high": "274.00",
      "low": "268.50",
      "close": "269.00",
      "average": "271.547",
      "volume": "78295",
      "turnover": "21265242.25",
      "trades": "595"
    },
    {
      "date": "2025-09-11",
      "bid": "265.50",
      "ask": "266.00",
      "open": "268.50",
      "high": "271.00",
      "low": "265.50",
      "close": "266.00",
      "average": "267.0701",
      "volume": "43977",
      "turnover": "11746097",
      "trades": "513"
    },
    {
      "date": "2025-09-12",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "267.50",
      "low": "264.00",
      "close": "264.00",
      "average": "264.9267",
      "volume": "30938",
      "turnover": "8196304",
      "trades": "369"
    },
    {
      "date": "2025-09-15",
      "bid": "261.00",
      "ask": "262.00",
      "open": "264.00",
      "high": "266.50",
      "low": "260.50",
      "close": "261.00",
      "average": "261.9459",
      "volume": "66542",
      "turnover": "17434111",
      "trades": "514"
    },
    {
      "date": "2025-09-16",
      "bid": "258.50",
      "ask": "259.00",
      "open": "261.50",
      "high": "263.50",
      "low": "258.50",
      "close": "259.00",
      "average": "260.0382",
      "volume": "26446",
      "turnover": "6877178",
      "trades": "466"
    },
    {
      "date": "2025-09-17",
      "bid": "260.00",
      "ask": "261.00",
      "open": "259.50",
      "high": "262.50",
      "low": "258.00",
      "close": "260.00",
      "average": "260.0011",
      "volume": "22988",
      "turnover": "5976902.5",
      "trades": "349"
    },
    {
      "date": "2025-09-18",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.00",
      "high": "262.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.4585",
      "volume": "28915",
      "turnover": "7531158",
      "trades": "435"
    },
    {
      "date": "2025-09-19",
      "bid": "263.50",
      "ask": "264.00",
      "open": "261.00",
      "high": "263.50",
      "low": "259.50",
      "close": "263.00",
      "average": "262.282",
      "volume": "214718",
      "turnover": "56316507",
      "trades": "959"
    },
    {
      "date": "2025-09-22",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.00",
      "high": "263.00",
      "low": "260.50",
      "close": "262.50",
      "average": "262.3487",
      "volume": "32158",
      "turnover": "8436611",
      "trades": "282"
    },
    {
      "date": "2025-09-23",
      "bid": "262.50",
      "ask": "263.00",
      "open": "263.50",
      "high": "266.00",
      "low": "261.50",
      "close": "263.50",
      "average": "263.265",
      "volume": "23669",
      "turnover": "6230943",
      "trades": "326"
    },
    {
      "date": "2025-09-24",
      "bid": "258.00",
      "ask": "259.00",
      "open": "264.00",
      "high": "264.00",
      "low": "258.00",
      "close": "258.50",
      "average": "261.0206",
      "volume": "223768",
      "turnover": "58407679",
      "trades": "357"
    },
    {
      "date": "2025-09-25",
      "bid": "255.00",
      "ask": "256.00",
      "open": "258.00",
      "high": "258.00",
      "low": "253.50",
      "close": "255.50",
      "average": "255.1989",
      "volume": "44812",
      "turnover": "11435906",
      "trades": "510"
    },
    {
      "date": "2025-09-26",
      "bid": "258.50",
      "ask": "259.50",
      "open": "255.00",
      "high": "259.50",
      "low": "254.00",
      "close": "258.50",
      "average": "257.0571",
      "volume": "40426",
      "turnover": "10391556.5",
      "trades": "507"
    },
    {
      "date": "2025-09-29",
      "bid": "258.00",
      "ask": "259.00",
      "open": "259.50",
      "high": "262.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.5866",
      "volume": "55869",
      "turnover": "14449391",
      "trades": "512"
    },
    {
      "date": "2025-09-30",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "259.50",
      "low": "255.00",
      "close": "259.00",
      "average": "258.0009",
      "volume": "47886",
      "turnover": "12354698.5",
      "trades": "511"
    },
    {
      "date": "2025-10-01",
      "bid": "255.50",
      "ask": "256.50",
      "open": "259.00",
      "high": "260.50",
      "low": "255.00",
      "close": "255.50",
      "average": "256.9053",
      "volume": "54491",
      "turnover": "13998964",
      "trades": "563"
    },
    {
      "date": "2025-10-02",
      "bid": "253.00",
      "ask": "254.00",
      "open": "255.50",
      "high": "257.50",
      "low": "252.00",
      "close": "253.50",
      "average": "254.683",
      "volume": "60957",
      "turnover": "15524328.25",
      "trades": "763"
    },
    {
      "date": "2025-10-03",
      "bid": "253.50",
      "ask": "254.50",
      "open": "253.00",
      "high": "258.00",
      "low": "251.50",
      "close": "255.00",
      "average": "254.6435",
      "volume": "55786",
      "turnover": "14205498.75",
      "trades": "450"
    },
    {
      "date": "2025-10-06",
      "bid": "261.50",
      "ask": "262.50",
      "open": "255.00",
      "high": "264.00",
      "low": "255.00",
      "close": "262.50",
      "average": "260.281",
      "volume": "96876",
      "turnover": "25225954.5",
      "trades": "870"
    },
    {
      "date": "2025-10-07",
      "bid": "260.00",
      "ask": "261.00",
      "open": "263.50",
      "high": "264.00",
      "low": "257.50",
      "close": "260.00",
      "average": "260.7431",
      "volume": "52797",
      "turnover": "13767105.25",
      "trades": "483"
    },
    {
      "date": "2025-10-08",
      "bid": "261.50",
      "ask": "262.00",
      "open": "259.50",
      "high": "262.00",
      "low": "258.00",
      "close": "262.00",
      "average": "260.8477",
      "volume": "48546",
      "turnover": "12662129",
      "trades": "374"
    },
    {
      "date": "2025-10-09",
      "bid": "262.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "264.50",
      "low": "261.00",
      "close": "263.00",
      "average": "262.6438",
      "volume": "32233",
      "turnover": "8465420",
      "trades": "368"
    },
    {
      "date": "2025-10-10",
      "bid": "261.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "266.50",
      "low": "261.00",
      "close": "261.00",
      "average": "263.3512",
      "volume": "89340",
      "turnover": "23527723.75",
      "trades": "479"
    },
    {
      "date": "2025-10-13",
      "bid": "257.50",
      "ask": "258.50",
      "open": "260.50",
      "high": "262.00",
      "low": "257.50",
      "close": "258.00",
      "average": "258.5645",
      "volume": "41721",
      "turnover": "10788793",
      "trades": "485"
    },
    {
      "date": "2025-10-14",
      "bid": "258.00",
      "ask": "259.50",
      "open": "257.50",
      "high": "259.00",
      "low": "255.00",
      "close": "258.00",
      "average": "257.4174",
      "volume": "26076",
      "turnover": "6711549.75",
      "trades": "394"
    },
    {
      "date": "2025-10-15",
      "bid": "255.00",
      "ask": "256.50",
      "open": "259.50",
      "high": "261.00",
      "low": "255.00",
      "close": "255.50",
      "average": "257.0879",
      "volume": "56912",
      "turnover": "14636383.5",
      "trades": "525"
    },
    {
      "date": "2025-10-16",
      "bid": "256.50",
      "ask": "258.00",
      "open": "255.00",
      "high": "258.00",
      "low": "254.50",
      "close": "258.00",
      "average": "256.6972",
      "volume": "20060",
      "turnover": "5148716",
      "trades": "336"
    },
    {
      "date": "2025-10-17",
      "bid": "256.00",
      "ask": "257.00",
      "open": "258.00",
      "high": "258.00",
      "low": "253.50",
      "close": "257.50",
      "average": "256.9055",
      "volume": "27145",
      "turnover": "6973355.5",
      "trades": "305"
    },
    {
      "date": "2025-10-20",
      "bid": "255.00",
      "ask": "256.50",
      "open": "256.00",
      "high": "257.50",
      "low": "254.00",
      "close": "256.50",
      "average": "255.8091",
      "volume": "42080",
      "turnover": "10763304.5",
      "trades": "466"
    },
    {
      "date": "2025-10-21",
      "bid": "257.00",
      "ask": "257.50",
      "open": "255.50",
      "high": "258.50",
      "low": "255.50",
      "close": "257.00",
      "average": "256.8821",
      "volume": "31519",
      "turnover": "8099506.5",
      "trades": "374"
    },
    {
      "date": "2025-10-22",
      "bid": "257.00",
      "ask": "258.00",
      "open": "255.50",
      "high": "258.50",
      "low": "254.50",
      "close": "258.50",
      "average": "257.9525",
      "volume": "54199",
      "turnover": "13979919.25",
      "trades": "447"
    },
    {
      "date": "2025-10-23",
      "bid": "258.00",
      "ask": "258.50",
      "open": "267.00",
      "high": "267.00",
      "low": "256.50",
      "close": "259.50",
      "average": "257.9748",
      "volume": "66169",
      "turnover": "17068858.5",
      "trades": "847"
    },
    {
      "date": "2025-10-24",
      "bid": "261.50",
      "ask": "263.00",
      "open": "258.50",
      "high": "263.50",
      "low": "258.50",
      "close": "263.00",
      "average": "260.9681",
      "volume": "201157",
      "turnover": "52497138",
      "trades": "1975"
    },
    {
      "date": "2025-10-27",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.50",
      "high": "263.50",
      "low": "261.00",
      "close": "263.50",
      "average": "262.5361",
      "volume": "63196",
      "turnover": "16592624",
      "trades": "964"
    },
    {
      "date": "2025-10-28",
      "bid": "259.50",
      "ask": "260.50",
      "open": "263.50",
      "high": "264.00",
      "low": "259.50",
      "close": "260.50",
      "average": "261.2976",
      "volume": "27090",
      "turnover": "7082856.25",
      "trades": "354"
    },
    {
      "date": "2025-10-29",
      "bid": "260.00",
      "ask": "260.50",
      "open": "260.50",
      "high": "261.50",
      "low": "259.00",
      "close": "259.50",
      "average": "259.775",
      "volume": "19110",
      "turnover": "4964675.88",
      "trades": "234"
    },
    {
      "date": "2025-10-30",
      "bid": "259.50",
      "ask": "260.50",
      "open": "261.50",
      "high": "262.50",
      "low": "259.50",
      "close": "260.50",
      "average": "260.9318",
      "volume": "35061",
      "turnover": "9148920.25",
      "trades": "370"
    },
    {
      "date": "2025-10-31",
      "bid": "258.50",
      "ask": "259.00",
      "open": "260.50",
      "high": "262.00",
      "low": "256.50",
      "close": "259.00",
      "average": "258.7388",
      "volume": "59892",
      "turnover": "15496589.25",
      "trades": "314"
    },
    {
      "date": "2025-11-03",
      "bid": "251.50",
      "ask": "253.00",
      "open": "260.00",
      "high": "260.50",
      "low": "252.00",
      "close": "253.50",
      "average": "255.3131",
      "volume": "70767",
      "turnover": "18069398.5",
      "trades": "765"
    },
    {
      "date": "2025-11-04",
      "bid": "241.50",
      "ask": "242.00",
      "open": "250.50",
      "high": "253.00",
      "low": "241.50",
      "close": "243.50",
      "average": "244.5002",
      "volume": "99615",
      "turnover": "24355677.05",
      "trades": "995"
    },
    {
      "date": "2025-11-05",
      "bid": "239.50",
      "ask": "240.50",
      "open": "245.00",
      "high": "245.00",
      "low": "223.00",
      "close": "237.50",
      "average": "234.0419",
      "volume": "344191",
      "turnover": "80486312.5",
      "trades": "3392"
    },
    {
      "date": "2025-11-06",
      "bid": "234.00",
      "ask": "236.00",
      "open": "236.50",
      "high": "241.00",
      "low": "232.50",
      "close": "236.00",
      "average": "235.9425",
      "volume": "135588",
      "turnover": "31984662.75",
      "trades": "927"
    },
    {
      "date": "2025-11-07",
      "bid": "233.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "239.50",
      "low": "233.00",
      "close": "234.50",
      "average": "234.7563",
      "volume": "47893",
      "turnover": "11243273",
      "trades": "591"
    },
    {
      "date": "2025-11-10",
      "bid": "236.00",
      "ask": "237.50",
      "open": "235.00",
      "high": "239.00",
      "low": "235.00",
      "close": "237.00",
      "average": "237.5796",
      "volume": "163628",
      "turnover": "38874268.5",
      "trades": "871"
    },
    {
      "date": "2025-11-11",
      "bid": "242.00",
      "ask": "243.00",
      "open": "237.50",
      "high": "243.00",
      "low": "237.50",
      "close": "242.50",
      "average": "241.4361",
      "volume": "66193",
      "turnover": "15981301",
      "trades": "566"
    },
    {
      "date": "2025-11-12",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.50",
      "high": "246.00",
      "low": "240.00",
      "close": "243.50",
      "average": "243.5162",
      "volume": "53736",
      "turnover": "13086605.25",
      "trades": "428"
    },
    {
      "date": "2025-11-13",
      "bid": "239.00",
      "ask": "241.00",
      "open": "243.50",
      "high": "245.00",
      "low": "236.50",
      "close": "239.50",
      "average": "241.2106",
      "volume": "123887",
      "turnover": "29886303.5",
      "trades": "1258"
    },
    {
      "date": "2025-11-14",
      "bid": "238.50",
      "ask": "239.00",
      "open": "238.50",
      "high": "239.00",
      "low": "236.50",
      "close": "238.50",
      "average": "238.0915",
      "volume": "37262",
      "turnover": "8871772",
      "trades": "335"
    },
    {
      "date": "2025-11-17",
      "bid": "235.00",
      "ask": "236.50",
      "open": "238.50",
      "high": "239.00",
      "low": "235.50",
      "close": "235.50",
      "average": "236.4897",
      "volume": "67363",
      "turnover": "15930714",
      "trades": "454"
    },
    {
      "date": "2025-11-18",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.50",
      "high": "234.50",
      "low": "228.00",
      "close": "230.00",
      "average": "230.0132",
      "volume": "71087",
      "turnover": "16361442.25",
      "trades": "578"
    },
    {
      "date": "2025-11-19",
      "bid": "228.50",
      "ask": "229.50",
      "open": "229.50",
      "high": "230.50",
      "low": "227.00",
      "close": "228.50",
      "average": "228.5023",
      "volume": "44649",
      "turnover": "10202615.25",
      "trades": "490"
    },
    {
      "date": "2025-11-20",
      "bid": "227.50",
      "ask": "228.00",
      "open": "229.50",
      "high": "231.50",
      "low": "227.50",
      "close": "228.00",
      "average": "228.5543",
      "volume": "143870",
      "turnover": "32885777.75",
      "trades": "591"
    },
    {
      "date": "2025-11-21",
      "bid": "225.50",
      "ask": "226.00",
      "open": "226.00",
      "high": "229.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.3694",
      "volume": "118480",
      "turnover": "26820437.25",
      "trades": "762"
    },
    {
      "date": "2025-11-24",
      "bid": "227.50",
      "ask": "228.50",
      "open": "227.00",
      "high": "229.00",
      "low": "226.00",
      "close": "228.50",
      "average": "228.3516",
      "volume": "97417",
      "turnover": "22244482.5",
      "trades": "446"
    },
    {
      "date": "2025-11-25",
      "bid": "228.00",
      "ask": "229.00",
      "open": "228.50",
      "high": "229.50",
      "low": "225.50",
      "close": "229.00",
      "average": "227.8897",
      "volume": "49914",
      "turnover": "11377050.25",
      "trades": "553"
    },
    {
      "date": "2025-11-26",
      "bid": "227.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "229.00",
      "low": "226.00",
      "close": "226.50",
      "average": "227.2815",
      "volume": "62358",
      "turnover": "14173567",
      "trades": "505"
    },
    {
      "date": "2025-11-27",
      "bid": "226.50",
      "ask": "227.00",
      "open": "226.50",
      "high": "229.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.604",
      "volume": "58415",
      "turnover": "13237421.25",
      "trades": "477"
    },
    {
      "date": "2025-11-28",
      "bid": "226.00",
      "ask": "226.50",
      "open": "226.00",
      "high": "235.50",
      "low": "224.00",
      "close": "235.50",
      "average": "234.5184",
      "volume": "271025",
      "turnover": "63551386.75",
      "trades": "673"
    },
    {
      "date": "2025-12-01",
      "bid": "235.00",
      "ask": "236.50",
      "open": "230.00",
      "high": "236.50",
      "low": "228.00",
      "close": "235.00",
      "average": "233.2148",
      "volume": "106851",
      "turnover": "24900635.75",
      "trades": "830"
    },
    {
      "date": "2025-12-02",
      "bid": "233.50",
      "ask": "234.00",
      "open": "235.00",
      "high": "235.00",
      "low": "233.00",
      "close": "233.00",
      "average": "233.4454",
      "volume": "62893",
      "turnover": "14691831",
      "trades": "381"
    },
    {
      "date": "2025-12-03",
      "bid": "232.00",
      "ask": "233.00",
      "open": "233.50",
      "high": "236.00",
      "low": "229.50",
      "close": "232.00",
      "average": "232.6646",
      "volume": "121746",
      "turnover": "28342845.25",
      "trades": "706"
    },
    {
      "date": "2025-12-04",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "234.00",
      "low": "230.50",
      "close": "231.00",
      "average": "232.334",
      "volume": "68125",
      "turnover": "15822230",
      "trades": "530"
    },
    {
      "date": "2025-12-05",
      "bid": "227.50",
      "ask": "228.00",
      "open": "231.00",
      "high": "232.50",
      "low": "227.00",
      "close": "227.00",
      "average": "228.5953",
      "volume": "46039",
      "turnover": "10525361.67",
      "trades": "483"
    },
    {
      "date": "2025-12-08",
      "bid": "222.50",
      "ask": "223.00",
      "open": "228.00",
      "high": "228.00",
      "low": "221.50",
      "close": "222.50",
      "average": "224.0733",
      "volume": "94710",
      "turnover": "21222031.25",
      "trades": "683"
    },
    {
      "date": "2025-12-09",
      "bid": "223.00",
      "ask": "224.00",
      "open": "222.50",
      "high": "227.00",
      "low": "222.50",
      "close": "222.50",
      "average": "223.9762",
      "volume": "39056",
      "turnover": "8747683.25",
      "trades": "420"
    },
    {
      "date": "2025-12-10",
      "bid": "221.50",
      "ask": "222.50",
      "open": "222.00",
      "high": "224.00",
      "low": "219.00",
      "close": "222.50",
      "average": "221.3553",
      "volume": "74055",
      "turnover": "16394913.25",
      "trades": "410"
    },
    {
      "date": "2025-12-11",
      "bid": "220.50",
      "ask": "221.50",
      "open": "229.50",
      "high": "229.50",
      "low": "220.00",
      "close": "221.50",
      "average": "221.0421",
      "volume": "103499",
      "turnover": "22877595.5",
      "trades": "361"
    },
    {
      "date": "2025-12-12",
      "bid": "219.50",
      "ask": "220.00",
      "open": "220.50",
      "high": "222.50",
      "low": "219.00",
      "close": "219.50",
      "average": "220.1009",
      "volume": "74223",
      "turnover": "16336784",
      "trades": "676"
    },
    {
      "date": "2025-12-15",
      "bid": "218.50",
      "ask": "219.00",
      "open": "219.50",
      "high": "220.50",
      "low": "216.50",
      "close": "218.50",
      "average": "218.3899",
      "volume": "46930",
      "turnover": "10249286.5",
      "trades": "436"
    },
    {
      "date": "2025-12-16",
      "bid": "215.50",
      "ask": "217.00",
      "open": "217.50",
      "high": "218.00",
      "low": "215.50",
      "close": "216.00",
      "average": "216.5465",
      "volume": "38311",
      "turnover": "8296208",
      "trades": "428"
    },
    {
      "date": "2025-12-17",
      "bid": "214.50",
      "ask": "215.50",
      "open": "215.50",
      "high": "217.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.4081",
      "volume": "55178",
      "turnover": "11885459",
      "trades": "615"
    },
    {
      "date": "2025-12-18",
      "bid": "218.00",
      "ask": "219.00",
      "open": "213.50",
      "high": "218.50",
      "low": "213.50",
      "close": "218.50",
      "average": "217.1881",
      "volume": "54824",
      "turnover": "11906113",
      "trades": "417"
    },
    {
      "date": "2025-12-19",
      "bid": "219.50",
      "ask": "220.50",
      "open": "217.50",
      "high": "222.00",
      "low": "217.00",
      "close": "219.50",
      "average": "219.6429",
      "volume": "141570",
      "turnover": "31095003.25",
      "trades": "707"
    },
    {
      "date": "2025-12-22",
      "bid": "220.00",
      "ask": "220.50",
      "open": "219.50",
      "high": "220.00",
      "low": "217.50",
      "close": "220.00",
      "average": "218.9897",
      "volume": "33486",
      "turnover": "7332758.25",
      "trades": "330"
    },
    {
      "date": "2025-12-23",
      "bid": "218.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "221.50",
      "low": "218.00",
      "close": "219.00",
      "average": "219.3448",
      "volume": "51418",
      "turnover": "11278535.25",
      "trades": "440"
    },
    {
      "date": "2025-12-29",
      "bid": "220.50",
      "ask": "221.00",
      "open": "219.00",
      "high": "221.00",
      "low": "218.00",
      "close": "220.50",
      "average": "219.8685",
      "volume": "48443",
      "turnover": "10650573",
      "trades": "507"
    },
    {
      "date": "2025-12-30",
      "bid": "220.50",
      "ask": "221.50",
      "open": "220.50",
      "high": "221.50",
      "low": "218.00",
      "close": "220.50",
      "average": "219.8627",
      "volume": "36253",
      "turnover": "7968744.5",
      "trades": "351"
    },
    {
      "date": "2026-01-02",
      "bid": "212.00",
      "ask": "212.50",
      "open": "219.50",
      "high": "219.50",
      "low": "210.50",
      "close": "212.00",
      "average": "213.4609",
      "volume": "51957",
      "turnover": "11097727.75",
      "trades": "485"
    },
    {
      "date": "2026-01-05",
      "bid": "207.50",
      "ask": "208.00",
      "open": "212.00",
      "high": "212.50",
      "low": "207.50",
      "close": "208.00",
      "average": "209.3446",
      "volume": "45086",
      "turnover": "9440238.25",
      "trades": "413"
    },
    {
      "date": "2026-01-07",
      "bid": "215.50",
      "ask": "216.00",
      "open": "208.00",
      "high": "216.50",
      "low": "208.00",
      "close": "216.50",
      "average": "214.5225",
      "volume": "91082",
      "turnover": "19538624.5",
      "trades": "745"
    },
    {
      "date": "2026-01-08",
      "bid": "217.50",
      "ask": "218.00",
      "open": "215.50",
      "high": "218.00",
      "low": "212.00",
      "close": "217.50",
      "average": "214.4018",
      "volume": "108004",
      "turnover": "23155575.25",
      "trades": "409"
    },
    {
      "date": "2026-01-09",
      "bid": "217.00",
      "ask": "218.50",
      "open": "218.00",
      "high": "219.00",
      "low": "215.00",
      "close": "218.50",
      "average": "216.7221",
      "volume": "87044",
      "turnover": "18861865",
      "trades": "669"
    },
    {
      "date": "2026-01-12",
      "bid": "215.00",
      "ask": "215.50",
      "open": "217.00",
      "high": "217.00",
      "low": "212.50",
      "close": "215.00",
      "average": "214.6047",
      "volume": "74544",
      "turnover": "15997815.75",
      "trades": "728"
    },
    {
      "date": "2026-01-13",
      "bid": "212.50",
      "ask": "213.50",
      "open": "213.50",
      "high": "215.50",
      "low": "212.50",
      "close": "213.50",
      "average": "213.6957",
      "volume": "48762",
      "turnover": "10420896.5",
      "trades": "388"
    },
    {
      "date": "2026-01-14",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.50",
      "high": "214.50",
      "low": "209.00",
      "close": "214.50",
      "average": "212.5042",
      "volume": "50446",
      "turnover": "10718238",
      "trades": "517"
    },
    {
      "date": "2026-01-15",
      "bid": "209.50",
      "ask": "210.50",
      "open": "215.00",
      "high": "215.50",
      "low": "208.50",
      "close": "211.00",
      "average": "211.6846",
      "volume": "86572",
      "turnover": "18326521.5",
      "trades": "552"
    },
    {
      "date": "2026-01-16",
      "bid": "211.50",
      "ask": "212.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.50",
      "close": "211.50",
      "average": "211.0227",
      "volume": "66356",
      "turnover": "14002345.25",
      "trades": "531"
    },
    {
      "date": "2026-01-19",
      "bid": "203.50",
      "ask": "206.00",
      "open": "209.50",
      "high": "209.50",
      "low": "201.50",
      "close": "205.00",
      "average": "204.0566",
      "volume": "112601",
      "turnover": "22977452",
      "trades": "754"
    },
    {
      "date": "2026-01-20",
      "bid": "202.00",
      "ask": "203.50",
      "open": "203.50",
      "high": "204.00",
      "low": "200.00",
      "close": "201.50",
      "average": "201.7988",
      "volume": "98227",
      "turnover": "19821599.46",
      "trades": "631"
    },
    {
      "date": "2026-01-21",
      "bid": "203.50",
      "ask": "204.00",
      "open": "200.50",
      "high": "204.50",
      "low": "199.60",
      "close": "204.50",
      "average": "202.1557",
      "volume": "105637",
      "turnover": "21355267.89",
      "trades": "614"
    },
    {
      "date": "2026-01-22",
      "bid": "204.50",
      "ask": "205.50",
      "open": "205.50",
      "high": "209.50",
      "low": "204.50",
      "close": "205.00",
      "average": "206.2669",
      "volume": "57107",
      "turnover": "11784226.17",
      "trades": "410"
    },
    {
      "date": "2026-01-23",
      "bid": "205.00",
      "ask": "206.00",
      "open": "204.50",
      "high": "205.50",
      "low": "203.00",
      "close": "205.00",
      "average": "204.4461",
      "volume": "36525",
      "turnover": "7464635.25",
      "trades": "331"
    },
    {
      "date": "2026-01-26",
      "bid": "206.50",
      "ask": "207.00",
      "open": "206.00",
      "high": "208.50",
      "low": "203.00",
      "close": "206.50",
      "average": "205.6243",
      "volume": "84551",
      "turnover": "17385269.73",
      "trades": "630"
    },
    {
      "date": "2026-01-27",
      "bid": "209.00",
      "ask": "210.00",
      "open": "206.50",
      "high": "211.50",
      "low": "205.00",
      "close": "210.00",
      "average": "209.5624",
      "volume": "36701",
      "turnover": "7689433.75",
      "trades": "360"
    },
    {
      "date": "2026-01-28",
      "bid": "207.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "210.50",
      "low": "206.00",
      "close": "207.50",
      "average": "207.6838",
      "volume": "51962",
      "turnover": "10791545",
      "trades": "357"
    },
    {
      "date": "2026-01-29",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.50",
      "high": "208.50",
      "low": "205.00",
      "close": "206.00",
      "average": "206.6457",
      "volume": "58354",
      "turnover": "12058271.5",
      "trades": "467"
    },
    {
      "date": "2026-01-30",
      "bid": "201.50",
      "ask": "202.50",
      "open": "205.50",
      "high": "206.50",
      "low": "201.00",
      "close": "202.50",
      "average": "202.972",
      "volume": "82268",
      "turnover": "16698764.5",
      "trades": "546"
    },
    {
      "date": "2026-02-02",
      "bid": "204.50",
      "ask": "206.50",
      "open": "201.50",
      "high": "208.00",
      "low": "199.60",
      "close": "206.00",
      "average": "204.8877",
      "volume": "72721",
      "turnover": "14898498.41",
      "trades": "611"
    },
    {
      "date": "2026-02-03",
      "bid": "203.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "205.50",
      "low": "200.00",
      "close": "204.00",
      "average": "202.9354",
      "volume": "75158",
      "turnover": "15243402.5",
      "trades": "689"
    },
    {
      "date": "2026-02-04",
      "bid": "205.50",
      "ask": "206.50",
      "open": "203.50",
      "high": "208.50",
      "low": "203.00",
      "close": "205.50",
      "average": "205.9435",
      "volume": "51748",
      "turnover": "10656344.5",
      "trades": "473"
    },
    {
      "date": "2026-02-05",
      "bid": "206.00",
      "ask": "206.50",
      "open": "205.00",
      "high": "207.00",
      "low": "204.00",
      "close": "207.00",
      "average": "205.8615",
      "volume": "39756",
      "turnover": "8184140.25",
      "trades": "334"
    },
    {
      "date": "2026-02-06",
      "bid": "202.50",
      "ask": "203.50",
      "open": "206.00",
      "high": "207.00",
      "low": "202.00",
      "close": "203.50",
      "average": "203.4276",
      "volume": "61798",
      "turnover": "12569390.5",
      "trades": "503"
    },
    {
      "date": "2026-02-09",
      "bid": "200.50",
      "ask": "202.50",
      "open": "204.00",
      "high": "205.00",
      "low": "200.00",
      "close": "202.50",
      "average": "201.8152",
      "volume": "71277",
      "turnover": "14379097.25",
      "trades": "499"
    },
    {
      "date": "2026-02-10",
      "bid": "220.00",
      "ask": "221.00",
      "open": "205.00",
      "high": "221.00",
      "low": "197.00",
      "close": "219.00",
      "average": "212.5716",
      "volume": "292799",
      "turnover": "62234150.82",
      "trades": "1642"
    },
    {
      "date": "2026-02-11",
      "bid": "214.50",
      "ask": "215.00",
      "open": "221.00",
      "high": "221.00",
      "low": "210.00",
      "close": "214.00",
      "average": "213.9566",
      "volume": "137404",
      "turnover": "29398994",
      "trades": "932"
    },
    {
      "date": "2026-02-12",
      "bid": "208.00",
      "ask": "209.00",
      "open": "214.00",
      "high": "214.00",
      "low": "204.00",
      "close": "208.00",
      "average": "208.5811",
      "volume": "222715",
      "turnover": "46456035.25",
      "trades": "1328"
    },
    {
      "date": "2026-02-13",
      "bid": "208.50",
      "ask": "209.50",
      "open": "208.50",
      "high": "212.00",
      "low": "207.50",
      "close": "209.00",
      "average": "209.193",
      "volume": "68453",
      "turnover": "14315521.75",
      "trades": "619"
    },
    {
      "date": "2026-02-16",
      "bid": "209.00",
      "ask": "209.50",
      "open": "210.00",
      "high": "212.00",
      "low": "208.50",
      "close": "209.50",
      "average": "209.9407",
      "volume": "65363",
      "turnover": "13720670.5",
      "trades": "431"
    },
    {
      "date": "2026-02-17",
      "bid": "208.50",
      "ask": "209.00",
      "open": "209.50",
      "high": "209.50",
      "low": "205.50",
      "close": "209.50",
      "average": "208.5186",
      "volume": "44984",
      "turnover": "9378112.75",
      "trades": "424"
    },
    {
      "date": "2026-02-18",
      "bid": "211.50",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.50",
      "low": "207.50",
      "close": "211.50",
      "average": "210.7157",
      "volume": "64256",
      "turnover": "13540685.75",
      "trades": "539"
    },
    {
      "date": "2026-02-19",
      "bid": "216.00",
      "ask": "217.50",
      "open": "207.00",
      "high": "220.00",
      "low": "207.00",
      "close": "216.50",
      "average": "217.1109",
      "volume": "110839",
      "turnover": "24061615.75",
      "trades": "631"
    },
    {
      "date": "2026-02-20",
      "bid": "217.00",
      "ask": "217.50",
      "open": "217.00",
      "high": "220.00",
      "low": "216.00",
      "close": "217.50",
      "average": "218.3493",
      "volume": "102019",
      "turnover": "22274286",
      "trades": "644"
    },
    {
      "date": "2026-02-23",
      "bid": "213.00",
      "ask": "215.00",
      "open": "217.50",
      "high": "223.00",
      "low": "214.50",
      "close": "214.50",
      "average": "218.3796",
      "volume": "266449",
      "turnover": "58185410.5",
      "trades": "716"
    },
    {
      "date": "2026-02-24",
      "bid": "211.00",
      "ask": "211.50",
      "open": "213.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.9297",
      "volume": "31504",
      "turnover": "6678392.75",
      "trades": "277"
    },
    {
      "date": "2026-02-25",
      "bid": "213.00",
      "ask": "214.00",
      "open": "218.00",
      "high": "218.00",
      "low": "210.00",
      "close": "213.00",
      "average": "213.2023",
      "volume": "41119",
      "turnover": "8766602.75",
      "trades": "385"
    },
    {
      "date": "2026-02-26",
      "bid": "217.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "217.50",
      "low": "213.50",
      "close": "216.50",
      "average": "216.2234",
      "volume": "56991",
      "turnover": "12322358",
      "trades": "494"
    },
    {
      "date": "2026-02-27",
      "bid": "218.50",
      "ask": "219.00",
      "open": "217.50",
      "high": "219.00",
      "low": "216.00",
      "close": "217.50",
      "average": "217.6136",
      "volume": "133857",
      "turnover": "29129173.01",
      "trades": "532"
    },
    {
      "date": "2026-03-02",
      "bid": "216.50",
      "ask": "217.50",
      "open": "213.00",
      "high": "218.50",
      "low": "213.00",
      "close": "216.50",
      "average": "215.7749",
      "volume": "75526",
      "turnover": "16307769.5",
      "trades": "616"
    },
    {
      "date": "2026-03-03",
      "bid": "208.50",
      "ask": "209.50",
      "open": "215.50",
      "high": "215.50",
      "low": "206.50",
      "close": "209.00",
      "average": "208.4333",
      "volume": "128475",
      "turnover": "26781868",
      "trades": "817"
    },
    {
      "date": "2026-03-04",
      "bid": "210.00",
      "ask": "210.50",
      "open": "208.50",
      "high": "212.50",
      "low": "208.50",
      "close": "210.50",
      "average": "210.5549",
      "volume": "122093",
      "turnover": "25714471.75",
      "trades": "564"
    },
    {
      "date": "2026-03-05",
      "bid": "207.50",
      "ask": "208.00",
      "open": "216.50",
      "high": "216.50",
      "low": "206.50",
      "close": "208.00",
      "average": "208.3194",
      "volume": "119372",
      "turnover": "24869489.75",
      "trades": "623"
    },
    {
      "date": "2026-03-06",
      "bid": "207.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "211.00",
      "low": "207.00",
      "close": "208.50",
      "average": "208.8093",
      "volume": "45192",
      "turnover": "9439458.75",
      "trades": "365"
    },
    {
      "date": "2026-03-09",
      "bid": "208.00",
      "ask": "209.00",
      "open": "204.00",
      "high": "215.50",
      "low": "203.00",
      "close": "208.00",
      "average": "208.5233",
      "volume": "101814",
      "turnover": "21229074.75",
      "trades": "793"
    },
    {
      "date": "2026-03-10",
      "bid": "208.50",
      "ask": "209.50",
      "open": "215.00",
      "high": "215.00",
      "low": "207.50",
      "close": "209.00",
      "average": "209.8135",
      "volume": "64211",
      "turnover": "13473941.25",
      "trades": "572"
    },
    {
      "date": "2026-03-11",
      "bid": "206.00",
      "ask": "207.00",
      "open": "214.50",
      "high": "214.50",
      "low": "205.50",
      "close": "207.00",
      "average": "207.0742",
      "volume": "42990",
      "turnover": "8901994",
      "trades": "385"
    },
    {
      "date": "2026-03-12",
      "bid": "204.50",
      "ask": "205.50",
      "open": "207.50",
      "high": "207.50",
      "low": "204.00",
      "close": "205.50",
      "average": "205.5353",
      "volume": "51792",
      "turnover": "10645128",
      "trades": "444"
    },
    {
      "date": "2026-03-13",
      "bid": "205.50",
      "ask": "206.00",
      "open": "204.50",
      "high": "207.50",
      "low": "201.50",
      "close": "206.50",
      "average": "205.1145",
      "volume": "45270",
      "turnover": "9285573.25",
      "trades": "494"
    },
    {
      "date": "2026-03-16",
      "bid": "201.50",
      "ask": "202.50",
      "open": "205.00",
      "high": "208.00",
      "low": "199.40",
      "close": "202.00",
      "average": "202.0451",
      "volume": "52378",
      "turnover": "10575420.05",
      "trades": "483"
    },
    {
      "date": "2026-03-17",
      "bid": "196.60",
      "ask": "197.40",
      "open": "200.50",
      "high": "201.00",
      "low": "196.40",
      "close": "197.40",
      "average": "197.6338",
      "volume": "94340",
      "turnover": "18647729.8",
      "trades": "666"
    },
    {
      "date": "2026-03-18",
      "bid": "195.60",
      "ask": "196.20",
      "open": "205.00",
      "high": "205.00",
      "low": "195.40",
      "close": "196.80",
      "average": "197.1488",
      "volume": "49451",
      "turnover": "9752834.3",
      "trades": "426"
    },
    {
      "date": "2026-03-19",
      "bid": "195.00",
      "ask": "196.40",
      "open": "195.60",
      "high": "196.60",
      "low": "193.00",
      "close": "195.60",
      "average": "195.3139",
      "volume": "79259",
      "turnover": "15479702.4",
      "trades": "718"
    },
    {
      "date": "2026-03-20",
      "bid": "188.00",
      "ask": "189.40",
      "open": "196.20",
      "high": "196.40",
      "low": "185.00",
      "close": "189.00",
      "average": "189.3925",
      "volume": "101390",
      "turnover": "19213807.89",
      "trades": "838"
    },
    {
      "date": "2026-03-23",
      "bid": "183.40",
      "ask": "185.40",
      "open": "186.60",
      "high": "188.00",
      "low": "179.40",
      "close": "184.00",
      "average": "184.2301",
      "volume": "132005",
      "turnover": "24324066.3",
      "trades": "1244"
    },
    {
      "date": "2026-03-24",
      "bid": "181.20",
      "ask": "182.40",
      "open": "185.00",
      "high": "185.00",
      "low": "181.20",
      "close": "182.20",
      "average": "182.5737",
      "volume": "72898",
      "turnover": "13311150.7",
      "trades": "646"
    },
    {
      "date": "2026-03-25",
      "bid": "183.40",
      "ask": "183.80",
      "open": "183.00",
      "high": "188.00",
      "low": "182.60",
      "close": "184.00",
      "average": "184.4236",
      "volume": "115556",
      "turnover": "21311869",
      "trades": "917"
    },
    {
      "date": "2026-03-26",
      "bid": "186.20",
      "ask": "186.80",
      "open": "187.00",
      "high": "187.80",
      "low": "180.80",
      "close": "187.20",
      "average": "186.1815",
      "volume": "45979",
      "turnover": "8558953.1",
      "trades": "361"
    },
    {
      "date": "2026-03-27",
      "bid": "185.40",
      "ask": "186.60",
      "open": "187.40",
      "high": "187.80",
      "low": "185.00",
      "close": "185.20",
      "average": "185.8925",
      "volume": "38960",
      "turnover": "7242839",
      "trades": "421"
    },
    {
      "date": "2026-03-30",
      "bid": "185.00",
      "ask": "186.80",
      "open": "186.80",
      "high": "186.80",
      "low": "181.40",
      "close": "185.80",
      "average": "184.4974",
      "volume": "82434",
      "turnover": "15186878.6",
      "trades": "717"
    },
    {
      "date": "2026-03-31",
      "bid": "187.80",
      "ask": "188.40",
      "open": "187.60",
      "high": "190.40",
      "low": "185.00",
      "close": "188.20",
      "average": "188.374",
      "volume": "65685",
      "turnover": "12373805.6",
      "trades": "554"
    },
    {
      "date": "2026-04-01",
      "bid": "193.60",
      "ask": "194.60",
      "open": "190.00",
      "high": "194.00",
      "low": "186.40",
      "close": "193.40",
      "average": "192.6169",
      "volume": "93635",
      "turnover": "18035899",
      "trades": "560"
    },
    {
      "date": "2026-04-02",
      "bid": "187.00",
      "ask": "188.00",
      "open": "192.60",
      "high": "192.60",
      "low": "186.60",
      "close": "187.60",
      "average": "188.4637",
      "volume": "222738",
      "turnover": "41978112.4",
      "trades": "269"
    },
    {
      "date": "2026-04-07",
      "bid": "186.00",
      "ask": "186.60",
      "open": "189.00",
      "high": "192.60",
      "low": "186.00",
      "close": "186.80",
      "average": "188.9307",
      "volume": "86666",
      "turnover": "16377443.4",
      "trades": "782"
    },
    {
      "date": "2026-04-08",
      "bid": "191.40",
      "ask": "193.20",
      "open": "195.80",
      "high": "195.80",
      "low": "189.80",
      "close": "191.60",
      "average": "193.0587",
      "volume": "199787",
      "turnover": "38625090.29",
      "trades": "647"
    },
    {
      "date": "2026-04-09",
      "bid": "189.60",
      "ask": "190.00",
      "open": "191.40",
      "high": "191.60",
      "low": "188.20",
      "close": "190.60",
      "average": "189.8403",
      "volume": "53658",
      "turnover": "10184892.6",
      "trades": "440"
    },
    {
      "date": "2026-04-10",
      "bid": "192.40",
      "ask": "193.40",
      "open": "190.40",
      "high": "195.40",
      "low": "190.40",
      "close": "193.80",
      "average": "193.5225",
      "volume": "91894",
      "turnover": "17783731.3",
      "trades": "811"
    },
    {
      "date": "2026-04-13",
      "bid": "196.00",
      "ask": "196.60",
      "open": "191.00",
      "high": "197.20",
      "low": "189.60",
      "close": "197.20",
      "average": "192.0749",
      "volume": "503255",
      "turnover": "96663258",
      "trades": "508"
    },
    {
      "date": "2026-04-14",
      "bid": "198.00",
      "ask": "199.00",
      "open": "197.40",
      "high": "200.00",
      "low": "197.40",
      "close": "198.00",
      "average": "198.1086",
      "volume": "428260",
      "turnover": "84842456",
      "trades": "565"
    },
    {
      "date": "2026-04-15",
      "bid": "200.50",
      "ask": "201.00",
      "open": "209.50",
      "high": "209.50",
      "low": "197.80",
      "close": "201.00",
      "average": "201.1961",
      "volume": "57405",
      "turnover": "11550686.95",
      "trades": "452"
    },
    {
      "date": "2026-04-16",
      "bid": "202.50",
      "ask": "203.00",
      "open": "204.50",
      "high": "204.50",
      "low": "200.00",
      "close": "203.50",
      "average": "202.8462",
      "volume": "44913",
      "turnover": "9109923.5",
      "trades": "346"
    },
    {
      "date": "2026-04-17",
      "bid": "204.00",
      "ask": "205.50",
      "open": "202.50",
      "high": "206.50",
      "low": "202.50",
      "close": "204.00",
      "average": "204.604",
      "volume": "44276",
      "turnover": "9059215",
      "trades": "367"
    },
    {
      "date": "2026-04-20",
      "bid": "202.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "205.00",
      "low": "200.50",
      "close": "203.00",
      "average": "203.0081",
      "volume": "45525",
      "turnover": "9241996.5",
      "trades": "356"
    },
    {
      "date": "2026-04-21",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.00",
      "high": "205.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.9932",
      "volume": "45930",
      "turnover": "9277308.5",
      "trades": "343"
    },
    {
      "date": "2026-04-22",
      "bid": "198.20",
      "ask": "199.40",
      "open": "210.00",
      "high": "210.00",
      "low": "197.80",
      "close": "198.00",
      "average": "198.9439",
      "volume": "82725",
      "turnover": "16458304.05",
      "trades": "492"
    },
    {
      "date": "2026-04-23",
      "bid": "198.00",
      "ask": "198.80",
      "open": "210.00",
      "high": "210.00",
      "low": "197.80",
      "close": "198.80",
      "average": "199.784",
      "volume": "76498",
      "turnover": "15286106.75",
      "trades": "548"
    },
    {
      "date": "2026-04-24",
      "bid": "196.00",
      "ask": "196.60",
      "open": "199.00",
      "high": "199.20",
      "low": "196.20",
      "close": "196.80",
      "average": "197.0018",
      "volume": "48758",
      "turnover": "9605478",
      "trades": "436"
    },
    {
      "date": "2026-04-27",
      "bid": "197.00",
      "ask": "197.60",
      "open": "197.00",
      "high": "199.20",
      "low": "195.80",
      "close": "197.00",
      "average": "197.5163",
      "volume": "47345",
      "turnover": "9351844.4",
      "trades": "415"
    },
    {
      "date": "2026-04-28",
      "bid": "192.20",
      "ask": "193.20",
      "open": "195.00",
      "high": "196.00",
      "low": "192.20",
      "close": "193.00",
      "average": "193.4794",
      "volume": "41782",
      "turnover": "8084200.3",
      "trades": "346"
    },
    {
      "date": "2026-04-29",
      "bid": "208.00",
      "ask": "211.00",
      "open": "199.20",
      "high": "213.50",
      "low": "195.00",
      "close": "210.00",
      "average": "205.8236",
      "volume": "437972",
      "turnover": "90130002.4",
      "trades": "1413"
    },
    {
      "date": "2026-04-30",
      "bid": "205.00",
      "ask": "206.50",
      "open": "206.00",
      "high": "207.50",
      "low": "201.50",
      "close": "207.50",
      "average": "206.3442",
      "volume": "85994",
      "turnover": "17740559.75",
      "trades": "514"
    },
    {
      "date": "2026-05-04",
      "bid": "202.00",
      "ask": "202.50",
      "open": "208.50",
      "high": "209.00",
      "low": "202.00",
      "close": "202.00",
      "average": "203.2958",
      "volume": "113916",
      "turnover": "23163876",
      "trades": "1215"
    },
    {
      "date": "2026-05-05",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.00",
      "high": "206.00",
      "low": "199.60",
      "close": "201.00",
      "average": "202.151",
      "volume": "62662",
      "turnover": "12667284.2",
      "trades": "493"
    },
    {
      "date": "2026-05-06",
      "bid": "207.50",
      "ask": "208.50",
      "open": "202.00",
      "high": "208.50",
      "low": "202.00",
      "close": "208.00",
      "average": "207.4084",
      "volume": "81987",
      "turnover": "17004826",
      "trades": "516"
    },
    {
      "date": "2026-05-07",
      "bid": "206.50",
      "ask": "208.50",
      "open": "208.00",
      "high": "211.50",
      "low": "207.00",
      "close": "209.00",
      "average": "209.3593",
      "volume": "109547",
      "turnover": "22934805.75",
      "trades": "546"
    },
    {
      "date": "2026-05-08",
      "bid": "202.50",
      "ask": "203.50",
      "open": "210.00",
      "high": "210.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.649",
      "volume": "50474",
      "turnover": "10332952",
      "trades": "384"
    },
    {
      "date": "2026-05-11",
      "bid": "200.50",
      "ask": "201.50",
      "open": "202.00",
      "high": "205.00",
      "low": "200.50",
      "close": "201.50",
      "average": "202.2738",
      "volume": "51693",
      "turnover": "10457281",
      "trades": "452"
    },
    {
      "date": "2026-05-12",
      "bid": "196.60",
      "ask": "197.40",
      "open": "198.40",
      "high": "200.50",
      "low": "196.20",
      "close": "196.80",
      "average": "197.9259",
      "volume": "38191",
      "turnover": "7558765.3",
      "trades": "390"
    },
    {
      "date": "2026-05-13",
      "bid": "199.20",
      "ask": "200.50",
      "open": "202.00",
      "high": "202.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.6457",
      "volume": "20737",
      "turnover": "4139678.9",
      "trades": "213"
    },
    {
      "date": "2026-05-15",
      "bid": "200.50",
      "ask": "201.50",
      "open": "201.50",
      "high": "203.50",
      "low": "200.50",
      "close": "200.50",
      "average": "201.0901",
      "volume": "57736",
      "turnover": "11610141.25",
      "trades": "444"
    },
    {
      "date": "2026-05-18",
      "bid": "199.20",
      "ask": "200.50",
      "open": "200.00",
      "high": "202.00",
      "low": "196.60",
      "close": "199.00",
      "average": "199.4632",
      "volume": "81360",
      "turnover": "16227435.55",
      "trades": "424"
    },
    {
      "date": "2026-05-19",
      "bid": "207.50",
      "ask": "208.50",
      "open": "200.50",
      "high": "209.00",
      "low": "200.50",
      "close": "207.50",
      "average": "206.1536",
      "volume": "160162",
      "turnover": "33019467.5",
      "trades": "438"
    },
    {
      "date": "2026-05-20",
      "bid": "215.00",
      "ask": "216.00",
      "open": "206.00",
      "high": "216.50",
      "low": "206.00",
      "close": "214.00",
      "average": "210.8947",
      "volume": "142923",
      "turnover": "30137405.5",
      "trades": "733"
    },
    {
      "date": "2026-05-21",
      "bid": "211.00",
      "ask": "212.50",
      "open": "215.00",
      "high": "217.50",
      "low": "212.00",
      "close": "213.00",
      "average": "214.4611",
      "volume": "50537",
      "turnover": "10838031.75",
      "trades": "584"
    },
    {
      "date": "2026-05-22",
      "bid": "209.50",
      "ask": "210.50",
      "open": "213.00",
      "high": "214.50",
      "low": "209.50",
      "close": "210.00",
      "average": "210.8922",
      "volume": "30138",
      "turnover": "6355949.5",
      "trades": "405"
    },
    {
      "date": "2026-05-25",
      "bid": "213.00",
      "ask": "214.50",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "213.50",
      "average": "214.1553",
      "volume": "25915",
      "turnover": "5550029.5",
      "trades": "315"
    },
    {
      "date": "2026-05-26",
      "bid": "210.00",
      "ask": "211.50",
      "open": "213.50",
      "high": "213.50",
      "low": "210.50",
      "close": "211.50",
      "average": "211.4896",
      "volume": "31189",
      "turnover": "6596146.25",
      "trades": "253"
    },
    {
      "date": "2026-05-27",
      "bid": "208.00",
      "ask": "209.50",
      "open": "211.50",
      "high": "212.00",
      "low": "208.00",
      "close": "208.00",
      "average": "208.9476",
      "volume": "43152",
      "turnover": "9018277.5",
      "trades": "394"
    },
    {
      "date": "2026-05-28",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.5068",
      "volume": "62061",
      "turnover": "12815967.5",
      "trades": "355"
    },
    {
      "date": "2026-05-29",
      "bid": "209.00",
      "ask": "211.50",
      "open": "208.00",
      "high": "211.00",
      "low": "206.00",
      "close": "209.00",
      "average": "208.496",
      "volume": "455090",
      "turnover": "94886675",
      "trades": "383"
    },
    {
      "date": "2026-06-01",
      "bid": "204.50",
      "ask": "205.50",
      "open": "211.00",
      "high": "211.00",
      "low": "203.50",
      "close": "205.50",
      "average": "206.4977",
      "volume": "56925",
      "turnover": "11754785.5",
      "trades": "494"
    },
    {
      "date": "2026-06-02",
      "bid": "203.50",
      "ask": "204.50",
      "open": "207.00",
      "high": "209.50",
      "low": "203.50",
      "close": "204.50",
      "average": "205.5854",
      "volume": "43269",
      "turnover": "8896037.75",
      "trades": "448"
    },
    {
      "date": "2026-06-03",
      "bid": "203.00",
      "ask": "204.00",
      "open": "202.50",
      "high": "205.00",
      "low": "202.50",
      "close": "203.50",
      "average": "203.5435",
      "volume": "29041",
      "turnover": "5911147.75",
      "trades": "331"
    },
    {
      "date": "2026-06-04",
      "bid": "212.00",
      "ask": "213.00",
      "open": "203.00",
      "high": "213.00",
      "low": "202.50",
      "close": "211.00",
      "average": "210.2112",
      "volume": "26732",
      "turnover": "5619354.25",
      "trades": "283"
    },
    {
      "date": "2026-06-05",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.50",
      "high": "213.50",
      "low": "207.50",
      "close": "208.50",
      "average": "209.7681",
      "volume": "35938",
      "turnover": "7539230.5",
      "trades": "369"
    },
    {
      "date": "2026-06-08",
      "bid": "209.50",
      "ask": "210.50",
      "open": "208.50",
      "high": "210.50",
      "low": "205.00",
      "close": "210.00",
      "average": "209.253",
      "volume": "22121",
      "turnover": "4629079.75",
      "trades": "303"
    },
    {
      "date": "2026-06-09",
      "bid": "210.00",
      "ask": "211.00",
      "open": "209.00",
      "high": "213.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.6649",
      "volume": "30926",
      "turnover": "6514998",
      "trades": "330"
    },
    {
      "date": "2026-06-10",
      "bid": "212.00",
      "ask": "213.50",
      "open": "212.50",
      "high": "215.00",
      "low": "209.50",
      "close": "214.00",
      "average": "213.3544",
      "volume": "47816",
      "turnover": "10201634.25",
      "trades": "474"
    },
    {
      "date": "2026-06-11",
      "bid": "210.50",
      "ask": "213.00",
      "open": "214.00",
      "high": "216.00",
      "low": "209.50",
      "close": "211.00",
      "average": "212.2876",
      "volume": "45081",
      "turnover": "9586851.25",
      "trades": "430"
    },
    {
      "date": "2026-06-12",
      "bid": "215.00",
      "ask": "215.50",
      "open": "212.00",
      "high": "216.50",
      "low": "212.00",
      "close": "214.00",
      "average": "213.8094",
      "volume": "56763",
      "turnover": "12136729",
      "trades": "527"
    },
    {
      "date": "2026-06-15",
      "bid": "213.00",
      "ask": "213.50",
      "open": "216.50",
      "high": "219.00",
      "low": "211.00",
      "close": "212.50",
      "average": "213.9087",
      "volume": "62406",
      "turnover": "13349310.75",
      "trades": "661"
    },
    {
      "date": "2026-06-16",
      "bid": "210.00",
      "ask": "211.00",
      "open": "215.00",
      "high": "215.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.6441",
      "volume": "37050",
      "turnover": "7841205.5",
      "trades": "484"
    },
    {
      "date": "2026-06-17",
      "bid": "213.50",
      "ask": "215.50",
      "open": "210.00",
      "high": "216.00",
      "low": "208.50",
      "close": "215.00",
      "average": "213.3989",
      "volume": "99622",
      "turnover": "21260199.75",
      "trades": "775"
    },
    {
      "date": "2026-06-18",
      "bid": "206.00",
      "ask": "208.00",
      "open": "218.00",
      "high": "219.00",
      "low": "204.00",
      "close": "206.00",
      "average": "209.2958",
      "volume": "198396",
      "turnover": "41530577.25",
      "trades": "1199"
    },
    {
      "date": "2026-06-22",
      "bid": "214.50",
      "ask": "215.00",
      "open": "209.00",
      "high": "218.00",
      "low": "206.00",
      "close": "214.50",
      "average": "213.3127",
      "volume": "93243",
      "turnover": "19889022",
      "trades": "619"
    },
    {
      "date": "2026-06-23",
      "bid": "216.50",
      "ask": "218.50",
      "open": "212.50",
      "high": "219.00",
      "low": "211.00",
      "close": "217.50",
      "average": "216.7539",
      "volume": "92370",
      "turnover": "20022231",
      "trades": "714"
    },
    {
      "date": "2026-06-24",
      "bid": "222.50",
      "ask": "223.00",
      "open": "218.50",
      "high": "223.00",
      "low": "215.00",
      "close": "223.00",
      "average": "219.8329",
      "volume": "100507",
      "turnover": "22087264.5",
      "trades": "571"
    },
    {
      "date": "2026-06-25",
      "bid": "226.00",
      "ask": "227.00",
      "open": "223.00",
      "high": "227.00",
      "low": "222.50",
      "close": "227.00",
      "average": "224.9517",
      "volume": "90608",
      "turnover": "20376418",
      "trades": "605"
    },
    {
      "date": "2026-06-26",
      "bid": "228.50",
      "ask": "229.50",
      "open": "227.50",
      "high": "230.00",
      "low": "225.50",
      "close": "228.50",
      "average": "228.2896",
      "volume": "69919",
      "turnover": "15958290.25",
      "trades": "583"
    },
    {
      "date": "2026-06-29",
      "bid": "230.50",
      "ask": "231.00",
      "open": "228.50",
      "high": "232.00",
      "low": "227.00",
      "close": "229.50",
      "average": "230.005",
      "volume": "46642",
      "turnover": "10729134.75",
      "trades": "490"
    },
    {
      "date": "2026-06-30",
      "bid": "230.50",
      "ask": "231.00",
      "open": "229.00",
      "high": "232.50",
      "low": "229.00",
      "close": "230.00",
      "average": "230.2225",
      "volume": "40814",
      "turnover": "9394876.25",
      "trades": "352"
    },
    {
      "date": "2026-07-01",
      "bid": "234.50",
      "ask": "235.50",
      "open": "230.00",
      "high": "235.50",
      "low": "227.50",
      "close": "234.50",
      "average": "232.1847",
      "volume": "72056",
      "turnover": "16711893.75",
      "trades": "736"
    },
    {
      "date": "2026-07-02",
      "bid": "237.50",
      "ask": "238.50",
      "open": "235.50",
      "high": "239.00",
      "low": "234.00",
      "close": "237.00",
      "average": "236.747",
      "volume": "30863",
      "turnover": "7306573.75",
      "trades": "352"
    },
    {
      "date": "2026-07-03",
      "bid": "236.50",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.50",
      "low": "236.00",
      "close": "237.50",
      "average": "237.5209",
      "volume": "34819",
      "turnover": "8270340",
      "trades": "371"
    },
    {
      "date": "2026-07-06",
      "bid": "237.50",
      "ask": "238.50",
      "open": "238.00",
      "high": "241.00",
      "low": "236.50",
      "close": "237.50",
      "average": "238.2163",
      "volume": "29898",
      "turnover": "7122189.5",
      "trades": "304"
    },
    {
      "date": "2026-07-07",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "240.00",
      "low": "237.00",
      "close": "237.50",
      "average": "238.2082",
      "volume": "38045",
      "turnover": "9062857",
      "trades": "364"
    },
    {
      "date": "2026-07-08",
      "bid": "230.00",
      "ask": "231.50",
      "open": "236.50",
      "high": "236.50",
      "low": "228.00",
      "close": "230.50",
      "average": "231.8744",
      "volume": "138583",
      "turnover": "32133254",
      "trades": "397"
    },
    {
      "date": "2026-07-09",
      "bid": "230.50",
      "ask": "231.50",
      "open": "234.50",
      "high": "234.50",
      "low": "228.00",
      "close": "230.00",
      "average": "229.8093",
      "volume": "47822",
      "turnover": "10989086",
      "trades": "424"
    },
    {
      "date": "2026-07-10",
      "bid": "230.00",
      "ask": "231.50",
      "open": "232.00",
      "high": "233.50",
      "low": "229.50",
      "close": "230.00",
      "average": "230.921",
      "volume": "40951",
      "turnover": "9456122.5",
      "trades": "395"
    },
    {
      "date": "2026-07-13",
      "bid": "226.50",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "225.50",
      "close": "227.00",
      "average": "227.4935",
      "volume": "26421",
      "turnover": "6010735.75",
      "trades": "356"
    },
    {
      "date": "2026-07-14",
      "bid": "222.50",
      "ask": "223.50",
      "open": "229.00",
      "high": "229.00",
      "low": "223.00",
      "close": "223.00",
      "average": "223.9367",
      "volume": "29446",
      "turnover": "6594320",
      "trades": "359"
    },
    {
      "date": "2026-07-15",
      "bid": "228.50",
      "ask": "229.00",
      "open": "223.00",
      "high": "229.00",
      "low": "222.00",
      "close": "229.00",
      "average": "227.6014",
      "volume": "42971",
      "turnover": "9779091.5",
      "trades": "451"
    },
    {
      "date": "2026-07-16",
      "bid": "221.00",
      "ask": "222.00",
      "open": "230.00",
      "high": "231.50",
      "low": "219.00",
      "close": "221.50",
      "average": "223.3995",
      "volume": "48839",
      "turnover": "10921309.25",
      "trades": "606"
    },
    {
      "date": "2026-07-17",
      "bid": "222.00",
      "ask": "223.50",
      "open": "221.00",
      "high": "226.50",
      "low": "219.00",
      "close": "222.50",
      "average": "222.8505",
      "volume": "28288",
      "turnover": "6303659.5",
      "trades": "322"
    },
    {
      "date": "2026-07-20",
      "bid": "221.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "220.50",
      "close": "221.00",
      "average": "222.0007",
      "volume": "32999",
      "turnover": "7326299.5",
      "trades": "397"
    },
    {
      "date": "2026-07-21",
      "bid": "220.00",
      "ask": "222.00",
      "open": "221.00",
      "high": "224.00",
      "low": "217.00",
      "close": "220.00",
      "average": "220.9313",
      "volume": "66376",
      "turnover": "14663845.5",
      "trades": "785"
    },
    {
      "date": "2026-07-22",
      "bid": "227.50",
      "ask": "228.50",
      "open": "225.00",
      "high": "231.50",
      "low": "215.00",
      "close": "226.50",
      "average": "222.8181",
      "volume": "75514",
      "turnover": "16824784.25",
      "trades": "821"
    },
    {
      "date": "2026-07-23",
      "bid": "217.50",
      "ask": "218.00",
      "open": "224.00",
      "high": "224.00",
      "low": "217.50",
      "close": "217.50",
      "average": "219.0037",
      "volume": "36652",
      "turnover": "8027206",
      "trades": "474"
    },
    {
      "date": "2026-07-24",
      "bid": "219.50",
      "ask": "220.50",
      "open": "217.50",
      "high": "220.50",
      "low": "215.50",
      "close": "218.50",
      "average": "218.2445",
      "volume": "32207",
      "turnover": "7028838.75",
      "trades": "407"
    },
    {
      "date": "2026-07-27",
      "bid": "220.50",
      "ask": "221.50",
      "open": "219.50",
      "high": "225.00",
      "low": "219.00",
      "close": "220.00",
      "average": "221.3042",
      "volume": "35701",
      "turnover": "7900946",
      "trades": "399"
    },
    {
      "date": "2026-07-28",
      "bid": "228.50",
      "ask": "229.00",
      "open": "220.00",
      "high": "229.50",
      "low": "219.50",
      "close": "228.50",
      "average": "227.4042",
      "volume": "51191",
      "turnover": "11640039",
      "trades": "453"
    },
    {
      "date": "2026-07-29",
      "bid": "223.50",
      "ask": "224.00",
      "open": "228.50",
      "high": "232.50",
      "low": "223.50",
      "close": "225.00",
      "average": "225.1447",
      "volume": "88613",
      "turnover": "19950718.75",
      "trades": "690"
    },
    {
      "date": "2026-07-30",
      "bid": "225.50",
      "ask": "227.50",
      "open": "225.00",
      "high": "229.00",
      "low": "222.00",
      "close": "227.00",
      "average": "226.8126",
      "volume": "27095",
      "turnover": "6145891",
      "trades": "341"
    },
    {
      "date": "2026-07-31",
      "bid": "225.50",
      "ask": "227.00",
      "open": "226.50",
      "high": "230.00",
      "low": "225.50",
      "close": "225.50",
      "average": "226.7713",
      "volume": "49304",
      "turnover": "11188763.5",
      "trades": "474"
    },
    {
      "date": "2026-08-03",
      "bid": "223.00",
      "ask": "224.00",
      "open": "225.50",
      "high": "230.50",
      "low": "221.00",
      "close": "222.00",
      "average": "222.8933",
      "volume": "23021",
      "turnover": "5131426",
      "trades": "361"
    },
    {
      "date": "2026-08-04",
      "bid": "222.50",
      "ask": "223.50",
      "open": "223.00",
      "high": "224.50",
      "low": "222.00",
      "close": "223.50",
      "average": "223.2712",
      "volume": "25214",
      "turnover": "5629666.25",
      "trades": "386"
    },
    {
      "date": "2026-08-05",
      "bid": "221.50",
      "ask": "222.50",
      "open": "223.50",
      "high": "225.50",
      "low": "222.00",
      "close": "223.00",
      "average": "223.0372",
      "volume": "32045",
      "turnover": "7147206.5",
      "trades": "364"
    }
  ]
}