{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1674240/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/np3?id=TX1674240",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1674240",
    "asset_class": "SHARES",
    "isin": "SE0006342333",
    "symbol": "NP3",
    "company": "NP3 Fastigheter",
    "market": null,
    "last_sale_price": "SEK 262.00",
    "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": "228.00",
      "ask": "229.00",
      "open": "220.00",
      "high": "236.00",
      "low": "218.50",
      "close": "229.50",
      "average": "226.776",
      "volume": "57069",
      "turnover": "12954680.75",
      "trades": "906"
    },
    {
      "date": "2021-08-03",
      "bid": "225.50",
      "ask": "227.50",
      "open": "230.00",
      "high": "235.00",
      "low": "223.50",
      "close": "227.50",
      "average": "230.5508",
      "volume": "59657",
      "turnover": "13750023.5",
      "trades": "898"
    },
    {
      "date": "2021-08-04",
      "bid": "234.50",
      "ask": "235.00",
      "open": "227.50",
      "high": "235.00",
      "low": "224.50",
      "close": "235.00",
      "average": "231.8499",
      "volume": "155238",
      "turnover": "35713979.5",
      "trades": "592"
    },
    {
      "date": "2021-08-05",
      "bid": "233.00",
      "ask": "233.50",
      "open": "235.00",
      "high": "235.00",
      "low": "228.00",
      "close": "233.50",
      "average": "232.2742",
      "volume": "26152",
      "turnover": "6074435",
      "trades": "605"
    },
    {
      "date": "2021-08-06",
      "bid": "229.50",
      "ask": "231.50",
      "open": "233.50",
      "high": "233.50",
      "low": "218.50",
      "close": "231.50",
      "average": "227.4842",
      "volume": "98448",
      "turnover": "22401799.75",
      "trades": "1199"
    },
    {
      "date": "2021-08-09",
      "bid": "220.50",
      "ask": "221.00",
      "open": "225.50",
      "high": "229.50",
      "low": "220.00",
      "close": "221.00",
      "average": "222.5902",
      "volume": "40770",
      "turnover": "9074983.5",
      "trades": "586"
    },
    {
      "date": "2021-08-10",
      "bid": "221.50",
      "ask": "222.00",
      "open": "221.00",
      "high": "227.00",
      "low": "218.50",
      "close": "222.50",
      "average": "223.0332",
      "volume": "25648",
      "turnover": "5704050",
      "trades": "458"
    },
    {
      "date": "2021-08-11",
      "bid": "220.50",
      "ask": "221.00",
      "open": "223.50",
      "high": "224.50",
      "low": "220.00",
      "close": "220.50",
      "average": "221.4986",
      "volume": "10531",
      "turnover": "2332410",
      "trades": "258"
    },
    {
      "date": "2021-08-12",
      "bid": "219.00",
      "ask": "220.50",
      "open": "220.50",
      "high": "221.50",
      "low": "217.00",
      "close": "219.00",
      "average": "218.3953",
      "volume": "27825",
      "turnover": "6076594",
      "trades": "416"
    },
    {
      "date": "2021-08-13",
      "bid": "222.00",
      "ask": "223.00",
      "open": "219.00",
      "high": "225.00",
      "low": "217.00",
      "close": "222.00",
      "average": "221.0547",
      "volume": "15536",
      "turnover": "3440855.5",
      "trades": "304"
    },
    {
      "date": "2021-08-16",
      "bid": "225.00",
      "ask": "225.50",
      "open": "222.00",
      "high": "232.00",
      "low": "218.50",
      "close": "227.00",
      "average": "225.5924",
      "volume": "35301",
      "turnover": "7963603.5",
      "trades": "502"
    },
    {
      "date": "2021-08-17",
      "bid": "221.50",
      "ask": "222.00",
      "open": "229.00",
      "high": "229.00",
      "low": "220.50",
      "close": "221.50",
      "average": "222.5432",
      "volume": "28673",
      "turnover": "6380822",
      "trades": "437"
    },
    {
      "date": "2021-08-18",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "225.00",
      "low": "220.00",
      "close": "224.00",
      "average": "222.6097",
      "volume": "21413",
      "turnover": "4767164.25",
      "trades": "356"
    },
    {
      "date": "2021-08-19",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.00",
      "low": "218.00",
      "close": "220.00",
      "average": "220.0776",
      "volume": "18990",
      "turnover": "4179273",
      "trades": "457"
    },
    {
      "date": "2021-08-20",
      "bid": "221.50",
      "ask": "222.50",
      "open": "220.00",
      "high": "222.50",
      "low": "215.00",
      "close": "222.50",
      "average": "220.5904",
      "volume": "24981",
      "turnover": "5510570",
      "trades": "284"
    },
    {
      "date": "2021-08-23",
      "bid": "215.50",
      "ask": "216.00",
      "open": "222.00",
      "high": "222.00",
      "low": "208.50",
      "close": "215.00",
      "average": "213.9505",
      "volume": "180698",
      "turnover": "38390378",
      "trades": "959"
    },
    {
      "date": "2021-08-24",
      "bid": "215.50",
      "ask": "216.00",
      "open": "215.00",
      "high": "218.00",
      "low": "212.50",
      "close": "215.50",
      "average": "214.7747",
      "volume": "27234",
      "turnover": "5849106.75",
      "trades": "465"
    },
    {
      "date": "2021-08-25",
      "bid": "216.00",
      "ask": "217.00",
      "open": "217.50",
      "high": "219.50",
      "low": "215.50",
      "close": "217.00",
      "average": "216.8705",
      "volume": "73131",
      "turnover": "15860226",
      "trades": "260"
    },
    {
      "date": "2021-08-26",
      "bid": "217.00",
      "ask": "218.00",
      "open": "217.00",
      "high": "218.00",
      "low": "215.00",
      "close": "217.00",
      "average": "215.586",
      "volume": "148220",
      "turnover": "31954160",
      "trades": "203"
    },
    {
      "date": "2021-08-27",
      "bid": "221.50",
      "ask": "223.00",
      "open": "212.00",
      "high": "223.00",
      "low": "209.00",
      "close": "222.50",
      "average": "219.3495",
      "volume": "16171",
      "turnover": "3547101.5",
      "trades": "340"
    },
    {
      "date": "2021-08-30",
      "bid": "215.50",
      "ask": "216.50",
      "open": "222.50",
      "high": "225.00",
      "low": "215.50",
      "close": "216.00",
      "average": "218.6267",
      "volume": "17611",
      "turnover": "3850234",
      "trades": "391"
    },
    {
      "date": "2021-08-31",
      "bid": "227.00",
      "ask": "227.50",
      "open": "216.00",
      "high": "229.50",
      "low": "215.50",
      "close": "222.00",
      "average": "223.3554",
      "volume": "88237",
      "turnover": "19709572.5",
      "trades": "723"
    },
    {
      "date": "2021-09-01",
      "bid": "224.50",
      "ask": "225.00",
      "open": "223.50",
      "high": "227.50",
      "low": "222.50",
      "close": "225.00",
      "average": "224.9155",
      "volume": "22722",
      "turnover": "5110530",
      "trades": "480"
    },
    {
      "date": "2021-09-02",
      "bid": "227.00",
      "ask": "228.50",
      "open": "225.00",
      "high": "228.50",
      "low": "223.00",
      "close": "227.50",
      "average": "224.9063",
      "volume": "37928",
      "turnover": "8541562.5",
      "trades": "338"
    },
    {
      "date": "2021-09-03",
      "bid": "226.50",
      "ask": "227.50",
      "open": "227.50",
      "high": "229.00",
      "low": "223.50",
      "close": "226.50",
      "average": "226.9589",
      "volume": "22289",
      "turnover": "5058663.25",
      "trades": "338"
    },
    {
      "date": "2021-09-06",
      "bid": "229.00",
      "ask": "229.50",
      "open": "226.50",
      "high": "230.00",
      "low": "225.50",
      "close": "229.00",
      "average": "228.5114",
      "volume": "9966",
      "turnover": "2277893.25",
      "trades": "239"
    },
    {
      "date": "2021-09-07",
      "bid": "227.00",
      "ask": "228.50",
      "open": "229.00",
      "high": "232.00",
      "low": "227.00",
      "close": "227.00",
      "average": "228.6999",
      "volume": "10842",
      "turnover": "2479546.5",
      "trades": "219"
    },
    {
      "date": "2021-09-08",
      "bid": "225.00",
      "ask": "225.50",
      "open": "227.00",
      "high": "227.50",
      "low": "224.00",
      "close": "225.00",
      "average": "225.0745",
      "volume": "26614",
      "turnover": "5990131.5",
      "trades": "336"
    },
    {
      "date": "2021-09-09",
      "bid": "234.00",
      "ask": "235.50",
      "open": "225.00",
      "high": "237.50",
      "low": "224.00",
      "close": "234.50",
      "average": "230.8462",
      "volume": "98868",
      "turnover": "22825461.75",
      "trades": "625"
    },
    {
      "date": "2021-09-10",
      "bid": "231.50",
      "ask": "232.00",
      "open": "235.50",
      "high": "239.00",
      "low": "231.50",
      "close": "233.00",
      "average": "235.7823",
      "volume": "34692",
      "turnover": "8177018",
      "trades": "583"
    },
    {
      "date": "2021-09-13",
      "bid": "242.50",
      "ask": "244.00",
      "open": "234.00",
      "high": "246.00",
      "low": "232.00",
      "close": "243.00",
      "average": "240.368",
      "volume": "34696",
      "turnover": "8339941",
      "trades": "725"
    },
    {
      "date": "2021-09-14",
      "bid": "238.00",
      "ask": "240.00",
      "open": "246.50",
      "high": "246.50",
      "low": "237.00",
      "close": "240.00",
      "average": "239.9814",
      "volume": "27902",
      "turnover": "6695961.5",
      "trades": "566"
    },
    {
      "date": "2021-09-15",
      "bid": "235.00",
      "ask": "236.00",
      "open": "243.50",
      "high": "243.50",
      "low": "230.50",
      "close": "235.00",
      "average": "235.592",
      "volume": "23007",
      "turnover": "5420264.5",
      "trades": "481"
    },
    {
      "date": "2021-09-16",
      "bid": "237.50",
      "ask": "238.50",
      "open": "234.00",
      "high": "242.50",
      "low": "233.50",
      "close": "238.00",
      "average": "239.4244",
      "volume": "18920",
      "turnover": "4529390",
      "trades": "466"
    },
    {
      "date": "2021-09-17",
      "bid": "235.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "244.50",
      "low": "235.00",
      "close": "237.50",
      "average": "238.5777",
      "volume": "35259",
      "turnover": "8412011.5",
      "trades": "271"
    },
    {
      "date": "2021-09-20",
      "bid": "227.00",
      "ask": "228.00",
      "open": "237.50",
      "high": "237.50",
      "low": "224.50",
      "close": "227.50",
      "average": "228.2334",
      "volume": "72699",
      "turnover": "16591999",
      "trades": "631"
    },
    {
      "date": "2021-09-21",
      "bid": "226.00",
      "ask": "227.00",
      "open": "222.00",
      "high": "229.50",
      "low": "220.00",
      "close": "226.00",
      "average": "225.4092",
      "volume": "101997",
      "turnover": "22991058.5",
      "trades": "711"
    },
    {
      "date": "2021-09-22",
      "bid": "232.00",
      "ask": "232.50",
      "open": "231.50",
      "high": "234.50",
      "low": "228.00",
      "close": "232.00",
      "average": "232.6207",
      "volume": "81947",
      "turnover": "19062566",
      "trades": "359"
    },
    {
      "date": "2021-09-23",
      "bid": "239.00",
      "ask": "240.00",
      "open": "232.00",
      "high": "240.00",
      "low": "231.50",
      "close": "240.00",
      "average": "236.8634",
      "volume": "13786",
      "turnover": "3265317",
      "trades": "256"
    },
    {
      "date": "2021-09-24",
      "bid": "235.00",
      "ask": "236.00",
      "open": "240.00",
      "high": "240.00",
      "low": "234.00",
      "close": "234.50",
      "average": "236.1587",
      "volume": "136903",
      "turnover": "32330869.5",
      "trades": "580"
    },
    {
      "date": "2021-09-27",
      "bid": "235.00",
      "ask": "237.00",
      "open": "239.50",
      "high": "239.50",
      "low": "233.00",
      "close": "235.00",
      "average": "235.1145",
      "volume": "19697",
      "turnover": "4631049.5",
      "trades": "361"
    },
    {
      "date": "2021-09-28",
      "bid": "218.00",
      "ask": "218.50",
      "open": "235.00",
      "high": "235.00",
      "low": "216.00",
      "close": "216.00",
      "average": "224.8012",
      "volume": "96805",
      "turnover": "21757384.75",
      "trades": "717"
    },
    {
      "date": "2021-09-29",
      "bid": "222.00",
      "ask": "223.00",
      "open": "216.50",
      "high": "223.50",
      "low": "216.00",
      "close": "222.00",
      "average": "219.9275",
      "volume": "116488",
      "turnover": "25619041",
      "trades": "509"
    },
    {
      "date": "2021-09-30",
      "bid": "228.00",
      "ask": "228.50",
      "open": "225.50",
      "high": "229.00",
      "low": "223.50",
      "close": "228.00",
      "average": "225.1407",
      "volume": "81006",
      "turnover": "18237745",
      "trades": "460"
    },
    {
      "date": "2021-10-01",
      "bid": "234.50",
      "ask": "236.00",
      "open": "227.00",
      "high": "237.00",
      "low": "224.00",
      "close": "235.00",
      "average": "234.1792",
      "volume": "121690",
      "turnover": "28497264.5",
      "trades": "388"
    },
    {
      "date": "2021-10-04",
      "bid": "238.00",
      "ask": "238.50",
      "open": "236.00",
      "high": "244.50",
      "low": "236.00",
      "close": "238.00",
      "average": "240.034",
      "volume": "27241",
      "turnover": "6538767",
      "trades": "480"
    },
    {
      "date": "2021-10-05",
      "bid": "233.50",
      "ask": "234.50",
      "open": "238.00",
      "high": "239.50",
      "low": "231.50",
      "close": "233.50",
      "average": "236.5731",
      "volume": "35053",
      "turnover": "8294440.5",
      "trades": "662"
    },
    {
      "date": "2021-10-06",
      "bid": "228.00",
      "ask": "229.50",
      "open": "234.50",
      "high": "234.50",
      "low": "225.00",
      "close": "228.50",
      "average": "228.7243",
      "volume": "148276",
      "turnover": "33914321.5",
      "trades": "429"
    },
    {
      "date": "2021-10-07",
      "bid": "239.00",
      "ask": "240.00",
      "open": "229.00",
      "high": "240.00",
      "low": "229.00",
      "close": "239.50",
      "average": "234.0945",
      "volume": "32822",
      "turnover": "7683450.5",
      "trades": "476"
    },
    {
      "date": "2021-10-08",
      "bid": "238.50",
      "ask": "239.50",
      "open": "239.50",
      "high": "240.00",
      "low": "235.50",
      "close": "239.00",
      "average": "238.5897",
      "volume": "12080",
      "turnover": "2882163.5",
      "trades": "273"
    },
    {
      "date": "2021-10-11",
      "bid": "229.00",
      "ask": "231.00",
      "open": "239.50",
      "high": "239.50",
      "low": "223.50",
      "close": "230.00",
      "average": "228.6243",
      "volume": "33148",
      "turnover": "7578415.5",
      "trades": "504"
    },
    {
      "date": "2021-10-12",
      "bid": "248.50",
      "ask": "249.00",
      "open": "230.00",
      "high": "250.00",
      "low": "228.50",
      "close": "248.00",
      "average": "242.7547",
      "volume": "63475",
      "turnover": "15408855",
      "trades": "944"
    },
    {
      "date": "2021-10-13",
      "bid": "263.00",
      "ask": "263.50",
      "open": "249.00",
      "high": "264.50",
      "low": "248.50",
      "close": "263.50",
      "average": "256.828",
      "volume": "60361",
      "turnover": "15502572.25",
      "trades": "855"
    },
    {
      "date": "2021-10-14",
      "bid": "259.00",
      "ask": "260.00",
      "open": "263.50",
      "high": "269.50",
      "low": "259.00",
      "close": "260.00",
      "average": "263.2619",
      "volume": "106208",
      "turnover": "28126354.5",
      "trades": "702"
    },
    {
      "date": "2021-10-15",
      "bid": "267.50",
      "ask": "268.50",
      "open": "263.00",
      "high": "270.00",
      "low": "258.50",
      "close": "268.50",
      "average": "267.3151",
      "volume": "80832",
      "turnover": "21607690.5",
      "trades": "517"
    },
    {
      "date": "2021-10-18",
      "bid": "273.50",
      "ask": "274.00",
      "open": "270.00",
      "high": "274.50",
      "low": "269.00",
      "close": "274.50",
      "average": "272.0355",
      "volume": "49432",
      "turnover": "13447260.5",
      "trades": "461"
    },
    {
      "date": "2021-10-19",
      "bid": "273.50",
      "ask": "274.00",
      "open": "275.00",
      "high": "275.00",
      "low": "270.50",
      "close": "274.00",
      "average": "274.0083",
      "volume": "176262",
      "turnover": "48297247",
      "trades": "379"
    },
    {
      "date": "2021-10-20",
      "bid": "274.50",
      "ask": "275.50",
      "open": "274.00",
      "high": "279.00",
      "low": "272.50",
      "close": "276.50",
      "average": "275.395",
      "volume": "19574",
      "turnover": "5390652.5",
      "trades": "430"
    },
    {
      "date": "2021-10-21",
      "bid": "281.00",
      "ask": "281.50",
      "open": "277.00",
      "high": "286.00",
      "low": "274.00",
      "close": "283.50",
      "average": "283.0611",
      "volume": "35392",
      "turnover": "10021095.75",
      "trades": "681"
    },
    {
      "date": "2021-10-22",
      "bid": "290.00",
      "ask": "290.50",
      "open": "283.50",
      "high": "292.50",
      "low": "275.50",
      "close": "292.50",
      "average": "283.1204",
      "volume": "94146",
      "turnover": "26654653.75",
      "trades": "1016"
    },
    {
      "date": "2021-10-25",
      "bid": "299.00",
      "ask": "300.00",
      "open": "293.00",
      "high": "302.00",
      "low": "290.50",
      "close": "300.00",
      "average": "296.8493",
      "volume": "95508",
      "turnover": "28351464",
      "trades": "985"
    },
    {
      "date": "2021-10-26",
      "bid": "295.00",
      "ask": "295.50",
      "open": "302.00",
      "high": "302.50",
      "low": "294.00",
      "close": "297.00",
      "average": "297.8852",
      "volume": "26992",
      "turnover": "8037240",
      "trades": "711"
    },
    {
      "date": "2021-10-27",
      "bid": "310.50",
      "ask": "312.50",
      "open": "293.00",
      "high": "313.00",
      "low": "293.00",
      "close": "312.00",
      "average": "304.3719",
      "volume": "151193",
      "turnover": "46020328",
      "trades": "1054"
    },
    {
      "date": "2021-10-28",
      "bid": "313.00",
      "ask": "314.50",
      "open": "311.50",
      "high": "316.00",
      "low": "306.00",
      "close": "313.50",
      "average": "310.7731",
      "volume": "37784",
      "turnover": "11739852.75",
      "trades": "757"
    },
    {
      "date": "2021-10-29",
      "bid": "306.00",
      "ask": "307.50",
      "open": "313.50",
      "high": "317.00",
      "low": "301.50",
      "close": "305.00",
      "average": "308.4174",
      "volume": "61655",
      "turnover": "19020008.25",
      "trades": "1385"
    },
    {
      "date": "2021-11-01",
      "bid": "307.50",
      "ask": "309.00",
      "open": "305.00",
      "high": "317.50",
      "low": "305.00",
      "close": "307.50",
      "average": "310.5931",
      "volume": "25537",
      "turnover": "7931090",
      "trades": "628"
    },
    {
      "date": "2021-11-02",
      "bid": "313.50",
      "ask": "314.50",
      "open": "308.00",
      "high": "317.00",
      "low": "303.00",
      "close": "314.50",
      "average": "311.8732",
      "volume": "31084",
      "turnover": "9686567.25",
      "trades": "797"
    },
    {
      "date": "2021-11-03",
      "bid": "326.00",
      "ask": "327.00",
      "open": "314.50",
      "high": "328.00",
      "low": "312.00",
      "close": "328.00",
      "average": "318.238",
      "volume": "132440",
      "turnover": "42151085.5",
      "trades": "684"
    },
    {
      "date": "2021-11-04",
      "bid": "333.00",
      "ask": "334.00",
      "open": "328.50",
      "high": "336.00",
      "low": "328.50",
      "close": "333.50",
      "average": "332.267",
      "volume": "37122",
      "turnover": "12334186.25",
      "trades": "771"
    },
    {
      "date": "2021-11-05",
      "bid": "323.00",
      "ask": "323.50",
      "open": "336.00",
      "high": "343.00",
      "low": "320.50",
      "close": "323.50",
      "average": "331.4521",
      "volume": "48216",
      "turnover": "15981296.5",
      "trades": "880"
    },
    {
      "date": "2021-11-08",
      "bid": "338.50",
      "ask": "339.00",
      "open": "323.50",
      "high": "344.00",
      "low": "313.00",
      "close": "339.00",
      "average": "330.0165",
      "volume": "85568",
      "turnover": "28238226",
      "trades": "1752"
    },
    {
      "date": "2021-11-09",
      "bid": "337.00",
      "ask": "339.00",
      "open": "339.00",
      "high": "344.00",
      "low": "334.50",
      "close": "339.00",
      "average": "337.6402",
      "volume": "42603",
      "turnover": "14385565.25",
      "trades": "835"
    },
    {
      "date": "2021-11-10",
      "bid": "337.00",
      "ask": "338.00",
      "open": "339.50",
      "high": "345.50",
      "low": "332.50",
      "close": "337.00",
      "average": "338.2206",
      "volume": "28673",
      "turnover": "9695566.5",
      "trades": "654"
    },
    {
      "date": "2021-11-11",
      "bid": "343.00",
      "ask": "344.00",
      "open": "337.00",
      "high": "344.00",
      "low": "333.00",
      "close": "344.00",
      "average": "339.6358",
      "volume": "25398",
      "turnover": "8626172.5",
      "trades": "591"
    },
    {
      "date": "2021-11-12",
      "bid": "348.50",
      "ask": "349.50",
      "open": "344.00",
      "high": "349.50",
      "low": "340.00",
      "close": "349.00",
      "average": "344.7071",
      "volume": "16321",
      "turnover": "5624574",
      "trades": "499"
    },
    {
      "date": "2021-11-15",
      "bid": "349.50",
      "ask": "350.50",
      "open": "350.00",
      "high": "357.50",
      "low": "346.50",
      "close": "352.00",
      "average": "351.7661",
      "volume": "31357",
      "turnover": "11031652.25",
      "trades": "674"
    },
    {
      "date": "2021-11-16",
      "bid": "352.00",
      "ask": "354.00",
      "open": "352.00",
      "high": "353.00",
      "low": "338.50",
      "close": "352.50",
      "average": "345.2399",
      "volume": "59071",
      "turnover": "20393207",
      "trades": "999"
    },
    {
      "date": "2021-11-17",
      "bid": "362.00",
      "ask": "363.00",
      "open": "352.50",
      "high": "365.00",
      "low": "348.00",
      "close": "363.00",
      "average": "358.6176",
      "volume": "78508",
      "turnover": "28154346.25",
      "trades": "1030"
    },
    {
      "date": "2021-11-18",
      "bid": "367.00",
      "ask": "369.00",
      "open": "363.50",
      "high": "374.00",
      "low": "361.00",
      "close": "368.50",
      "average": "368.5153",
      "volume": "38520",
      "turnover": "14195181",
      "trades": "839"
    },
    {
      "date": "2021-11-19",
      "bid": "371.00",
      "ask": "372.50",
      "open": "368.50",
      "high": "375.50",
      "low": "365.50",
      "close": "372.00",
      "average": "369.4303",
      "volume": "95251",
      "turnover": "35188605",
      "trades": "808"
    },
    {
      "date": "2021-11-22",
      "bid": "373.00",
      "ask": "374.50",
      "open": "370.50",
      "high": "380.00",
      "low": "365.50",
      "close": "373.50",
      "average": "375.2138",
      "volume": "44673",
      "turnover": "16761924.5",
      "trades": "947"
    },
    {
      "date": "2021-11-23",
      "bid": "352.50",
      "ask": "353.50",
      "open": "369.50",
      "high": "369.50",
      "low": "347.00",
      "close": "351.50",
      "average": "355.5664",
      "volume": "147883",
      "turnover": "52584114.5",
      "trades": "1529"
    },
    {
      "date": "2021-11-24",
      "bid": "349.00",
      "ask": "350.00",
      "open": "351.50",
      "high": "362.50",
      "low": "344.50",
      "close": "350.00",
      "average": "350.8302",
      "volume": "43029",
      "turnover": "15094867",
      "trades": "868"
    },
    {
      "date": "2021-11-25",
      "bid": "361.50",
      "ask": "363.00",
      "open": "350.00",
      "high": "367.00",
      "low": "340.50",
      "close": "363.00",
      "average": "355.5195",
      "volume": "46174",
      "turnover": "16415756.5",
      "trades": "828"
    },
    {
      "date": "2021-11-26",
      "bid": "341.50",
      "ask": "342.50",
      "open": "355.00",
      "high": "357.00",
      "low": "339.50",
      "close": "339.50",
      "average": "348.8733",
      "volume": "43624",
      "turnover": "15219375",
      "trades": "972"
    },
    {
      "date": "2021-11-29",
      "bid": "347.50",
      "ask": "349.00",
      "open": "335.50",
      "high": "352.00",
      "low": "331.50",
      "close": "348.00",
      "average": "346.6066",
      "volume": "53021",
      "turnover": "18380583.75",
      "trades": "1011"
    },
    {
      "date": "2021-11-30",
      "bid": "347.00",
      "ask": "348.50",
      "open": "355.50",
      "high": "358.00",
      "low": "340.00",
      "close": "345.50",
      "average": "346.4871",
      "volume": "39812",
      "turnover": "13794332.5",
      "trades": "815"
    },
    {
      "date": "2021-12-01",
      "bid": "351.00",
      "ask": "352.00",
      "open": "346.00",
      "high": "359.50",
      "low": "342.00",
      "close": "351.00",
      "average": "351.5937",
      "volume": "25525",
      "turnover": "8974429.5",
      "trades": "705"
    },
    {
      "date": "2021-12-02",
      "bid": "345.50",
      "ask": "346.50",
      "open": "347.00",
      "high": "348.00",
      "low": "335.00",
      "close": "346.00",
      "average": "341.3588",
      "volume": "49233",
      "turnover": "16805366.25",
      "trades": "1083"
    },
    {
      "date": "2021-12-03",
      "bid": "335.00",
      "ask": "336.00",
      "open": "345.50",
      "high": "352.00",
      "low": "335.00",
      "close": "336.50",
      "average": "342.5029",
      "volume": "41614",
      "turnover": "14253050",
      "trades": "1001"
    },
    {
      "date": "2021-12-06",
      "bid": "326.50",
      "ask": "327.50",
      "open": "336.50",
      "high": "347.50",
      "low": "324.00",
      "close": "329.00",
      "average": "330.8195",
      "volume": "55133",
      "turnover": "18240592",
      "trades": "907"
    },
    {
      "date": "2021-12-07",
      "bid": "340.50",
      "ask": "341.50",
      "open": "329.00",
      "high": "343.50",
      "low": "328.50",
      "close": "342.00",
      "average": "337.614",
      "volume": "30727",
      "turnover": "10372643.25",
      "trades": "639"
    },
    {
      "date": "2021-12-08",
      "bid": "338.00",
      "ask": "339.00",
      "open": "342.00",
      "high": "349.50",
      "low": "336.00",
      "close": "336.00",
      "average": "341.8577",
      "volume": "30230",
      "turnover": "10333038.25",
      "trades": "694"
    },
    {
      "date": "2021-12-09",
      "bid": "337.00",
      "ask": "339.00",
      "open": "336.00",
      "high": "343.50",
      "low": "335.50",
      "close": "337.50",
      "average": "339.2033",
      "volume": "17892",
      "turnover": "6068188",
      "trades": "408"
    },
    {
      "date": "2021-12-10",
      "bid": "337.50",
      "ask": "338.50",
      "open": "337.50",
      "high": "341.00",
      "low": "333.00",
      "close": "338.00",
      "average": "337.9014",
      "volume": "18464",
      "turnover": "6239740.5",
      "trades": "528"
    },
    {
      "date": "2021-12-13",
      "bid": "345.50",
      "ask": "346.50",
      "open": "339.00",
      "high": "351.50",
      "low": "339.00",
      "close": "347.00",
      "average": "346.8305",
      "volume": "75101",
      "turnover": "26047272.75",
      "trades": "805"
    },
    {
      "date": "2021-12-14",
      "bid": "329.00",
      "ask": "330.00",
      "open": "347.50",
      "high": "351.50",
      "low": "329.00",
      "close": "330.00",
      "average": "334.6627",
      "volume": "54388",
      "turnover": "18200713.75",
      "trades": "911"
    },
    {
      "date": "2021-12-15",
      "bid": "336.00",
      "ask": "336.50",
      "open": "330.00",
      "high": "340.50",
      "low": "324.50",
      "close": "335.00",
      "average": "333.7473",
      "volume": "71481",
      "turnover": "23860346.75",
      "trades": "830"
    },
    {
      "date": "2021-12-16",
      "bid": "347.50",
      "ask": "348.50",
      "open": "339.00",
      "high": "349.00",
      "low": "333.00",
      "close": "347.00",
      "average": "341.5413",
      "volume": "62639",
      "turnover": "21393809.5",
      "trades": "634"
    },
    {
      "date": "2021-12-17",
      "bid": "347.00",
      "ask": "348.00",
      "open": "346.50",
      "high": "349.50",
      "low": "336.00",
      "close": "347.00",
      "average": "340.1306",
      "volume": "148137",
      "turnover": "50385932",
      "trades": "574"
    },
    {
      "date": "2021-12-20",
      "bid": "338.50",
      "ask": "339.50",
      "open": "338.50",
      "high": "347.50",
      "low": "335.50",
      "close": "339.50",
      "average": "341.4157",
      "volume": "21886",
      "turnover": "7472224.5",
      "trades": "463"
    },
    {
      "date": "2021-12-21",
      "bid": "340.50",
      "ask": "341.50",
      "open": "339.00",
      "high": "349.00",
      "low": "339.00",
      "close": "340.50",
      "average": "342.2957",
      "volume": "26500",
      "turnover": "9070739.5",
      "trades": "599"
    },
    {
      "date": "2021-12-22",
      "bid": "338.50",
      "ask": "339.50",
      "open": "344.00",
      "high": "344.50",
      "low": "336.00",
      "close": "340.00",
      "average": "338.6367",
      "volume": "31681",
      "turnover": "10727802.75",
      "trades": "579"
    },
    {
      "date": "2021-12-23",
      "bid": "339.50",
      "ask": "340.00",
      "open": "347.00",
      "high": "347.50",
      "low": "338.50",
      "close": "340.00",
      "average": "341.6371",
      "volume": "23584",
      "turnover": "8063875.75",
      "trades": "563"
    },
    {
      "date": "2021-12-27",
      "bid": "344.00",
      "ask": "345.00",
      "open": "339.50",
      "high": "350.00",
      "low": "336.50",
      "close": "345.50",
      "average": "345.4752",
      "volume": "22367",
      "turnover": "7729164.75",
      "trades": "545"
    },
    {
      "date": "2021-12-28",
      "bid": "351.00",
      "ask": "352.00",
      "open": "346.50",
      "high": "359.00",
      "low": "346.50",
      "close": "351.00",
      "average": "353.7258",
      "volume": "35586",
      "turnover": "12594909.5",
      "trades": "678"
    },
    {
      "date": "2021-12-29",
      "bid": "353.00",
      "ask": "354.00",
      "open": "352.50",
      "high": "360.50",
      "low": "348.00",
      "close": "354.50",
      "average": "353.4504",
      "volume": "31324",
      "turnover": "11072019",
      "trades": "736"
    },
    {
      "date": "2021-12-30",
      "bid": "361.00",
      "ask": "362.00",
      "open": "355.50",
      "high": "364.00",
      "low": "355.00",
      "close": "362.50",
      "average": "360.5608",
      "volume": "28316",
      "turnover": "10209346.5",
      "trades": "703"
    },
    {
      "date": "2022-01-03",
      "bid": "373.50",
      "ask": "374.00",
      "open": "364.50",
      "high": "384.50",
      "low": "364.50",
      "close": "374.00",
      "average": "376.395",
      "volume": "59572",
      "turnover": "22422950",
      "trades": "1277"
    },
    {
      "date": "2022-01-04",
      "bid": "358.50",
      "ask": "359.50",
      "open": "375.50",
      "high": "379.50",
      "low": "358.00",
      "close": "359.00",
      "average": "367.4497",
      "volume": "43145",
      "turnover": "15854282.75",
      "trades": "1184"
    },
    {
      "date": "2022-01-05",
      "bid": "354.00",
      "ask": "354.50",
      "open": "359.50",
      "high": "361.50",
      "low": "351.50",
      "close": "355.00",
      "average": "355.0946",
      "volume": "30546",
      "turnover": "10846106.75",
      "trades": "658"
    },
    {
      "date": "2022-01-07",
      "bid": "338.00",
      "ask": "339.50",
      "open": "353.50",
      "high": "353.50",
      "low": "337.00",
      "close": "340.50",
      "average": "345.969",
      "volume": "101450",
      "turnover": "35096789",
      "trades": "1355"
    },
    {
      "date": "2022-01-10",
      "bid": "316.00",
      "ask": "318.50",
      "open": "342.00",
      "high": "343.50",
      "low": "317.00",
      "close": "317.00",
      "average": "322.9168",
      "volume": "115152",
      "turnover": "37183881",
      "trades": "2255"
    },
    {
      "date": "2022-01-11",
      "bid": "318.00",
      "ask": "320.00",
      "open": "317.00",
      "high": "325.00",
      "low": "311.50",
      "close": "319.50",
      "average": "320.2967",
      "volume": "83278",
      "turnover": "26673057.25",
      "trades": "1095"
    },
    {
      "date": "2022-01-12",
      "bid": "314.00",
      "ask": "314.50",
      "open": "321.00",
      "high": "327.00",
      "low": "312.00",
      "close": "314.00",
      "average": "316.6454",
      "volume": "79803",
      "turnover": "25270439.5",
      "trades": "1102"
    },
    {
      "date": "2022-01-13",
      "bid": "306.50",
      "ask": "308.00",
      "open": "310.00",
      "high": "318.00",
      "low": "306.50",
      "close": "308.50",
      "average": "315.0996",
      "volume": "156904",
      "turnover": "49413965.75",
      "trades": "634"
    },
    {
      "date": "2022-01-14",
      "bid": "304.00",
      "ask": "305.00",
      "open": "306.50",
      "high": "311.00",
      "low": "300.00",
      "close": "304.00",
      "average": "303.6309",
      "volume": "38539",
      "turnover": "11702411",
      "trades": "802"
    },
    {
      "date": "2022-01-17",
      "bid": "293.00",
      "ask": "294.00",
      "open": "301.00",
      "high": "301.50",
      "low": "286.50",
      "close": "295.00",
      "average": "292.6821",
      "volume": "99512",
      "turnover": "29127768.25",
      "trades": "1205"
    },
    {
      "date": "2022-01-18",
      "bid": "277.00",
      "ask": "279.00",
      "open": "290.00",
      "high": "290.00",
      "low": "271.50",
      "close": "277.00",
      "average": "277.8195",
      "volume": "245941",
      "turnover": "68211014.25",
      "trades": "2587"
    },
    {
      "date": "2022-01-19",
      "bid": "274.50",
      "ask": "275.00",
      "open": "276.00",
      "high": "278.50",
      "low": "270.00",
      "close": "275.00",
      "average": "274.7896",
      "volume": "360431",
      "turnover": "99078426.75",
      "trades": "2242"
    },
    {
      "date": "2022-01-20",
      "bid": "287.00",
      "ask": "288.00",
      "open": "277.00",
      "high": "291.00",
      "low": "272.50",
      "close": "286.00",
      "average": "280.3289",
      "volume": "260044",
      "turnover": "72878728",
      "trades": "2096"
    },
    {
      "date": "2022-01-21",
      "bid": "281.00",
      "ask": "282.00",
      "open": "286.00",
      "high": "286.00",
      "low": "275.50",
      "close": "281.00",
      "average": "280.5672",
      "volume": "73617",
      "turnover": "20654522",
      "trades": "1123"
    },
    {
      "date": "2022-01-24",
      "bid": "262.50",
      "ask": "264.00",
      "open": "279.50",
      "high": "279.50",
      "low": "255.00",
      "close": "261.50",
      "average": "265.3243",
      "volume": "116461",
      "turnover": "30900158.75",
      "trades": "1944"
    },
    {
      "date": "2022-01-25",
      "bid": "265.00",
      "ask": "266.00",
      "open": "262.50",
      "high": "269.50",
      "low": "260.00",
      "close": "265.50",
      "average": "265.6924",
      "volume": "79988",
      "turnover": "21252204.5",
      "trades": "1297"
    },
    {
      "date": "2022-01-26",
      "bid": "276.50",
      "ask": "277.00",
      "open": "267.00",
      "high": "281.50",
      "low": "267.00",
      "close": "277.50",
      "average": "276.2751",
      "volume": "83968",
      "turnover": "23199881",
      "trades": "935"
    },
    {
      "date": "2022-01-27",
      "bid": "276.00",
      "ask": "277.00",
      "open": "272.50",
      "high": "278.50",
      "low": "268.00",
      "close": "276.00",
      "average": "274.7116",
      "volume": "63538",
      "turnover": "17451491.5",
      "trades": "672"
    },
    {
      "date": "2022-01-28",
      "bid": "276.00",
      "ask": "277.00",
      "open": "275.50",
      "high": "277.00",
      "low": "270.00",
      "close": "275.00",
      "average": "273.221",
      "volume": "51869",
      "turnover": "14171645.25",
      "trades": "702"
    },
    {
      "date": "2022-01-31",
      "bid": "288.50",
      "ask": "289.00",
      "open": "280.00",
      "high": "290.50",
      "low": "280.00",
      "close": "288.00",
      "average": "284.6314",
      "volume": "59231",
      "turnover": "16859180.25",
      "trades": "791"
    },
    {
      "date": "2022-02-01",
      "bid": "291.50",
      "ask": "292.50",
      "open": "290.50",
      "high": "294.00",
      "low": "285.00",
      "close": "293.00",
      "average": "289.6048",
      "volume": "51879",
      "turnover": "15026569.5",
      "trades": "760"
    },
    {
      "date": "2022-02-02",
      "bid": "304.50",
      "ask": "305.50",
      "open": "298.50",
      "high": "306.00",
      "low": "293.50",
      "close": "304.00",
      "average": "302.1116",
      "volume": "38799",
      "turnover": "11721587",
      "trades": "703"
    },
    {
      "date": "2022-02-03",
      "bid": "298.00",
      "ask": "299.00",
      "open": "309.00",
      "high": "309.00",
      "low": "296.00",
      "close": "298.00",
      "average": "299.8505",
      "volume": "68517",
      "turnover": "20545343.25",
      "trades": "710"
    },
    {
      "date": "2022-02-04",
      "bid": "286.50",
      "ask": "287.50",
      "open": "298.00",
      "high": "298.50",
      "low": "285.00",
      "close": "285.50",
      "average": "288.19",
      "volume": "33935",
      "turnover": "9779728.5",
      "trades": "674"
    },
    {
      "date": "2022-02-07",
      "bid": "281.00",
      "ask": "282.00",
      "open": "285.00",
      "high": "289.00",
      "low": "277.50",
      "close": "280.50",
      "average": "283.887",
      "volume": "65923",
      "turnover": "18712190.75",
      "trades": "629"
    },
    {
      "date": "2022-02-08",
      "bid": "273.50",
      "ask": "275.00",
      "open": "280.50",
      "high": "280.50",
      "low": "270.50",
      "close": "274.50",
      "average": "274.4439",
      "volume": "87566",
      "turnover": "24032827.5",
      "trades": "716"
    },
    {
      "date": "2022-02-09",
      "bid": "279.50",
      "ask": "280.50",
      "open": "275.50",
      "high": "285.50",
      "low": "275.50",
      "close": "280.00",
      "average": "279.9571",
      "volume": "52898",
      "turnover": "14810033",
      "trades": "553"
    },
    {
      "date": "2022-02-10",
      "bid": "277.50",
      "ask": "278.50",
      "open": "281.50",
      "high": "284.00",
      "low": "271.50",
      "close": "278.00",
      "average": "276.9491",
      "volume": "40293",
      "turnover": "11159323",
      "trades": "582"
    },
    {
      "date": "2022-02-11",
      "bid": "278.50",
      "ask": "279.00",
      "open": "277.00",
      "high": "284.00",
      "low": "268.50",
      "close": "280.50",
      "average": "274.895",
      "volume": "67403",
      "turnover": "18521755.75",
      "trades": "834"
    },
    {
      "date": "2022-02-14",
      "bid": "276.50",
      "ask": "277.50",
      "open": "274.00",
      "high": "279.50",
      "low": "264.50",
      "close": "276.00",
      "average": "272.6421",
      "volume": "93947",
      "turnover": "25609952",
      "trades": "1316"
    },
    {
      "date": "2022-02-15",
      "bid": "279.50",
      "ask": "280.50",
      "open": "275.00",
      "high": "282.00",
      "low": "272.50",
      "close": "279.50",
      "average": "277.0348",
      "volume": "118494",
      "turnover": "32835662",
      "trades": "679"
    },
    {
      "date": "2022-02-16",
      "bid": "284.00",
      "ask": "285.00",
      "open": "279.50",
      "high": "289.00",
      "low": "278.50",
      "close": "284.50",
      "average": "284.7958",
      "volume": "42439",
      "turnover": "12085070",
      "trades": "481"
    },
    {
      "date": "2022-02-17",
      "bid": "281.50",
      "ask": "282.50",
      "open": "284.50",
      "high": "290.50",
      "low": "280.00",
      "close": "282.50",
      "average": "282.7092",
      "volume": "40908",
      "turnover": "11566233.5",
      "trades": "617"
    },
    {
      "date": "2022-02-18",
      "bid": "272.50",
      "ask": "273.50",
      "open": "277.50",
      "high": "279.00",
      "low": "272.50",
      "close": "272.50",
      "average": "274.9372",
      "volume": "56156",
      "turnover": "15446461.5",
      "trades": "692"
    },
    {
      "date": "2022-02-21",
      "bid": "257.50",
      "ask": "258.50",
      "open": "271.50",
      "high": "271.50",
      "low": "249.50",
      "close": "256.00",
      "average": "257.6346",
      "volume": "98896",
      "turnover": "25472786.25",
      "trades": "1269"
    },
    {
      "date": "2022-02-22",
      "bid": "268.00",
      "ask": "269.00",
      "open": "254.50",
      "high": "270.50",
      "low": "247.50",
      "close": "267.50",
      "average": "261.7669",
      "volume": "64991",
      "turnover": "17019225.75",
      "trades": "814"
    },
    {
      "date": "2022-02-23",
      "bid": "254.50",
      "ask": "255.50",
      "open": "267.50",
      "high": "272.00",
      "low": "253.50",
      "close": "253.50",
      "average": "260.4583",
      "volume": "48664",
      "turnover": "12699521.95",
      "trades": "700"
    },
    {
      "date": "2022-02-24",
      "bid": "256.50",
      "ask": "258.50",
      "open": "242.50",
      "high": "261.00",
      "low": "237.50",
      "close": "257.50",
      "average": "248.2524",
      "volume": "79056",
      "turnover": "19604849.5",
      "trades": "1029"
    },
    {
      "date": "2022-02-25",
      "bid": "255.00",
      "ask": "255.50",
      "open": "257.50",
      "high": "260.00",
      "low": "250.00",
      "close": "255.00",
      "average": "255.1308",
      "volume": "122394",
      "turnover": "31220927.75",
      "trades": "875"
    },
    {
      "date": "2022-02-28",
      "bid": "258.50",
      "ask": "260.00",
      "open": "252.50",
      "high": "262.50",
      "low": "250.00",
      "close": "258.50",
      "average": "257.1374",
      "volume": "41261",
      "turnover": "10612473",
      "trades": "542"
    },
    {
      "date": "2022-03-01",
      "bid": "273.00",
      "ask": "274.00",
      "open": "261.00",
      "high": "278.50",
      "low": "260.50",
      "close": "273.00",
      "average": "271.8338",
      "volume": "132588",
      "turnover": "36056142.75",
      "trades": "1542"
    },
    {
      "date": "2022-03-02",
      "bid": "271.00",
      "ask": "271.50",
      "open": "272.50",
      "high": "278.50",
      "low": "267.00",
      "close": "273.00",
      "average": "272.2368",
      "volume": "79096",
      "turnover": "21531530",
      "trades": "1078"
    },
    {
      "date": "2022-03-03",
      "bid": "293.50",
      "ask": "294.00",
      "open": "278.50",
      "high": "303.00",
      "low": "278.50",
      "close": "293.50",
      "average": "294.9217",
      "volume": "318275",
      "turnover": "93740048.75",
      "trades": "2553"
    },
    {
      "date": "2022-03-04",
      "bid": "295.50",
      "ask": "296.00",
      "open": "293.50",
      "high": "308.50",
      "low": "291.00",
      "close": "295.00",
      "average": "297.472",
      "volume": "266888",
      "turnover": "79396653.5",
      "trades": "3083"
    },
    {
      "date": "2022-03-07",
      "bid": "283.00",
      "ask": "284.00",
      "open": "286.50",
      "high": "294.50",
      "low": "279.50",
      "close": "283.00",
      "average": "286.6402",
      "volume": "221906",
      "turnover": "63599988",
      "trades": "2698"
    },
    {
      "date": "2022-03-08",
      "bid": "281.00",
      "ask": "282.00",
      "open": "279.50",
      "high": "289.00",
      "low": "268.00",
      "close": "283.00",
      "average": "279.3852",
      "volume": "219476",
      "turnover": "61271881.75",
      "trades": "1551"
    },
    {
      "date": "2022-03-09",
      "bid": "299.50",
      "ask": "300.50",
      "open": "290.00",
      "high": "301.50",
      "low": "289.50",
      "close": "301.50",
      "average": "298.5367",
      "volume": "142417",
      "turnover": "42517478.25",
      "trades": "1594"
    },
    {
      "date": "2022-03-10",
      "bid": "302.00",
      "ask": "303.00",
      "open": "311.00",
      "high": "317.00",
      "low": "298.50",
      "close": "303.50",
      "average": "307.0342",
      "volume": "145477",
      "turnover": "44673178",
      "trades": "1686"
    },
    {
      "date": "2022-03-11",
      "bid": "314.50",
      "ask": "316.00",
      "open": "312.00",
      "high": "318.50",
      "low": "302.00",
      "close": "316.00",
      "average": "311.0533",
      "volume": "97869",
      "turnover": "30439283.5",
      "trades": "1114"
    },
    {
      "date": "2022-03-14",
      "bid": "320.00",
      "ask": "321.50",
      "open": "316.50",
      "high": "326.00",
      "low": "314.00",
      "close": "319.00",
      "average": "319.4218",
      "volume": "98592",
      "turnover": "31492342",
      "trades": "1387"
    },
    {
      "date": "2022-03-15",
      "bid": "313.00",
      "ask": "315.00",
      "open": "319.00",
      "high": "320.00",
      "low": "311.50",
      "close": "314.50",
      "average": "315.946",
      "volume": "74624",
      "turnover": "23578158.75",
      "trades": "994"
    },
    {
      "date": "2022-03-16",
      "bid": "327.50",
      "ask": "328.50",
      "open": "315.00",
      "high": "328.50",
      "low": "315.00",
      "close": "327.50",
      "average": "324.6122",
      "volume": "112270",
      "turnover": "36441541",
      "trades": "1423"
    },
    {
      "date": "2022-03-17",
      "bid": "324.00",
      "ask": "325.00",
      "open": "330.00",
      "high": "334.50",
      "low": "318.50",
      "close": "324.00",
      "average": "327.8127",
      "volume": "140614",
      "turnover": "46105535.5",
      "trades": "1298"
    },
    {
      "date": "2022-03-18",
      "bid": "333.00",
      "ask": "334.00",
      "open": "324.00",
      "high": "334.50",
      "low": "320.50",
      "close": "334.50",
      "average": "333.7274",
      "volume": "1956658",
      "turnover": "652976571.5",
      "trades": "2365"
    },
    {
      "date": "2022-03-21",
      "bid": "324.50",
      "ask": "326.50",
      "open": "333.50",
      "high": "334.50",
      "low": "321.00",
      "close": "326.00",
      "average": "327.1561",
      "volume": "84527",
      "turnover": "27652388.5",
      "trades": "820"
    },
    {
      "date": "2022-03-22",
      "bid": "318.50",
      "ask": "319.50",
      "open": "327.00",
      "high": "331.00",
      "low": "318.00",
      "close": "320.00",
      "average": "323.128",
      "volume": "80250",
      "turnover": "25930663.5",
      "trades": "816"
    },
    {
      "date": "2022-03-23",
      "bid": "305.00",
      "ask": "306.00",
      "open": "320.00",
      "high": "324.50",
      "low": "304.00",
      "close": "306.00",
      "average": "311.4512",
      "volume": "123879",
      "turnover": "38584965.25",
      "trades": "1007"
    },
    {
      "date": "2022-03-24",
      "bid": "287.50",
      "ask": "288.50",
      "open": "307.00",
      "high": "307.50",
      "low": "286.50",
      "close": "286.50",
      "average": "292.7805",
      "volume": "72794",
      "turnover": "21319550",
      "trades": "765"
    },
    {
      "date": "2022-03-25",
      "bid": "287.50",
      "ask": "289.50",
      "open": "285.00",
      "high": "296.50",
      "low": "280.50",
      "close": "287.50",
      "average": "288.9514",
      "volume": "77367",
      "turnover": "22355409.5",
      "trades": "635"
    },
    {
      "date": "2022-03-28",
      "bid": "293.00",
      "ask": "294.00",
      "open": "295.50",
      "high": "295.50",
      "low": "283.00",
      "close": "293.50",
      "average": "289.3696",
      "volume": "145163",
      "turnover": "42004847.5",
      "trades": "564"
    },
    {
      "date": "2022-03-29",
      "bid": "303.50",
      "ask": "306.00",
      "open": "300.00",
      "high": "306.00",
      "low": "297.00",
      "close": "306.00",
      "average": "301.2614",
      "volume": "125875",
      "turnover": "37920492",
      "trades": "707"
    },
    {
      "date": "2022-03-30",
      "bid": "306.50",
      "ask": "308.00",
      "open": "306.00",
      "high": "309.50",
      "low": "297.00",
      "close": "308.50",
      "average": "302.176",
      "volume": "144789",
      "turnover": "43751822",
      "trades": "520"
    },
    {
      "date": "2022-03-31",
      "bid": "310.00",
      "ask": "311.00",
      "open": "308.50",
      "high": "318.00",
      "low": "306.00",
      "close": "312.00",
      "average": "312.4646",
      "volume": "66053",
      "turnover": "20639222.5",
      "trades": "631"
    },
    {
      "date": "2022-04-01",
      "bid": "321.00",
      "ask": "322.00",
      "open": "314.00",
      "high": "322.00",
      "low": "305.00",
      "close": "321.50",
      "average": "315.0825",
      "volume": "54796",
      "turnover": "17263190",
      "trades": "614"
    },
    {
      "date": "2022-04-04",
      "bid": "333.50",
      "ask": "334.50",
      "open": "321.50",
      "high": "335.50",
      "low": "316.00",
      "close": "334.00",
      "average": "329.7438",
      "volume": "50630",
      "turnover": "16699358.75",
      "trades": "713"
    },
    {
      "date": "2022-04-05",
      "bid": "323.00",
      "ask": "324.00",
      "open": "333.00",
      "high": "338.00",
      "low": "320.00",
      "close": "321.50",
      "average": "327.1958",
      "volume": "80272",
      "turnover": "26264810",
      "trades": "1015"
    },
    {
      "date": "2022-04-06",
      "bid": "303.00",
      "ask": "304.00",
      "open": "318.00",
      "high": "321.50",
      "low": "299.50",
      "close": "304.50",
      "average": "306.5243",
      "volume": "108291",
      "turnover": "33129728.36",
      "trades": "1046"
    },
    {
      "date": "2022-04-07",
      "bid": "303.00",
      "ask": "304.00",
      "open": "305.00",
      "high": "310.00",
      "low": "300.00",
      "close": "302.00",
      "average": "304.9043",
      "volume": "52758",
      "turnover": "16086279.5",
      "trades": "515"
    },
    {
      "date": "2022-04-08",
      "bid": "307.00",
      "ask": "308.50",
      "open": "301.50",
      "high": "310.00",
      "low": "300.50",
      "close": "307.50",
      "average": "306.0168",
      "volume": "50101",
      "turnover": "15331731",
      "trades": "679"
    },
    {
      "date": "2022-04-11",
      "bid": "290.50",
      "ask": "291.50",
      "open": "306.00",
      "high": "307.00",
      "low": "290.50",
      "close": "291.50",
      "average": "292.6932",
      "volume": "140164",
      "turnover": "41025044",
      "trades": "892"
    },
    {
      "date": "2022-04-12",
      "bid": "287.50",
      "ask": "289.00",
      "open": "292.00",
      "high": "293.00",
      "low": "285.50",
      "close": "288.00",
      "average": "288.2362",
      "volume": "105254",
      "turnover": "30337860",
      "trades": "599"
    },
    {
      "date": "2022-04-13",
      "bid": "292.50",
      "ask": "294.00",
      "open": "289.50",
      "high": "298.00",
      "low": "288.50",
      "close": "293.50",
      "average": "292.3502",
      "volume": "89386",
      "turnover": "26128012",
      "trades": "870"
    },
    {
      "date": "2022-04-14",
      "bid": "296.00",
      "ask": "297.00",
      "open": "293.00",
      "high": "298.00",
      "low": "287.00",
      "close": "298.00",
      "average": "292.775",
      "volume": "30018",
      "turnover": "8787170.5",
      "trades": "336"
    },
    {
      "date": "2022-04-19",
      "bid": "282.00",
      "ask": "282.50",
      "open": "297.50",
      "high": "297.50",
      "low": "281.00",
      "close": "281.00",
      "average": "286.0298",
      "volume": "118081",
      "turnover": "33777214",
      "trades": "957"
    },
    {
      "date": "2022-04-20",
      "bid": "276.50",
      "ask": "277.00",
      "open": "276.00",
      "high": "281.00",
      "low": "273.00",
      "close": "277.00",
      "average": "276.4269",
      "volume": "53662",
      "turnover": "14833618.5",
      "trades": "634"
    },
    {
      "date": "2022-04-21",
      "bid": "278.00",
      "ask": "279.00",
      "open": "277.00",
      "high": "284.00",
      "low": "277.00",
      "close": "279.50",
      "average": "280.7698",
      "volume": "49728",
      "turnover": "13962118.5",
      "trades": "517"
    },
    {
      "date": "2022-04-22",
      "bid": "278.00",
      "ask": "278.50",
      "open": "278.00",
      "high": "285.50",
      "low": "273.50",
      "close": "278.00",
      "average": "280.9608",
      "volume": "62754",
      "turnover": "17638119.64",
      "trades": "768"
    },
    {
      "date": "2022-04-25",
      "bid": "274.00",
      "ask": "276.50",
      "open": "275.00",
      "high": "276.00",
      "low": "265.00",
      "close": "275.00",
      "average": "271.9617",
      "volume": "63504",
      "turnover": "17264772",
      "trades": "758"
    },
    {
      "date": "2022-04-26",
      "bid": "265.50",
      "ask": "266.50",
      "open": "275.00",
      "high": "278.00",
      "low": "265.50",
      "close": "267.50",
      "average": "270.5917",
      "volume": "45613",
      "turnover": "12342725",
      "trades": "713"
    },
    {
      "date": "2022-04-27",
      "bid": "273.00",
      "ask": "274.50",
      "open": "263.50",
      "high": "275.00",
      "low": "262.00",
      "close": "275.00",
      "average": "271.2403",
      "volume": "52800",
      "turnover": "14321715",
      "trades": "630"
    },
    {
      "date": "2022-04-28",
      "bid": "272.00",
      "ask": "273.00",
      "open": "275.00",
      "high": "279.50",
      "low": "269.50",
      "close": "271.50",
      "average": "273.4654",
      "volume": "42611",
      "turnover": "11652224.25",
      "trades": "494"
    },
    {
      "date": "2022-04-29",
      "bid": "275.50",
      "ask": "276.50",
      "open": "268.00",
      "high": "277.00",
      "low": "268.00",
      "close": "275.00",
      "average": "273.4604",
      "volume": "36981",
      "turnover": "10112641.25",
      "trades": "409"
    },
    {
      "date": "2022-05-02",
      "bid": "270.50",
      "ask": "271.00",
      "open": "268.00",
      "high": "276.00",
      "low": "255.50",
      "close": "270.50",
      "average": "269.4979",
      "volume": "68011",
      "turnover": "18328821",
      "trades": "599"
    },
    {
      "date": "2022-05-03",
      "bid": "262.00",
      "ask": "263.00",
      "open": "270.50",
      "high": "272.50",
      "low": "259.00",
      "close": "264.50",
      "average": "265.9774",
      "volume": "68439",
      "turnover": "18202257.5",
      "trades": "745"
    },
    {
      "date": "2022-05-04",
      "bid": "246.50",
      "ask": "248.00",
      "open": "264.50",
      "high": "287.50",
      "low": "244.50",
      "close": "244.50",
      "average": "251.8426",
      "volume": "59999",
      "turnover": "15109889.75",
      "trades": "807"
    },
    {
      "date": "2022-05-05",
      "bid": "250.50",
      "ask": "251.50",
      "open": "254.50",
      "high": "265.50",
      "low": "249.00",
      "close": "251.00",
      "average": "257.1593",
      "volume": "79406",
      "turnover": "20420310.25",
      "trades": "982"
    },
    {
      "date": "2022-05-06",
      "bid": "237.50",
      "ask": "238.00",
      "open": "250.00",
      "high": "250.50",
      "low": "234.50",
      "close": "236.50",
      "average": "238.4045",
      "volume": "77017",
      "turnover": "18361255.25",
      "trades": "772"
    },
    {
      "date": "2022-05-09",
      "bid": "220.50",
      "ask": "221.50",
      "open": "236.50",
      "high": "237.00",
      "low": "220.50",
      "close": "220.50",
      "average": "226.8609",
      "volume": "114940",
      "turnover": "26074969.75",
      "trades": "789"
    },
    {
      "date": "2022-05-10",
      "bid": "227.50",
      "ask": "228.50",
      "open": "223.00",
      "high": "231.50",
      "low": "222.00",
      "close": "229.00",
      "average": "227.9486",
      "volume": "75143",
      "turnover": "17128503.5",
      "trades": "659"
    },
    {
      "date": "2022-05-11",
      "bid": "246.50",
      "ask": "247.00",
      "open": "234.00",
      "high": "249.50",
      "low": "231.50",
      "close": "249.50",
      "average": "244.1741",
      "volume": "102374",
      "turnover": "24997988",
      "trades": "1069"
    },
    {
      "date": "2022-05-12",
      "bid": "257.50",
      "ask": "259.50",
      "open": "250.00",
      "high": "259.50",
      "low": "241.00",
      "close": "259.50",
      "average": "251.6367",
      "volume": "126995",
      "turnover": "31956466",
      "trades": "929"
    },
    {
      "date": "2022-05-13",
      "bid": "252.00",
      "ask": "252.50",
      "open": "259.50",
      "high": "270.50",
      "low": "249.50",
      "close": "253.00",
      "average": "256.901",
      "volume": "187891",
      "turnover": "48273502.75",
      "trades": "1052"
    },
    {
      "date": "2022-05-16",
      "bid": "257.00",
      "ask": "258.00",
      "open": "249.50",
      "high": "261.50",
      "low": "249.00",
      "close": "259.00",
      "average": "257.2422",
      "volume": "41855",
      "turnover": "10766871",
      "trades": "286"
    },
    {
      "date": "2022-05-17",
      "bid": "255.50",
      "ask": "256.50",
      "open": "259.00",
      "high": "266.00",
      "low": "254.00",
      "close": "258.00",
      "average": "258.2888",
      "volume": "36353",
      "turnover": "9391362.5",
      "trades": "468"
    },
    {
      "date": "2022-05-18",
      "bid": "259.00",
      "ask": "260.50",
      "open": "258.00",
      "high": "264.00",
      "low": "256.00",
      "close": "261.50",
      "average": "260.9869",
      "volume": "22873",
      "turnover": "5969571",
      "trades": "249"
    },
    {
      "date": "2022-05-19",
      "bid": "268.50",
      "ask": "269.00",
      "open": "264.50",
      "high": "269.00",
      "low": "254.50",
      "close": "267.50",
      "average": "262.9582",
      "volume": "23414",
      "turnover": "6156015.75",
      "trades": "369"
    },
    {
      "date": "2022-05-20",
      "bid": "261.50",
      "ask": "263.00",
      "open": "267.50",
      "high": "273.00",
      "low": "261.00",
      "close": "266.00",
      "average": "268.8393",
      "volume": "90552",
      "turnover": "24344034.5",
      "trades": "702"
    },
    {
      "date": "2022-05-23",
      "bid": "261.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "267.00",
      "low": "257.50",
      "close": "262.50",
      "average": "260.8805",
      "volume": "66360",
      "turnover": "17312261.25",
      "trades": "456"
    },
    {
      "date": "2022-05-24",
      "bid": "265.00",
      "ask": "267.00",
      "open": "262.50",
      "high": "268.00",
      "low": "260.50",
      "close": "267.50",
      "average": "265.5865",
      "volume": "32670",
      "turnover": "8676710.5",
      "trades": "470"
    },
    {
      "date": "2022-05-25",
      "bid": "264.00",
      "ask": "265.00",
      "open": "267.50",
      "high": "269.00",
      "low": "262.00",
      "close": "262.00",
      "average": "264.2304",
      "volume": "61705",
      "turnover": "16304745",
      "trades": "383"
    },
    {
      "date": "2022-05-27",
      "bid": "275.50",
      "ask": "278.00",
      "open": "262.00",
      "high": "277.50",
      "low": "259.00",
      "close": "277.50",
      "average": "271.0019",
      "volume": "67538",
      "turnover": "18302673",
      "trades": "688"
    },
    {
      "date": "2022-05-30",
      "bid": "277.00",
      "ask": "278.00",
      "open": "277.50",
      "high": "284.00",
      "low": "274.00",
      "close": "277.00",
      "average": "278.3791",
      "volume": "25090",
      "turnover": "6984532",
      "trades": "404"
    },
    {
      "date": "2022-05-31",
      "bid": "266.00",
      "ask": "268.00",
      "open": "276.00",
      "high": "278.00",
      "low": "265.50",
      "close": "271.00",
      "average": "271.5198",
      "volume": "122454",
      "turnover": "33190823",
      "trades": "1069"
    },
    {
      "date": "2022-06-01",
      "bid": "260.50",
      "ask": "261.50",
      "open": "274.50",
      "high": "274.50",
      "low": "259.50",
      "close": "260.50",
      "average": "262.1809",
      "volume": "60708",
      "turnover": "15916416.75",
      "trades": "524"
    },
    {
      "date": "2022-06-02",
      "bid": "260.50",
      "ask": "261.50",
      "open": "260.50",
      "high": "263.00",
      "low": "256.00",
      "close": "261.00",
      "average": "259.7109",
      "volume": "55245",
      "turnover": "14347437",
      "trades": "703"
    },
    {
      "date": "2022-06-03",
      "bid": "260.50",
      "ask": "262.00",
      "open": "261.00",
      "high": "266.00",
      "low": "258.50",
      "close": "262.00",
      "average": "261.871",
      "volume": "57897",
      "turnover": "15160515",
      "trades": "546"
    },
    {
      "date": "2022-06-07",
      "bid": "257.50",
      "ask": "258.50",
      "open": "260.50",
      "high": "266.50",
      "low": "255.50",
      "close": "259.00",
      "average": "259.2158",
      "volume": "43351",
      "turnover": "11237263",
      "trades": "471"
    },
    {
      "date": "2022-06-08",
      "bid": "263.00",
      "ask": "265.00",
      "open": "259.00",
      "high": "265.50",
      "low": "257.00",
      "close": "263.00",
      "average": "261.054",
      "volume": "36006",
      "turnover": "9399291.5",
      "trades": "392"
    },
    {
      "date": "2022-06-09",
      "bid": "253.00",
      "ask": "254.00",
      "open": "262.50",
      "high": "262.50",
      "low": "248.50",
      "close": "252.50",
      "average": "254.327",
      "volume": "65596",
      "turnover": "16682801.75",
      "trades": "613"
    },
    {
      "date": "2022-06-10",
      "bid": "245.50",
      "ask": "246.00",
      "open": "250.00",
      "high": "253.50",
      "low": "244.50",
      "close": "246.50",
      "average": "248.7437",
      "volume": "73335",
      "turnover": "18241619.5",
      "trades": "568"
    },
    {
      "date": "2022-06-13",
      "bid": "239.50",
      "ask": "240.00",
      "open": "246.50",
      "high": "246.50",
      "low": "236.00",
      "close": "240.00",
      "average": "240.1602",
      "volume": "111038",
      "turnover": "26668997.25",
      "trades": "725"
    },
    {
      "date": "2022-06-14",
      "bid": "232.00",
      "ask": "233.00",
      "open": "237.50",
      "high": "241.00",
      "low": "225.00",
      "close": "232.50",
      "average": "232.8056",
      "volume": "64684",
      "turnover": "15060966",
      "trades": "731"
    },
    {
      "date": "2022-06-15",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.50",
      "high": "235.50",
      "low": "225.50",
      "close": "231.00",
      "average": "229.8371",
      "volume": "81773",
      "turnover": "18785281.25",
      "trades": "669"
    },
    {
      "date": "2022-06-16",
      "bid": "211.50",
      "ask": "213.00",
      "open": "231.00",
      "high": "231.00",
      "low": "208.50",
      "close": "211.50",
      "average": "217.3106",
      "volume": "76396",
      "turnover": "16602445",
      "trades": "744"
    },
    {
      "date": "2022-06-17",
      "bid": "224.50",
      "ask": "225.00",
      "open": "211.50",
      "high": "225.00",
      "low": "209.50",
      "close": "222.00",
      "average": "220.5726",
      "volume": "97413",
      "turnover": "21477372.25",
      "trades": "868"
    },
    {
      "date": "2022-06-20",
      "bid": "231.50",
      "ask": "234.00",
      "open": "216.00",
      "high": "233.50",
      "low": "216.00",
      "close": "231.50",
      "average": "228.2654",
      "volume": "33480",
      "turnover": "7642334",
      "trades": "401"
    },
    {
      "date": "2022-06-21",
      "bid": "217.00",
      "ask": "218.50",
      "open": "236.00",
      "high": "236.00",
      "low": "216.00",
      "close": "218.50",
      "average": "222.5952",
      "volume": "24783",
      "turnover": "5516576",
      "trades": "337"
    },
    {
      "date": "2022-06-22",
      "bid": "212.00",
      "ask": "213.00",
      "open": "212.50",
      "high": "215.50",
      "low": "197.00",
      "close": "213.00",
      "average": "205.5401",
      "volume": "97333",
      "turnover": "19999507.95",
      "trades": "1017"
    },
    {
      "date": "2022-06-23",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "218.00",
      "low": "207.50",
      "close": "214.50",
      "average": "215.3494",
      "volume": "283029",
      "turnover": "60943297.5",
      "trades": "925"
    },
    {
      "date": "2022-06-27",
      "bid": "219.50",
      "ask": "220.50",
      "open": "220.50",
      "high": "228.50",
      "low": "217.00",
      "close": "221.50",
      "average": "221.651",
      "volume": "58663",
      "turnover": "12997532.75",
      "trades": "682"
    },
    {
      "date": "2022-06-28",
      "bid": "215.50",
      "ask": "216.50",
      "open": "218.50",
      "high": "224.50",
      "low": "211.50",
      "close": "215.50",
      "average": "214.854",
      "volume": "75405",
      "turnover": "16200594",
      "trades": "618"
    },
    {
      "date": "2022-06-29",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "213.50",
      "low": "206.50",
      "close": "211.00",
      "average": "210.1217",
      "volume": "26471",
      "turnover": "5561957.5",
      "trades": "364"
    },
    {
      "date": "2022-06-30",
      "bid": "201.00",
      "ask": "202.00",
      "open": "211.00",
      "high": "211.00",
      "low": "199.20",
      "close": "202.00",
      "average": "202.029",
      "volume": "51172",
      "turnover": "10339154.15",
      "trades": "492"
    },
    {
      "date": "2022-07-01",
      "bid": "206.00",
      "ask": "207.00",
      "open": "198.80",
      "high": "208.50",
      "low": "198.80",
      "close": "206.00",
      "average": "204.7214",
      "volume": "30449",
      "turnover": "6233562",
      "trades": "382"
    },
    {
      "date": "2022-07-04",
      "bid": "195.00",
      "ask": "196.40",
      "open": "206.00",
      "high": "208.50",
      "low": "194.40",
      "close": "194.40",
      "average": "198.397",
      "volume": "32635",
      "turnover": "6474685.7",
      "trades": "437"
    },
    {
      "date": "2022-07-05",
      "bid": "199.00",
      "ask": "200.00",
      "open": "194.40",
      "high": "202.00",
      "low": "194.00",
      "close": "199.20",
      "average": "198.2328",
      "volume": "36547",
      "turnover": "7244843.8",
      "trades": "436"
    },
    {
      "date": "2022-07-06",
      "bid": "209.00",
      "ask": "210.00",
      "open": "202.00",
      "high": "210.00",
      "low": "200.50",
      "close": "210.00",
      "average": "207.3995",
      "volume": "24865",
      "turnover": "5157019.5",
      "trades": "310"
    },
    {
      "date": "2022-07-07",
      "bid": "213.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "214.50",
      "low": "206.50",
      "close": "214.50",
      "average": "211.4283",
      "volume": "34601",
      "turnover": "7315159.5",
      "trades": "303"
    },
    {
      "date": "2022-07-08",
      "bid": "208.50",
      "ask": "210.00",
      "open": "216.50",
      "high": "218.00",
      "low": "204.00",
      "close": "208.50",
      "average": "208.337",
      "volume": "50251",
      "turnover": "10469688.5",
      "trades": "595"
    },
    {
      "date": "2022-07-11",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "213.00",
      "low": "200.00",
      "close": "211.00",
      "average": "209.5016",
      "volume": "32006",
      "turnover": "6705309.5",
      "trades": "398"
    },
    {
      "date": "2022-07-12",
      "bid": "211.50",
      "ask": "212.50",
      "open": "209.00",
      "high": "212.50",
      "low": "202.50",
      "close": "211.50",
      "average": "209.1508",
      "volume": "23775",
      "turnover": "4972559.5",
      "trades": "305"
    },
    {
      "date": "2022-07-13",
      "bid": "204.50",
      "ask": "206.00",
      "open": "206.50",
      "high": "213.00",
      "low": "202.50",
      "close": "207.00",
      "average": "206.8722",
      "volume": "40289",
      "turnover": "8334673.5",
      "trades": "418"
    },
    {
      "date": "2022-07-14",
      "bid": "202.50",
      "ask": "204.50",
      "open": "207.00",
      "high": "207.00",
      "low": "197.40",
      "close": "205.00",
      "average": "202.2199",
      "volume": "41011",
      "turnover": "8292767",
      "trades": "459"
    },
    {
      "date": "2022-07-15",
      "bid": "212.00",
      "ask": "213.00",
      "open": "196.80",
      "high": "212.50",
      "low": "196.80",
      "close": "211.50",
      "average": "207.3024",
      "volume": "27567",
      "turnover": "5714755.8",
      "trades": "346"
    },
    {
      "date": "2022-07-18",
      "bid": "219.00",
      "ask": "220.00",
      "open": "211.50",
      "high": "222.00",
      "low": "211.50",
      "close": "219.00",
      "average": "218.5094",
      "volume": "20568",
      "turnover": "4494590",
      "trades": "328"
    },
    {
      "date": "2022-07-19",
      "bid": "222.50",
      "ask": "224.00",
      "open": "216.00",
      "high": "224.00",
      "low": "216.00",
      "close": "223.00",
      "average": "220.6141",
      "volume": "17279",
      "turnover": "3811887",
      "trades": "373"
    },
    {
      "date": "2022-07-20",
      "bid": "225.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "228.00",
      "low": "220.00",
      "close": "226.00",
      "average": "225.4912",
      "volume": "20693",
      "turnover": "4666211.75",
      "trades": "363"
    },
    {
      "date": "2022-07-21",
      "bid": "232.50",
      "ask": "233.50",
      "open": "224.50",
      "high": "235.00",
      "low": "223.50",
      "close": "233.00",
      "average": "231.1624",
      "volume": "65088",
      "turnover": "15044406.5",
      "trades": "549"
    },
    {
      "date": "2022-07-22",
      "bid": "242.00",
      "ask": "242.50",
      "open": "233.00",
      "high": "244.00",
      "low": "230.00",
      "close": "242.50",
      "average": "236.9275",
      "volume": "115138",
      "turnover": "27277951",
      "trades": "751"
    },
    {
      "date": "2022-07-25",
      "bid": "233.00",
      "ask": "235.00",
      "open": "242.50",
      "high": "242.50",
      "low": "233.00",
      "close": "234.50",
      "average": "237.1041",
      "volume": "9180",
      "turnover": "2176616",
      "trades": "206"
    },
    {
      "date": "2022-07-26",
      "bid": "234.50",
      "ask": "235.00",
      "open": "231.50",
      "high": "239.50",
      "low": "231.50",
      "close": "234.50",
      "average": "236.2772",
      "volume": "21692",
      "turnover": "5125325.5",
      "trades": "433"
    },
    {
      "date": "2022-07-27",
      "bid": "232.00",
      "ask": "233.00",
      "open": "234.50",
      "high": "238.50",
      "low": "230.50",
      "close": "232.00",
      "average": "233.1186",
      "volume": "17106",
      "turnover": "3987053",
      "trades": "308"
    },
    {
      "date": "2022-07-28",
      "bid": "243.00",
      "ask": "244.50",
      "open": "236.50",
      "high": "244.50",
      "low": "235.00",
      "close": "243.00",
      "average": "240.2131",
      "volume": "23624",
      "turnover": "5674944",
      "trades": "406"
    },
    {
      "date": "2022-07-29",
      "bid": "253.00",
      "ask": "254.00",
      "open": "241.50",
      "high": "253.50",
      "low": "241.50",
      "close": "253.00",
      "average": "250.5742",
      "volume": "11952",
      "turnover": "2994863",
      "trades": "287"
    },
    {
      "date": "2022-08-01",
      "bid": "250.50",
      "ask": "251.50",
      "open": "252.50",
      "high": "252.50",
      "low": "245.00",
      "close": "250.00",
      "average": "249.2902",
      "volume": "15955",
      "turnover": "3977245.25",
      "trades": "309"
    },
    {
      "date": "2022-08-02",
      "bid": "239.00",
      "ask": "240.50",
      "open": "250.00",
      "high": "250.00",
      "low": "237.50",
      "close": "239.00",
      "average": "241.1194",
      "volume": "12224",
      "turnover": "2947341.25",
      "trades": "263"
    },
    {
      "date": "2022-08-03",
      "bid": "244.50",
      "ask": "247.50",
      "open": "238.50",
      "high": "247.50",
      "low": "234.00",
      "close": "245.50",
      "average": "242.7512",
      "volume": "11463",
      "turnover": "2782887",
      "trades": "238"
    },
    {
      "date": "2022-08-04",
      "bid": "243.50",
      "ask": "244.00",
      "open": "246.50",
      "high": "248.50",
      "low": "242.50",
      "close": "243.50",
      "average": "244.2868",
      "volume": "13771",
      "turnover": "3365890.5",
      "trades": "357"
    },
    {
      "date": "2022-08-05",
      "bid": "237.50",
      "ask": "238.50",
      "open": "240.50",
      "high": "245.50",
      "low": "238.00",
      "close": "239.50",
      "average": "240.2916",
      "volume": "15723",
      "turnover": "3778823.5",
      "trades": "296"
    },
    {
      "date": "2022-08-08",
      "bid": "246.50",
      "ask": "248.00",
      "open": "239.50",
      "high": "249.50",
      "low": "239.50",
      "close": "246.00",
      "average": "245.9828",
      "volume": "8389",
      "turnover": "2063582.5",
      "trades": "275"
    },
    {
      "date": "2022-08-09",
      "bid": "239.00",
      "ask": "241.50",
      "open": "246.50",
      "high": "249.00",
      "low": "238.00",
      "close": "240.00",
      "average": "243.9909",
      "volume": "239298",
      "turnover": "58386472.75",
      "trades": "226"
    },
    {
      "date": "2022-08-10",
      "bid": "257.50",
      "ask": "258.50",
      "open": "240.00",
      "high": "258.50",
      "low": "235.50",
      "close": "257.50",
      "average": "252.5467",
      "volume": "34755",
      "turnover": "8777260",
      "trades": "431"
    },
    {
      "date": "2022-08-11",
      "bid": "263.50",
      "ask": "264.50",
      "open": "258.00",
      "high": "265.00",
      "low": "257.50",
      "close": "264.50",
      "average": "262.0491",
      "volume": "38381",
      "turnover": "10060003.25",
      "trades": "572"
    },
    {
      "date": "2022-08-12",
      "bid": "270.50",
      "ask": "272.50",
      "open": "265.00",
      "high": "274.50",
      "low": "260.50",
      "close": "273.50",
      "average": "271.6193",
      "volume": "38342",
      "turnover": "10418291.25",
      "trades": "530"
    },
    {
      "date": "2022-08-15",
      "bid": "262.00",
      "ask": "263.00",
      "open": "273.00",
      "high": "273.00",
      "low": "261.50",
      "close": "263.00",
      "average": "266.7065",
      "volume": "31214",
      "turnover": "8324136.25",
      "trades": "561"
    },
    {
      "date": "2022-08-16",
      "bid": "253.00",
      "ask": "254.00",
      "open": "261.50",
      "high": "265.00",
      "low": "252.50",
      "close": "253.50",
      "average": "258.3863",
      "volume": "34880",
      "turnover": "9013282",
      "trades": "463"
    },
    {
      "date": "2022-08-17",
      "bid": "244.00",
      "ask": "245.00",
      "open": "253.50",
      "high": "253.50",
      "low": "237.50",
      "close": "243.50",
      "average": "243.7726",
      "volume": "35943",
      "turnover": "8761743.75",
      "trades": "653"
    },
    {
      "date": "2022-08-18",
      "bid": "246.50",
      "ask": "247.50",
      "open": "243.00",
      "high": "252.00",
      "low": "242.50",
      "close": "247.00",
      "average": "248.3495",
      "volume": "30614",
      "turnover": "7602966.75",
      "trades": "346"
    },
    {
      "date": "2022-08-19",
      "bid": "236.50",
      "ask": "237.50",
      "open": "246.00",
      "high": "246.00",
      "low": "236.00",
      "close": "238.00",
      "average": "239.2702",
      "volume": "18289",
      "turnover": "4376955",
      "trades": "262"
    },
    {
      "date": "2022-08-22",
      "bid": "236.50",
      "ask": "238.00",
      "open": "238.00",
      "high": "240.50",
      "low": "232.50",
      "close": "237.50",
      "average": "237.488",
      "volume": "24416",
      "turnover": "5798506",
      "trades": "372"
    },
    {
      "date": "2022-08-23",
      "bid": "230.00",
      "ask": "231.50",
      "open": "237.50",
      "high": "241.50",
      "low": "230.00",
      "close": "230.50",
      "average": "232.7217",
      "volume": "36055",
      "turnover": "8392718",
      "trades": "438"
    },
    {
      "date": "2022-08-24",
      "bid": "232.00",
      "ask": "233.50",
      "open": "230.00",
      "high": "233.50",
      "low": "227.50",
      "close": "231.50",
      "average": "231.3188",
      "volume": "19321",
      "turnover": "4467522",
      "trades": "340"
    },
    {
      "date": "2022-08-25",
      "bid": "234.00",
      "ask": "235.00",
      "open": "231.00",
      "high": "237.50",
      "low": "228.00",
      "close": "235.00",
      "average": "232.9675",
      "volume": "14801",
      "turnover": "3448019.5",
      "trades": "267"
    },
    {
      "date": "2022-08-26",
      "bid": "230.50",
      "ask": "231.50",
      "open": "239.00",
      "high": "240.50",
      "low": "230.50",
      "close": "232.50",
      "average": "235.0174",
      "volume": "12515",
      "turnover": "2941243",
      "trades": "292"
    },
    {
      "date": "2022-08-29",
      "bid": "227.50",
      "ask": "229.00",
      "open": "230.00",
      "high": "232.50",
      "low": "226.50",
      "close": "229.00",
      "average": "230.2279",
      "volume": "34985",
      "turnover": "8054522",
      "trades": "388"
    },
    {
      "date": "2022-08-30",
      "bid": "226.50",
      "ask": "227.00",
      "open": "232.00",
      "high": "235.50",
      "low": "226.50",
      "close": "229.50",
      "average": "230.7183",
      "volume": "17837",
      "turnover": "4115323",
      "trades": "385"
    },
    {
      "date": "2022-08-31",
      "bid": "233.00",
      "ask": "234.50",
      "open": "229.00",
      "high": "237.00",
      "low": "229.00",
      "close": "234.00",
      "average": "233.8703",
      "volume": "23871",
      "turnover": "5582867",
      "trades": "327"
    },
    {
      "date": "2022-09-01",
      "bid": "226.00",
      "ask": "227.00",
      "open": "233.00",
      "high": "233.00",
      "low": "224.50",
      "close": "226.50",
      "average": "228.116",
      "volume": "69649",
      "turnover": "15888890.25",
      "trades": "276"
    },
    {
      "date": "2022-09-02",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.50",
      "high": "231.50",
      "low": "219.50",
      "close": "227.00",
      "average": "226.3427",
      "volume": "24327",
      "turnover": "5506238.5",
      "trades": "398"
    },
    {
      "date": "2022-09-05",
      "bid": "222.00",
      "ask": "223.50",
      "open": "221.00",
      "high": "227.00",
      "low": "218.00",
      "close": "222.50",
      "average": "224.2812",
      "volume": "10186",
      "turnover": "2284528",
      "trades": "222"
    },
    {
      "date": "2022-09-06",
      "bid": "229.00",
      "ask": "229.50",
      "open": "220.00",
      "high": "230.50",
      "low": "215.00",
      "close": "229.00",
      "average": "227.5194",
      "volume": "30706",
      "turnover": "6984163.5",
      "trades": "502"
    },
    {
      "date": "2022-09-07",
      "bid": "231.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "236.50",
      "low": "226.50",
      "close": "230.00",
      "average": "231.7682",
      "volume": "40332",
      "turnover": "9347678.5",
      "trades": "534"
    },
    {
      "date": "2022-09-08",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "237.00",
      "low": "228.00",
      "close": "233.50",
      "average": "232.9528",
      "volume": "24219",
      "turnover": "5640998.75",
      "trades": "402"
    },
    {
      "date": "2022-09-09",
      "bid": "234.00",
      "ask": "235.00",
      "open": "238.00",
      "high": "239.50",
      "low": "233.00",
      "close": "235.50",
      "average": "236.0507",
      "volume": "64112",
      "turnover": "15134767.5",
      "trades": "529"
    },
    {
      "date": "2022-09-12",
      "bid": "239.50",
      "ask": "240.50",
      "open": "235.50",
      "high": "241.00",
      "low": "231.00",
      "close": "239.00",
      "average": "237.0122",
      "volume": "27539",
      "turnover": "6527080",
      "trades": "435"
    },
    {
      "date": "2022-09-13",
      "bid": "227.50",
      "ask": "228.50",
      "open": "240.00",
      "high": "242.00",
      "low": "226.50",
      "close": "227.50",
      "average": "231.7283",
      "volume": "50781",
      "turnover": "11746366.25",
      "trades": "654"
    },
    {
      "date": "2022-09-14",
      "bid": "220.00",
      "ask": "221.00",
      "open": "225.00",
      "high": "233.50",
      "low": "220.00",
      "close": "220.00",
      "average": "225.2737",
      "volume": "37410",
      "turnover": "8425875",
      "trades": "686"
    },
    {
      "date": "2022-09-15",
      "bid": "210.00",
      "ask": "211.00",
      "open": "219.00",
      "high": "220.00",
      "low": "208.50",
      "close": "210.00",
      "average": "212.0341",
      "volume": "133067",
      "turnover": "28215688",
      "trades": "955"
    },
    {
      "date": "2022-09-16",
      "bid": "203.50",
      "ask": "204.00",
      "open": "210.00",
      "high": "211.00",
      "low": "197.20",
      "close": "203.00",
      "average": "202.3126",
      "volume": "602599",
      "turnover": "121890216.3",
      "trades": "2097"
    },
    {
      "date": "2022-09-19",
      "bid": "189.00",
      "ask": "190.00",
      "open": "198.00",
      "high": "201.50",
      "low": "182.60",
      "close": "189.00",
      "average": "187.4884",
      "volume": "93121",
      "turnover": "17460630.89",
      "trades": "896"
    },
    {
      "date": "2022-09-20",
      "bid": "172.40",
      "ask": "173.00",
      "open": "189.00",
      "high": "189.20",
      "low": "171.00",
      "close": "173.00",
      "average": "176.3281",
      "volume": "160959",
      "turnover": "28350637.6",
      "trades": "1364"
    },
    {
      "date": "2022-09-21",
      "bid": "174.80",
      "ask": "175.80",
      "open": "173.00",
      "high": "177.40",
      "low": "170.20",
      "close": "174.20",
      "average": "173.8405",
      "volume": "173504",
      "turnover": "30158080.3",
      "trades": "1269"
    },
    {
      "date": "2022-09-22",
      "bid": "164.20",
      "ask": "164.80",
      "open": "168.40",
      "high": "170.60",
      "low": "163.80",
      "close": "163.80",
      "average": "167.7804",
      "volume": "77549",
      "turnover": "13009277.9",
      "trades": "778"
    },
    {
      "date": "2022-09-23",
      "bid": "166.20",
      "ask": "166.80",
      "open": "163.80",
      "high": "166.80",
      "low": "157.60",
      "close": "166.40",
      "average": "161.7229",
      "volume": "55009",
      "turnover": "8894430.5",
      "trades": "730"
    },
    {
      "date": "2022-09-26",
      "bid": "157.80",
      "ask": "158.60",
      "open": "166.40",
      "high": "166.40",
      "low": "157.80",
      "close": "157.80",
      "average": "159.8808",
      "volume": "58638",
      "turnover": "9387907.8",
      "trades": "707"
    },
    {
      "date": "2022-09-27",
      "bid": "150.60",
      "ask": "151.00",
      "open": "157.80",
      "high": "159.80",
      "low": "149.40",
      "close": "150.40",
      "average": "152.2724",
      "volume": "69396",
      "turnover": "10566552.4",
      "trades": "748"
    },
    {
      "date": "2022-09-28",
      "bid": "155.20",
      "ask": "155.60",
      "open": "150.40",
      "high": "156.40",
      "low": "141.80",
      "close": "156.40",
      "average": "150.1718",
      "volume": "191272",
      "turnover": "28719815.3",
      "trades": "1074"
    },
    {
      "date": "2022-09-29",
      "bid": "154.00",
      "ask": "154.60",
      "open": "156.00",
      "high": "156.20",
      "low": "148.60",
      "close": "154.80",
      "average": "152.6141",
      "volume": "121516",
      "turnover": "18544292.7",
      "trades": "487"
    },
    {
      "date": "2022-09-30",
      "bid": "164.20",
      "ask": "164.60",
      "open": "154.20",
      "high": "165.20",
      "low": "153.40",
      "close": "165.00",
      "average": "161.2569",
      "volume": "98916",
      "turnover": "15951710",
      "trades": "731"
    },
    {
      "date": "2022-10-03",
      "bid": "165.20",
      "ask": "165.40",
      "open": "163.40",
      "high": "166.00",
      "low": "158.00",
      "close": "164.60",
      "average": "161.75",
      "volume": "89492",
      "turnover": "14474951.2",
      "trades": "640"
    },
    {
      "date": "2022-10-04",
      "bid": "158.00",
      "ask": "159.20",
      "open": "159.20",
      "high": "166.60",
      "low": "156.00",
      "close": "158.60",
      "average": "159.7394",
      "volume": "75914",
      "turnover": "12126398.6",
      "trades": "719"
    },
    {
      "date": "2022-10-05",
      "bid": "152.40",
      "ask": "153.00",
      "open": "158.60",
      "high": "158.60",
      "low": "149.00",
      "close": "151.80",
      "average": "151.6451",
      "volume": "71991",
      "turnover": "10905202.1",
      "trades": "568"
    },
    {
      "date": "2022-10-06",
      "bid": "156.20",
      "ask": "157.60",
      "open": "151.80",
      "high": "162.00",
      "low": "150.20",
      "close": "156.80",
      "average": "157.41",
      "volume": "109866",
      "turnover": "17290815.89",
      "trades": "804"
    },
    {
      "date": "2022-10-07",
      "bid": "150.80",
      "ask": "151.60",
      "open": "156.80",
      "high": "156.80",
      "low": "147.60",
      "close": "151.40",
      "average": "150.0856",
      "volume": "102025",
      "turnover": "15312493.2",
      "trades": "748"
    },
    {
      "date": "2022-10-10",
      "bid": "152.40",
      "ask": "153.00",
      "open": "151.40",
      "high": "168.40",
      "low": "150.80",
      "close": "152.40",
      "average": "153.857",
      "volume": "34955",
      "turnover": "5378113.8",
      "trades": "433"
    },
    {
      "date": "2022-10-11",
      "bid": "158.20",
      "ask": "159.40",
      "open": "152.40",
      "high": "160.40",
      "low": "152.40",
      "close": "158.40",
      "average": "157.7239",
      "volume": "42687",
      "turnover": "6735479.9",
      "trades": "472"
    },
    {
      "date": "2022-10-12",
      "bid": "155.80",
      "ask": "156.20",
      "open": "158.20",
      "high": "158.40",
      "low": "153.80",
      "close": "156.20",
      "average": "155.9237",
      "volume": "38103",
      "turnover": "5941162",
      "trades": "700"
    },
    {
      "date": "2022-10-13",
      "bid": "157.20",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.20",
      "low": "148.80",
      "close": "157.20",
      "average": "153.9281",
      "volume": "68273",
      "turnover": "10509135.8",
      "trades": "815"
    },
    {
      "date": "2022-10-14",
      "bid": "167.40",
      "ask": "168.80",
      "open": "158.40",
      "high": "170.60",
      "low": "158.40",
      "close": "168.00",
      "average": "166.8354",
      "volume": "83193",
      "turnover": "13879614",
      "trades": "946"
    },
    {
      "date": "2022-10-17",
      "bid": "171.40",
      "ask": "172.00",
      "open": "166.80",
      "high": "173.00",
      "low": "163.40",
      "close": "171.20",
      "average": "169.4084",
      "volume": "29125",
      "turnover": "4934034.8",
      "trades": "444"
    },
    {
      "date": "2022-10-18",
      "bid": "175.60",
      "ask": "176.20",
      "open": "173.00",
      "high": "178.40",
      "low": "171.60",
      "close": "175.60",
      "average": "174.4798",
      "volume": "111936",
      "turnover": "19530515.2",
      "trades": "1043"
    },
    {
      "date": "2022-10-19",
      "bid": "167.00",
      "ask": "167.60",
      "open": "176.40",
      "high": "177.60",
      "low": "166.00",
      "close": "166.00",
      "average": "168.8554",
      "volume": "51851",
      "turnover": "8754634.6",
      "trades": "664"
    },
    {
      "date": "2022-10-20",
      "bid": "168.60",
      "ask": "169.60",
      "open": "163.80",
      "high": "170.20",
      "low": "163.60",
      "close": "168.60",
      "average": "166.7534",
      "volume": "33296",
      "turnover": "5550706.6",
      "trades": "481"
    },
    {
      "date": "2022-10-21",
      "bid": "165.00",
      "ask": "166.20",
      "open": "168.60",
      "high": "176.40",
      "low": "163.00",
      "close": "166.00",
      "average": "168.8777",
      "volume": "62453",
      "turnover": "10543919.1",
      "trades": "680"
    },
    {
      "date": "2022-10-24",
      "bid": "160.40",
      "ask": "161.00",
      "open": "166.00",
      "high": "166.00",
      "low": "156.00",
      "close": "161.60",
      "average": "160.0611",
      "volume": "155503",
      "turnover": "24883487.8",
      "trades": "1211"
    },
    {
      "date": "2022-10-25",
      "bid": "168.80",
      "ask": "169.20",
      "open": "161.60",
      "high": "170.80",
      "low": "152.20",
      "close": "169.80",
      "average": "164.7312",
      "volume": "194277",
      "turnover": "31973061.7",
      "trades": "1359"
    },
    {
      "date": "2022-10-26",
      "bid": "168.00",
      "ask": "168.60",
      "open": "171.00",
      "high": "171.60",
      "low": "163.20",
      "close": "168.00",
      "average": "167.4193",
      "volume": "59860",
      "turnover": "10035665.4",
      "trades": "662"
    },
    {
      "date": "2022-10-27",
      "bid": "175.60",
      "ask": "176.00",
      "open": "168.00",
      "high": "176.20",
      "low": "163.40",
      "close": "175.00",
      "average": "171.7897",
      "volume": "106667",
      "turnover": "18324956.7",
      "trades": "1035"
    },
    {
      "date": "2022-10-28",
      "bid": "172.00",
      "ask": "172.60",
      "open": "167.00",
      "high": "173.40",
      "low": "166.20",
      "close": "173.00",
      "average": "171.0838",
      "volume": "52470",
      "turnover": "8972583",
      "trades": "534"
    },
    {
      "date": "2022-10-31",
      "bid": "175.20",
      "ask": "175.80",
      "open": "172.60",
      "high": "176.80",
      "low": "168.40",
      "close": "175.60",
      "average": "173.934",
      "volume": "58732",
      "turnover": "10215345",
      "trades": "605"
    },
    {
      "date": "2022-11-01",
      "bid": "185.20",
      "ask": "185.40",
      "open": "177.00",
      "high": "189.20",
      "low": "177.00",
      "close": "185.00",
      "average": "186.075",
      "volume": "74376",
      "turnover": "13837453.1",
      "trades": "939"
    },
    {
      "date": "2022-11-02",
      "bid": "183.80",
      "ask": "184.80",
      "open": "185.40",
      "high": "186.80",
      "low": "181.40",
      "close": "184.20",
      "average": "184.0372",
      "volume": "66431",
      "turnover": "12225688.9",
      "trades": "815"
    },
    {
      "date": "2022-11-03",
      "bid": "178.00",
      "ask": "178.80",
      "open": "183.00",
      "high": "184.00",
      "low": "175.00",
      "close": "178.60",
      "average": "179.6949",
      "volume": "38008",
      "turnover": "6828664.1",
      "trades": "599"
    },
    {
      "date": "2022-11-04",
      "bid": "176.40",
      "ask": "176.80",
      "open": "180.20",
      "high": "180.80",
      "low": "175.20",
      "close": "176.20",
      "average": "176.5593",
      "volume": "30689",
      "turnover": "5418427.8",
      "trades": "444"
    },
    {
      "date": "2022-11-07",
      "bid": "179.60",
      "ask": "180.00",
      "open": "176.00",
      "high": "185.40",
      "low": "176.00",
      "close": "180.20",
      "average": "181.9215",
      "volume": "81585",
      "turnover": "14842193.5",
      "trades": "980"
    },
    {
      "date": "2022-11-08",
      "bid": "177.80",
      "ask": "178.20",
      "open": "180.20",
      "high": "181.00",
      "low": "174.80",
      "close": "178.40",
      "average": "177.4182",
      "volume": "170184",
      "turnover": "30232898.6",
      "trades": "835"
    },
    {
      "date": "2022-11-09",
      "bid": "182.00",
      "ask": "182.60",
      "open": "181.00",
      "high": "182.60",
      "low": "174.40",
      "close": "182.20",
      "average": "179.8744",
      "volume": "131505",
      "turnover": "23654381.2",
      "trades": "1085"
    },
    {
      "date": "2022-11-10",
      "bid": "194.20",
      "ask": "194.80",
      "open": "183.60",
      "high": "195.80",
      "low": "168.00",
      "close": "195.20",
      "average": "179.3167",
      "volume": "380899",
      "turnover": "68286804.4",
      "trades": "2883"
    },
    {
      "date": "2022-11-11",
      "bid": "200.50",
      "ask": "201.00",
      "open": "199.00",
      "high": "207.00",
      "low": "195.80",
      "close": "201.00",
      "average": "201.3037",
      "volume": "167801",
      "turnover": "33780980.15",
      "trades": "1440"
    },
    {
      "date": "2022-11-14",
      "bid": "191.80",
      "ask": "192.40",
      "open": "201.00",
      "high": "201.00",
      "low": "191.40",
      "close": "191.40",
      "average": "194.1616",
      "volume": "32161",
      "turnover": "6244430.9",
      "trades": "776"
    },
    {
      "date": "2022-11-15",
      "bid": "192.20",
      "ask": "192.40",
      "open": "193.00",
      "high": "199.00",
      "low": "184.60",
      "close": "193.20",
      "average": "190.709",
      "volume": "136513",
      "turnover": "26034213.6",
      "trades": "1353"
    },
    {
      "date": "2022-11-16",
      "bid": "182.00",
      "ask": "186.40",
      "open": "193.20",
      "high": "193.20",
      "low": "181.80",
      "close": "184.60",
      "average": "184.0393",
      "volume": "45631",
      "turnover": "8397899.4",
      "trades": "769"
    },
    {
      "date": "2022-11-17",
      "bid": "179.60",
      "ask": "180.20",
      "open": "183.20",
      "high": "187.00",
      "low": "178.80",
      "close": "179.80",
      "average": "181.2253",
      "volume": "67542",
      "turnover": "12240319.4",
      "trades": "701"
    },
    {
      "date": "2022-11-18",
      "bid": "183.80",
      "ask": "184.20",
      "open": "179.80",
      "high": "185.80",
      "low": "178.40",
      "close": "183.80",
      "average": "182.6192",
      "volume": "62709",
      "turnover": "11452033.2",
      "trades": "667"
    },
    {
      "date": "2022-11-21",
      "bid": "182.60",
      "ask": "183.00",
      "open": "185.00",
      "high": "187.00",
      "low": "182.00",
      "close": "183.20",
      "average": "184.0788",
      "volume": "40561",
      "turnover": "7466418.8",
      "trades": "630"
    },
    {
      "date": "2022-11-22",
      "bid": "180.40",
      "ask": "180.80",
      "open": "183.00",
      "high": "184.80",
      "low": "179.20",
      "close": "180.20",
      "average": "182.1856",
      "volume": "61340",
      "turnover": "11175233.4",
      "trades": "699"
    },
    {
      "date": "2022-11-23",
      "bid": "182.20",
      "ask": "182.80",
      "open": "183.80",
      "high": "183.80",
      "low": "177.80",
      "close": "182.80",
      "average": "181.6853",
      "volume": "34635",
      "turnover": "6292649",
      "trades": "483"
    },
    {
      "date": "2022-11-24",
      "bid": "187.60",
      "ask": "188.60",
      "open": "186.40",
      "high": "193.60",
      "low": "180.60",
      "close": "188.00",
      "average": "190.4023",
      "volume": "36365",
      "turnover": "6924205",
      "trades": "471"
    },
    {
      "date": "2022-11-25",
      "bid": "188.00",
      "ask": "188.60",
      "open": "188.00",
      "high": "189.00",
      "low": "183.20",
      "close": "188.60",
      "average": "186.174",
      "volume": "18060",
      "turnover": "3362301.8",
      "trades": "325"
    },
    {
      "date": "2022-11-28",
      "bid": "186.20",
      "ask": "186.60",
      "open": "189.00",
      "high": "190.00",
      "low": "182.00",
      "close": "186.00",
      "average": "185.6477",
      "volume": "33989",
      "turnover": "6309978.6",
      "trades": "627"
    },
    {
      "date": "2022-11-29",
      "bid": "178.80",
      "ask": "179.40",
      "open": "186.40",
      "high": "187.60",
      "low": "179.00",
      "close": "180.00",
      "average": "181.9895",
      "volume": "28910",
      "turnover": "5261316.8",
      "trades": "567"
    },
    {
      "date": "2022-11-30",
      "bid": "181.20",
      "ask": "181.80",
      "open": "178.60",
      "high": "187.00",
      "low": "178.60",
      "close": "181.80",
      "average": "181.9144",
      "volume": "714352",
      "turnover": "129956819.9",
      "trades": "1172"
    },
    {
      "date": "2022-12-01",
      "bid": "184.00",
      "ask": "184.20",
      "open": "185.60",
      "high": "191.60",
      "low": "182.80",
      "close": "185.00",
      "average": "186.0052",
      "volume": "50554",
      "turnover": "9403271.8",
      "trades": "662"
    },
    {
      "date": "2022-12-02",
      "bid": "189.00",
      "ask": "189.80",
      "open": "186.20",
      "high": "190.20",
      "low": "183.60",
      "close": "190.00",
      "average": "187.9986",
      "volume": "75525",
      "turnover": "14197451.9",
      "trades": "943"
    },
    {
      "date": "2022-12-05",
      "bid": "195.60",
      "ask": "196.20",
      "open": "190.00",
      "high": "197.20",
      "low": "188.80",
      "close": "195.80",
      "average": "194.5201",
      "volume": "40153",
      "turnover": "7810632.8",
      "trades": "652"
    },
    {
      "date": "2022-12-06",
      "bid": "190.40",
      "ask": "191.00",
      "open": "195.00",
      "high": "200.00",
      "low": "190.00",
      "close": "191.00",
      "average": "193.7088",
      "volume": "40146",
      "turnover": "7775907.8",
      "trades": "599"
    },
    {
      "date": "2022-12-07",
      "bid": "193.20",
      "ask": "193.40",
      "open": "193.00",
      "high": "195.00",
      "low": "183.40",
      "close": "193.40",
      "average": "192.3593",
      "volume": "27080",
      "turnover": "5208300.3",
      "trades": "471"
    },
    {
      "date": "2022-12-08",
      "bid": "193.40",
      "ask": "194.20",
      "open": "193.40",
      "high": "196.60",
      "low": "189.00",
      "close": "194.40",
      "average": "193.3252",
      "volume": "18275",
      "turnover": "3533018",
      "trades": "409"
    },
    {
      "date": "2022-12-09",
      "bid": "196.40",
      "ask": "197.20",
      "open": "194.40",
      "high": "202.00",
      "low": "193.40",
      "close": "197.60",
      "average": "199.3688",
      "volume": "66613",
      "turnover": "13280556.3",
      "trades": "581"
    },
    {
      "date": "2022-12-12",
      "bid": "195.60",
      "ask": "196.20",
      "open": "197.60",
      "high": "198.20",
      "low": "192.20",
      "close": "196.40",
      "average": "195.997",
      "volume": "24667",
      "turnover": "4834654.59",
      "trades": "387"
    },
    {
      "date": "2022-12-13",
      "bid": "204.50",
      "ask": "205.00",
      "open": "194.20",
      "high": "214.50",
      "low": "189.60",
      "close": "204.00",
      "average": "205.2072",
      "volume": "50256",
      "turnover": "10312894.6",
      "trades": "639"
    },
    {
      "date": "2022-12-14",
      "bid": "208.50",
      "ask": "209.50",
      "open": "205.00",
      "high": "212.00",
      "low": "201.00",
      "close": "208.50",
      "average": "205.6346",
      "volume": "65195",
      "turnover": "13406277",
      "trades": "529"
    },
    {
      "date": "2022-12-15",
      "bid": "203.50",
      "ask": "204.50",
      "open": "208.50",
      "high": "210.50",
      "low": "202.50",
      "close": "204.00",
      "average": "206.2991",
      "volume": "40627",
      "turnover": "8379529.5",
      "trades": "543"
    },
    {
      "date": "2022-12-16",
      "bid": "195.20",
      "ask": "195.80",
      "open": "203.00",
      "high": "206.00",
      "low": "194.20",
      "close": "196.00",
      "average": "198.0522",
      "volume": "96889",
      "turnover": "19203918.22",
      "trades": "758"
    },
    {
      "date": "2022-12-19",
      "bid": "188.60",
      "ask": "189.60",
      "open": "196.00",
      "high": "196.40",
      "low": "184.60",
      "close": "188.80",
      "average": "189.6468",
      "volume": "27277",
      "turnover": "5172995.2",
      "trades": "523"
    },
    {
      "date": "2022-12-20",
      "bid": "188.00",
      "ask": "188.80",
      "open": "188.80",
      "high": "190.00",
      "low": "182.00",
      "close": "188.60",
      "average": "187.2918",
      "volume": "26165",
      "turnover": "4900489.4",
      "trades": "481"
    },
    {
      "date": "2022-12-21",
      "bid": "193.40",
      "ask": "194.00",
      "open": "189.00",
      "high": "194.00",
      "low": "188.40",
      "close": "193.20",
      "average": "191.5934",
      "volume": "24109",
      "turnover": "4619306.8",
      "trades": "435"
    },
    {
      "date": "2022-12-22",
      "bid": "191.80",
      "ask": "192.40",
      "open": "195.00",
      "high": "195.60",
      "low": "190.00",
      "close": "192.20",
      "average": "193.3675",
      "volume": "17704",
      "turnover": "3423378.2",
      "trades": "333"
    },
    {
      "date": "2022-12-23",
      "bid": "195.00",
      "ask": "195.80",
      "open": "192.20",
      "high": "197.60",
      "low": "186.60",
      "close": "195.60",
      "average": "195.2621",
      "volume": "20855",
      "turnover": "4072031.7",
      "trades": "343"
    },
    {
      "date": "2022-12-27",
      "bid": "197.20",
      "ask": "198.80",
      "open": "203.50",
      "high": "203.50",
      "low": "194.60",
      "close": "196.40",
      "average": "197.101",
      "volume": "16633",
      "turnover": "3278376.6",
      "trades": "295"
    },
    {
      "date": "2022-12-28",
      "bid": "193.20",
      "ask": "194.20",
      "open": "196.40",
      "high": "199.00",
      "low": "193.40",
      "close": "194.40",
      "average": "195.3379",
      "volume": "10862",
      "turnover": "2121760.79",
      "trades": "278"
    },
    {
      "date": "2022-12-29",
      "bid": "197.20",
      "ask": "198.60",
      "open": "193.20",
      "high": "198.20",
      "low": "190.80",
      "close": "198.00",
      "average": "195.1999",
      "volume": "20414",
      "turnover": "3984811.2",
      "trades": "273"
    },
    {
      "date": "2022-12-30",
      "bid": "198.40",
      "ask": "199.60",
      "open": "198.00",
      "high": "202.50",
      "low": "197.00",
      "close": "198.60",
      "average": "199.2216",
      "volume": "24782",
      "turnover": "4937098.65",
      "trades": "338"
    },
    {
      "date": "2023-01-02",
      "bid": "203.50",
      "ask": "204.50",
      "open": "200.50",
      "high": "206.00",
      "low": "200.50",
      "close": "204.50",
      "average": "204.3013",
      "volume": "14103",
      "turnover": "2881261",
      "trades": "223"
    },
    {
      "date": "2023-01-03",
      "bid": "204.50",
      "ask": "205.00",
      "open": "204.50",
      "high": "208.00",
      "low": "202.50",
      "close": "204.00",
      "average": "204.9283",
      "volume": "109344",
      "turnover": "22407872.75",
      "trades": "493"
    },
    {
      "date": "2023-01-04",
      "bid": "207.00",
      "ask": "208.50",
      "open": "203.50",
      "high": "209.50",
      "low": "201.50",
      "close": "208.50",
      "average": "206.6073",
      "volume": "18666",
      "turnover": "3856496",
      "trades": "380"
    },
    {
      "date": "2023-01-05",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.50",
      "high": "209.00",
      "low": "204.00",
      "close": "207.50",
      "average": "207.1877",
      "volume": "8717",
      "turnover": "1806190",
      "trades": "154"
    },
    {
      "date": "2023-01-09",
      "bid": "212.00",
      "ask": "213.00",
      "open": "208.50",
      "high": "213.50",
      "low": "201.50",
      "close": "213.50",
      "average": "209.2675",
      "volume": "47300",
      "turnover": "9898401.5",
      "trades": "493"
    },
    {
      "date": "2023-01-10",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.50",
      "high": "217.00",
      "low": "210.00",
      "close": "213.50",
      "average": "213.7763",
      "volume": "30787",
      "turnover": "6581530",
      "trades": "485"
    },
    {
      "date": "2023-01-11",
      "bid": "221.50",
      "ask": "222.50",
      "open": "215.50",
      "high": "225.00",
      "low": "215.00",
      "close": "222.00",
      "average": "221.3859",
      "volume": "32222",
      "turnover": "7133478",
      "trades": "417"
    },
    {
      "date": "2023-01-12",
      "bid": "225.50",
      "ask": "226.50",
      "open": "222.50",
      "high": "229.00",
      "low": "220.00",
      "close": "226.00",
      "average": "225.7338",
      "volume": "47293",
      "turnover": "10678421.75",
      "trades": "582"
    },
    {
      "date": "2023-01-13",
      "bid": "229.00",
      "ask": "230.00",
      "open": "226.50",
      "high": "232.00",
      "low": "222.50",
      "close": "229.00",
      "average": "226.3062",
      "volume": "60219",
      "turnover": "13631775.75",
      "trades": "532"
    },
    {
      "date": "2023-01-16",
      "bid": "234.00",
      "ask": "234.50",
      "open": "228.00",
      "high": "238.50",
      "low": "225.00",
      "close": "235.00",
      "average": "233.7605",
      "volume": "33243",
      "turnover": "7770979",
      "trades": "406"
    },
    {
      "date": "2023-01-17",
      "bid": "232.00",
      "ask": "232.50",
      "open": "235.00",
      "high": "237.00",
      "low": "229.00",
      "close": "233.00",
      "average": "233.0682",
      "volume": "45758",
      "turnover": "10664548",
      "trades": "525"
    },
    {
      "date": "2023-01-18",
      "bid": "229.00",
      "ask": "230.00",
      "open": "231.50",
      "high": "238.50",
      "low": "227.50",
      "close": "229.50",
      "average": "231.2914",
      "volume": "50499",
      "turnover": "11679982",
      "trades": "493"
    },
    {
      "date": "2023-01-19",
      "bid": "221.50",
      "ask": "222.50",
      "open": "226.00",
      "high": "229.00",
      "low": "221.00",
      "close": "222.50",
      "average": "224.3661",
      "volume": "59135",
      "turnover": "13268039",
      "trades": "509"
    },
    {
      "date": "2023-01-20",
      "bid": "228.50",
      "ask": "229.50",
      "open": "226.50",
      "high": "233.50",
      "low": "222.50",
      "close": "229.00",
      "average": "228.1822",
      "volume": "50304",
      "turnover": "11479342",
      "trades": "439"
    },
    {
      "date": "2023-01-23",
      "bid": "233.50",
      "ask": "234.50",
      "open": "229.50",
      "high": "234.50",
      "low": "229.00",
      "close": "234.50",
      "average": "232.8637",
      "volume": "22835",
      "turnover": "5317422.5",
      "trades": "351"
    },
    {
      "date": "2023-01-24",
      "bid": "234.50",
      "ask": "236.00",
      "open": "235.00",
      "high": "237.00",
      "low": "232.50",
      "close": "235.00",
      "average": "234.9192",
      "volume": "44561",
      "turnover": "10467518",
      "trades": "239"
    },
    {
      "date": "2023-01-25",
      "bid": "236.50",
      "ask": "237.00",
      "open": "235.00",
      "high": "241.00",
      "low": "232.50",
      "close": "236.00",
      "average": "236.6039",
      "volume": "81200",
      "turnover": "19212100",
      "trades": "624"
    },
    {
      "date": "2023-01-26",
      "bid": "234.00",
      "ask": "235.00",
      "open": "240.00",
      "high": "241.50",
      "low": "230.00",
      "close": "235.00",
      "average": "235.9485",
      "volume": "72173",
      "turnover": "17028997",
      "trades": "554"
    },
    {
      "date": "2023-01-27",
      "bid": "241.50",
      "ask": "243.00",
      "open": "235.50",
      "high": "243.00",
      "low": "233.50",
      "close": "242.00",
      "average": "239.5015",
      "volume": "34710",
      "turnover": "8313008",
      "trades": "470"
    },
    {
      "date": "2023-01-30",
      "bid": "235.00",
      "ask": "237.00",
      "open": "242.00",
      "high": "242.50",
      "low": "232.50",
      "close": "236.00",
      "average": "235.8519",
      "volume": "44254",
      "turnover": "10436580.25",
      "trades": "470"
    },
    {
      "date": "2023-01-31",
      "bid": "230.00",
      "ask": "231.00",
      "open": "236.00",
      "high": "236.00",
      "low": "229.50",
      "close": "230.50",
      "average": "231.8538",
      "volume": "25215",
      "turnover": "5846272.5",
      "trades": "353"
    },
    {
      "date": "2023-02-01",
      "bid": "235.50",
      "ask": "236.50",
      "open": "231.50",
      "high": "238.00",
      "low": "231.50",
      "close": "236.00",
      "average": "235.3709",
      "volume": "23510",
      "turnover": "5533570.5",
      "trades": "319"
    },
    {
      "date": "2023-02-02",
      "bid": "253.50",
      "ask": "254.00",
      "open": "237.50",
      "high": "255.00",
      "low": "237.50",
      "close": "252.50",
      "average": "247.6518",
      "volume": "167121",
      "turnover": "41384349.25",
      "trades": "898"
    },
    {
      "date": "2023-02-03",
      "bid": "246.00",
      "ask": "246.50",
      "open": "251.00",
      "high": "254.00",
      "low": "242.50",
      "close": "246.00",
      "average": "247.1226",
      "volume": "43903",
      "turnover": "10853075",
      "trades": "462"
    },
    {
      "date": "2023-02-06",
      "bid": "231.50",
      "ask": "232.00",
      "open": "245.00",
      "high": "245.00",
      "low": "229.00",
      "close": "231.50",
      "average": "232.289",
      "volume": "253329",
      "turnover": "58846900.5",
      "trades": "499"
    },
    {
      "date": "2023-02-07",
      "bid": "228.50",
      "ask": "229.50",
      "open": "231.50",
      "high": "232.00",
      "low": "224.00",
      "close": "228.50",
      "average": "227.7388",
      "volume": "231377",
      "turnover": "52693460",
      "trades": "431"
    },
    {
      "date": "2023-02-08",
      "bid": "233.00",
      "ask": "234.00",
      "open": "229.50",
      "high": "239.50",
      "low": "229.50",
      "close": "232.50",
      "average": "235.0122",
      "volume": "32236",
      "turnover": "7575852",
      "trades": "396"
    },
    {
      "date": "2023-02-09",
      "bid": "230.00",
      "ask": "231.00",
      "open": "234.50",
      "high": "234.50",
      "low": "225.50",
      "close": "230.00",
      "average": "229.8329",
      "volume": "39535",
      "turnover": "9086445.5",
      "trades": "419"
    },
    {
      "date": "2023-02-10",
      "bid": "232.00",
      "ask": "233.00",
      "open": "220.00",
      "high": "234.00",
      "low": "219.00",
      "close": "232.00",
      "average": "230.9823",
      "volume": "24180",
      "turnover": "5585153",
      "trades": "411"
    },
    {
      "date": "2023-02-13",
      "bid": "237.00",
      "ask": "238.00",
      "open": "231.50",
      "high": "238.50",
      "low": "225.50",
      "close": "237.50",
      "average": "232.4233",
      "volume": "66573",
      "turnover": "15451711.75",
      "trades": "576"
    },
    {
      "date": "2023-02-14",
      "bid": "244.00",
      "ask": "245.00",
      "open": "239.00",
      "high": "250.00",
      "low": "237.50",
      "close": "244.00",
      "average": "245.6973",
      "volume": "72325",
      "turnover": "17770636.5",
      "trades": "631"
    },
    {
      "date": "2023-02-15",
      "bid": "231.50",
      "ask": "232.50",
      "open": "236.00",
      "high": "236.00",
      "low": "230.50",
      "close": "232.00",
      "average": "233.177",
      "volume": "199144",
      "turnover": "46439188.5",
      "trades": "1351"
    },
    {
      "date": "2023-02-16",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "235.00",
      "low": "228.00",
      "close": "230.00",
      "average": "231.0312",
      "volume": "64816",
      "turnover": "14976283.5",
      "trades": "603"
    },
    {
      "date": "2023-02-17",
      "bid": "229.50",
      "ask": "230.00",
      "open": "229.50",
      "high": "232.50",
      "low": "226.50",
      "close": "230.00",
      "average": "229.7145",
      "volume": "36121",
      "turnover": "8299053.5",
      "trades": "468"
    },
    {
      "date": "2023-02-20",
      "bid": "224.00",
      "ask": "225.00",
      "open": "230.00",
      "high": "232.50",
      "low": "224.50",
      "close": "225.00",
      "average": "226.5993",
      "volume": "23192",
      "turnover": "5255252.5",
      "trades": "269"
    },
    {
      "date": "2023-02-21",
      "bid": "215.50",
      "ask": "216.50",
      "open": "223.50",
      "high": "225.50",
      "low": "215.00",
      "close": "215.50",
      "average": "218.0179",
      "volume": "39380",
      "turnover": "8583792",
      "trades": "455"
    },
    {
      "date": "2023-02-22",
      "bid": "215.00",
      "ask": "216.00",
      "open": "214.50",
      "high": "218.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.6322",
      "volume": "39561",
      "turnover": "8490450.5",
      "trades": "441"
    },
    {
      "date": "2023-02-23",
      "bid": "214.50",
      "ask": "215.00",
      "open": "215.00",
      "high": "220.00",
      "low": "210.00",
      "close": "214.00",
      "average": "215.9588",
      "volume": "30134",
      "turnover": "6508203",
      "trades": "359"
    },
    {
      "date": "2023-02-24",
      "bid": "208.00",
      "ask": "209.50",
      "open": "214.00",
      "high": "217.00",
      "low": "207.00",
      "close": "209.00",
      "average": "210.4859",
      "volume": "55206",
      "turnover": "11621249.5",
      "trades": "574"
    },
    {
      "date": "2023-02-27",
      "bid": "212.50",
      "ask": "213.00",
      "open": "209.00",
      "high": "215.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.9344",
      "volume": "21751",
      "turnover": "4629771.5",
      "trades": "318"
    },
    {
      "date": "2023-02-28",
      "bid": "218.50",
      "ask": "219.50",
      "open": "213.00",
      "high": "219.50",
      "low": "211.00",
      "close": "219.50",
      "average": "216.7949",
      "volume": "79392",
      "turnover": "17220055.75",
      "trades": "477"
    },
    {
      "date": "2023-03-01",
      "bid": "212.50",
      "ask": "213.50",
      "open": "218.00",
      "high": "218.00",
      "low": "209.00",
      "close": "212.50",
      "average": "212.621",
      "volume": "45914",
      "turnover": "9762248.25",
      "trades": "444"
    },
    {
      "date": "2023-03-02",
      "bid": "212.00",
      "ask": "213.00",
      "open": "212.50",
      "high": "216.00",
      "low": "210.00",
      "close": "213.00",
      "average": "213.5931",
      "volume": "27749",
      "turnover": "5926247",
      "trades": "237"
    },
    {
      "date": "2023-03-03",
      "bid": "214.50",
      "ask": "215.50",
      "open": "214.50",
      "high": "217.00",
      "low": "213.50",
      "close": "215.00",
      "average": "214.7729",
      "volume": "18997",
      "turnover": "4080041.5",
      "trades": "194"
    },
    {
      "date": "2023-03-06",
      "bid": "216.00",
      "ask": "217.00",
      "open": "215.00",
      "high": "218.00",
      "low": "213.50",
      "close": "217.00",
      "average": "215.9615",
      "volume": "15087",
      "turnover": "3258211.5",
      "trades": "219"
    },
    {
      "date": "2023-03-07",
      "bid": "212.50",
      "ask": "213.00",
      "open": "217.00",
      "high": "220.00",
      "low": "212.00",
      "close": "213.50",
      "average": "214.9107",
      "volume": "206725",
      "turnover": "44427408",
      "trades": "298"
    },
    {
      "date": "2023-03-08",
      "bid": "209.50",
      "ask": "210.50",
      "open": "212.00",
      "high": "213.50",
      "low": "209.00",
      "close": "211.00",
      "average": "210.5649",
      "volume": "26596",
      "turnover": "5600199.25",
      "trades": "250"
    },
    {
      "date": "2023-03-09",
      "bid": "203.00",
      "ask": "204.00",
      "open": "210.00",
      "high": "210.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.5296",
      "volume": "31938",
      "turnover": "6500327",
      "trades": "283"
    },
    {
      "date": "2023-03-10",
      "bid": "199.60",
      "ask": "200.50",
      "open": "199.40",
      "high": "202.50",
      "low": "198.00",
      "close": "200.50",
      "average": "200.503",
      "volume": "89546",
      "turnover": "17955219.7",
      "trades": "565"
    },
    {
      "date": "2023-03-13",
      "bid": "202.50",
      "ask": "203.50",
      "open": "200.00",
      "high": "206.00",
      "low": "198.00",
      "close": "203.50",
      "average": "201.6975",
      "volume": "49799",
      "turnover": "10044332.5",
      "trades": "511"
    },
    {
      "date": "2023-03-14",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.50",
      "high": "207.50",
      "low": "201.50",
      "close": "203.50",
      "average": "204.1046",
      "volume": "39424",
      "turnover": "8047796",
      "trades": "351"
    },
    {
      "date": "2023-03-15",
      "bid": "199.40",
      "ask": "200.50",
      "open": "203.50",
      "high": "203.50",
      "low": "195.40",
      "close": "199.20",
      "average": "198.2788",
      "volume": "59103",
      "turnover": "11718871",
      "trades": "598"
    },
    {
      "date": "2023-03-16",
      "bid": "194.20",
      "ask": "194.80",
      "open": "199.20",
      "high": "199.20",
      "low": "190.00",
      "close": "194.80",
      "average": "194.7054",
      "volume": "36744",
      "turnover": "7152912.6",
      "trades": "458"
    },
    {
      "date": "2023-03-17",
      "bid": "192.40",
      "ask": "192.60",
      "open": "195.20",
      "high": "196.40",
      "low": "190.00",
      "close": "193.80",
      "average": "193.8016",
      "volume": "54849",
      "turnover": "10629984.6",
      "trades": "331"
    },
    {
      "date": "2023-03-20",
      "bid": "189.20",
      "ask": "190.00",
      "open": "193.40",
      "high": "193.40",
      "low": "187.60",
      "close": "190.20",
      "average": "189.9251",
      "volume": "59092",
      "turnover": "11223551.3",
      "trades": "591"
    },
    {
      "date": "2023-03-21",
      "bid": "190.40",
      "ask": "191.20",
      "open": "192.80",
      "high": "192.80",
      "low": "187.80",
      "close": "191.00",
      "average": "190.6265",
      "volume": "24271",
      "turnover": "4625790.7",
      "trades": "333"
    },
    {
      "date": "2023-03-22",
      "bid": "182.20",
      "ask": "183.00",
      "open": "191.00",
      "high": "191.00",
      "low": "182.00",
      "close": "183.20",
      "average": "184.1912",
      "volume": "30606",
      "turnover": "5639693.4",
      "trades": "495"
    },
    {
      "date": "2023-03-23",
      "bid": "180.00",
      "ask": "181.40",
      "open": "180.00",
      "high": "183.60",
      "low": "178.60",
      "close": "181.20",
      "average": "180.5617",
      "volume": "39189",
      "turnover": "7075999.4",
      "trades": "413"
    },
    {
      "date": "2023-03-24",
      "bid": "174.80",
      "ask": "175.40",
      "open": "181.20",
      "high": "181.20",
      "low": "174.60",
      "close": "175.60",
      "average": "176.4676",
      "volume": "34089",
      "turnover": "6016920.6",
      "trades": "392"
    },
    {
      "date": "2023-03-27",
      "bid": "176.00",
      "ask": "176.60",
      "open": "175.60",
      "high": "178.20",
      "low": "174.20",
      "close": "177.00",
      "average": "176.4052",
      "volume": "75612",
      "turnover": "13330927.7",
      "trades": "350"
    },
    {
      "date": "2023-03-28",
      "bid": "169.60",
      "ask": "170.00",
      "open": "178.00",
      "high": "184.60",
      "low": "169.60",
      "close": "171.20",
      "average": "173.4054",
      "volume": "41534",
      "turnover": "7202097.1",
      "trades": "370"
    },
    {
      "date": "2023-03-29",
      "bid": "175.60",
      "ask": "176.20",
      "open": "172.20",
      "high": "176.80",
      "low": "169.00",
      "close": "176.60",
      "average": "174.5784",
      "volume": "36979",
      "turnover": "6457386.4",
      "trades": "337"
    },
    {
      "date": "2023-03-30",
      "bid": "185.80",
      "ask": "186.40",
      "open": "177.00",
      "high": "187.00",
      "low": "176.60",
      "close": "187.00",
      "average": "185.4658",
      "volume": "34534",
      "turnover": "6404876.8",
      "trades": "289"
    },
    {
      "date": "2023-03-31",
      "bid": "185.60",
      "ask": "186.00",
      "open": "185.20",
      "high": "187.20",
      "low": "180.00",
      "close": "187.00",
      "average": "186.146",
      "volume": "34252",
      "turnover": "6373693.4",
      "trades": "330"
    },
    {
      "date": "2023-04-03",
      "bid": "183.40",
      "ask": "184.40",
      "open": "187.00",
      "high": "188.70",
      "low": "183.70",
      "close": "185.30",
      "average": "185.3965",
      "volume": "23960",
      "turnover": "4442516.75",
      "trades": "245"
    },
    {
      "date": "2023-04-04",
      "bid": "189.10",
      "ask": "189.90",
      "open": "185.30",
      "high": "192.60",
      "low": "185.20",
      "close": "189.70",
      "average": "189.7561",
      "volume": "15227",
      "turnover": "2889415.9",
      "trades": "272"
    },
    {
      "date": "2023-04-05",
      "bid": "186.10",
      "ask": "186.80",
      "open": "192.80",
      "high": "192.80",
      "low": "183.50",
      "close": "186.30",
      "average": "186.0509",
      "volume": "20954",
      "turnover": "3898839.5",
      "trades": "294"
    },
    {
      "date": "2023-04-06",
      "bid": "189.70",
      "ask": "190.20",
      "open": "186.30",
      "high": "190.80",
      "low": "184.70",
      "close": "190.80",
      "average": "189.2476",
      "volume": "6809",
      "turnover": "1288587",
      "trades": "139"
    },
    {
      "date": "2023-04-11",
      "bid": "194.50",
      "ask": "194.90",
      "open": "191.00",
      "high": "195.10",
      "low": "189.10",
      "close": "195.10",
      "average": "193.3344",
      "volume": "26705",
      "turnover": "5163093.8",
      "trades": "303"
    },
    {
      "date": "2023-04-12",
      "bid": "199.60",
      "ask": "200.40",
      "open": "197.40",
      "high": "203.20",
      "low": "195.70",
      "close": "199.30",
      "average": "199.717",
      "volume": "58202",
      "turnover": "11623928.6",
      "trades": "611"
    },
    {
      "date": "2023-04-13",
      "bid": "199.80",
      "ask": "200.60",
      "open": "199.30",
      "high": "202.00",
      "low": "198.30",
      "close": "200.00",
      "average": "199.9892",
      "volume": "124590",
      "turnover": "24913770.75",
      "trades": "309"
    },
    {
      "date": "2023-04-14",
      "bid": "209.60",
      "ask": "211.00",
      "open": "200.00",
      "high": "212.40",
      "low": "200.00",
      "close": "210.00",
      "average": "209.5899",
      "volume": "38911",
      "turnover": "8158309.4",
      "trades": "525"
    },
    {
      "date": "2023-04-17",
      "bid": "209.00",
      "ask": "209.60",
      "open": "210.00",
      "high": "213.40",
      "low": "208.40",
      "close": "209.00",
      "average": "209.9943",
      "volume": "29370",
      "turnover": "6171868.8",
      "trades": "391"
    },
    {
      "date": "2023-04-18",
      "bid": "206.80",
      "ask": "207.40",
      "open": "204.20",
      "high": "211.60",
      "low": "204.20",
      "close": "207.60",
      "average": "207.8986",
      "volume": "27716",
      "turnover": "5762779.49",
      "trades": "240"
    },
    {
      "date": "2023-04-19",
      "bid": "206.40",
      "ask": "207.20",
      "open": "207.60",
      "high": "207.60",
      "low": "203.00",
      "close": "207.00",
      "average": "206.0379",
      "volume": "16849",
      "turnover": "3469561.2",
      "trades": "252"
    },
    {
      "date": "2023-04-20",
      "bid": "204.20",
      "ask": "204.80",
      "open": "207.00",
      "high": "212.20",
      "low": "203.80",
      "close": "203.80",
      "average": "206.5239",
      "volume": "18587",
      "turnover": "3840029.8",
      "trades": "266"
    },
    {
      "date": "2023-04-21",
      "bid": "205.20",
      "ask": "205.80",
      "open": "203.80",
      "high": "205.80",
      "low": "203.00",
      "close": "205.00",
      "average": "204.6653",
      "volume": "15409",
      "turnover": "3153836.6",
      "trades": "242"
    },
    {
      "date": "2023-04-24",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "207.60",
      "low": "203.60",
      "close": "204.00",
      "average": "205.052",
      "volume": "10181",
      "turnover": "2087334.8",
      "trades": "192"
    },
    {
      "date": "2023-04-25",
      "bid": "195.00",
      "ask": "196.10",
      "open": "206.80",
      "high": "206.80",
      "low": "193.80",
      "close": "196.00",
      "average": "197.2127",
      "volume": "24465",
      "turnover": "4827505.8",
      "trades": "416"
    },
    {
      "date": "2023-04-26",
      "bid": "190.30",
      "ask": "191.30",
      "open": "196.00",
      "high": "196.00",
      "low": "189.20",
      "close": "191.50",
      "average": "191.8352",
      "volume": "28506",
      "turnover": "5469512.55",
      "trades": "445"
    },
    {
      "date": "2023-04-27",
      "bid": "198.40",
      "ask": "198.50",
      "open": "191.50",
      "high": "199.70",
      "low": "188.10",
      "close": "198.50",
      "average": "197.5396",
      "volume": "16187",
      "turnover": "3197525",
      "trades": "365"
    },
    {
      "date": "2023-04-28",
      "bid": "196.40",
      "ask": "197.10",
      "open": "219.80",
      "high": "219.80",
      "low": "196.70",
      "close": "197.10",
      "average": "198.0784",
      "volume": "29632",
      "turnover": "5870626.6",
      "trades": "423"
    },
    {
      "date": "2023-05-02",
      "bid": "189.90",
      "ask": "191.30",
      "open": "198.50",
      "high": "198.50",
      "low": "190.00",
      "close": "190.00",
      "average": "191.9291",
      "volume": "117703",
      "turnover": "22592352.6",
      "trades": "264"
    },
    {
      "date": "2023-05-03",
      "bid": "193.80",
      "ask": "194.30",
      "open": "191.00",
      "high": "196.70",
      "low": "189.90",
      "close": "194.50",
      "average": "191.6997",
      "volume": "49876",
      "turnover": "9561175.85",
      "trades": "394"
    },
    {
      "date": "2023-05-04",
      "bid": "190.00",
      "ask": "191.40",
      "open": "194.50",
      "high": "194.90",
      "low": "184.20",
      "close": "190.70",
      "average": "189.8829",
      "volume": "42624",
      "turnover": "8086300.45",
      "trades": "572"
    },
    {
      "date": "2023-05-05",
      "bid": "191.80",
      "ask": "192.70",
      "open": "195.00",
      "high": "206.80",
      "low": "188.50",
      "close": "192.40",
      "average": "191.4317",
      "volume": "16453",
      "turnover": "3149428.8",
      "trades": "274"
    },
    {
      "date": "2023-05-08",
      "bid": "188.60",
      "ask": "189.20",
      "open": "192.40",
      "high": "193.00",
      "low": "185.90",
      "close": "188.90",
      "average": "188.3759",
      "volume": "16562",
      "turnover": "3118947.1",
      "trades": "288"
    },
    {
      "date": "2023-05-09",
      "bid": "176.00",
      "ask": "176.50",
      "open": "188.20",
      "high": "188.20",
      "low": "170.70",
      "close": "176.60",
      "average": "173.9343",
      "volume": "182411",
      "turnover": "31676900.2",
      "trades": "712"
    },
    {
      "date": "2023-05-10",
      "bid": "176.90",
      "ask": "178.40",
      "open": "177.60",
      "high": "182.50",
      "low": "172.30",
      "close": "177.50",
      "average": "177.3419",
      "volume": "39161",
      "turnover": "6945020.85",
      "trades": "518"
    },
    {
      "date": "2023-05-11",
      "bid": "183.60",
      "ask": "184.00",
      "open": "177.70",
      "high": "185.80",
      "low": "177.50",
      "close": "184.20",
      "average": "183.2145",
      "volume": "103721",
      "turnover": "19003319.1",
      "trades": "378"
    },
    {
      "date": "2023-05-12",
      "bid": "179.00",
      "ask": "179.80",
      "open": "184.20",
      "high": "187.90",
      "low": "177.90",
      "close": "179.60",
      "average": "178.646",
      "volume": "60776",
      "turnover": "10857388.6",
      "trades": "258"
    },
    {
      "date": "2023-05-15",
      "bid": "182.80",
      "ask": "183.30",
      "open": "179.00",
      "high": "183.40",
      "low": "175.00",
      "close": "183.40",
      "average": "180.3334",
      "volume": "29691",
      "turnover": "5351911.5",
      "trades": "342"
    },
    {
      "date": "2023-05-16",
      "bid": "181.80",
      "ask": "182.20",
      "open": "169.20",
      "high": "189.80",
      "low": "169.20",
      "close": "182.10",
      "average": "183.1898",
      "volume": "23407",
      "turnover": "4287833.2",
      "trades": "250"
    },
    {
      "date": "2023-05-17",
      "bid": "179.70",
      "ask": "179.90",
      "open": "180.80",
      "high": "181.00",
      "low": "178.30",
      "close": "179.00",
      "average": "179.5915",
      "volume": "9746",
      "turnover": "1750305.6",
      "trades": "144"
    },
    {
      "date": "2023-05-19",
      "bid": "178.70",
      "ask": "178.90",
      "open": "176.90",
      "high": "179.60",
      "low": "175.10",
      "close": "179.60",
      "average": "178.6564",
      "volume": "18452",
      "turnover": "3296325.45",
      "trades": "295"
    },
    {
      "date": "2023-05-22",
      "bid": "187.80",
      "ask": "188.90",
      "open": "180.70",
      "high": "188.90",
      "low": "175.90",
      "close": "187.00",
      "average": "184.7537",
      "volume": "26786",
      "turnover": "4948722",
      "trades": "376"
    },
    {
      "date": "2023-05-23",
      "bid": "191.00",
      "ask": "191.70",
      "open": "187.00",
      "high": "193.90",
      "low": "186.90",
      "close": "190.80",
      "average": "190.7084",
      "volume": "19450",
      "turnover": "3709315.6",
      "trades": "339"
    },
    {
      "date": "2023-05-24",
      "bid": "179.60",
      "ask": "181.00",
      "open": "190.80",
      "high": "205.80",
      "low": "179.70",
      "close": "180.60",
      "average": "182.4391",
      "volume": "24101",
      "turnover": "4396949.4",
      "trades": "380"
    },
    {
      "date": "2023-05-25",
      "bid": "178.00",
      "ask": "179.10",
      "open": "201.00",
      "high": "201.00",
      "low": "178.30",
      "close": "178.30",
      "average": "180.512",
      "volume": "7957",
      "turnover": "1436333.9",
      "trades": "238"
    },
    {
      "date": "2023-05-26",
      "bid": "176.60",
      "ask": "177.80",
      "open": "178.40",
      "high": "180.20",
      "low": "175.70",
      "close": "176.70",
      "average": "177.383",
      "volume": "31453",
      "turnover": "5579195.5",
      "trades": "575"
    },
    {
      "date": "2023-05-29",
      "bid": "176.70",
      "ask": "178.00",
      "open": "176.70",
      "high": "178.60",
      "low": "172.60",
      "close": "176.70",
      "average": "175.455",
      "volume": "20227",
      "turnover": "3548970.1",
      "trades": "232"
    },
    {
      "date": "2023-05-30",
      "bid": "176.10",
      "ask": "176.90",
      "open": "174.90",
      "high": "180.00",
      "low": "174.10",
      "close": "176.10",
      "average": "176.0432",
      "volume": "15775",
      "turnover": "2777093.85",
      "trades": "240"
    },
    {
      "date": "2023-05-31",
      "bid": "173.00",
      "ask": "173.70",
      "open": "175.30",
      "high": "175.30",
      "low": "170.00",
      "close": "173.70",
      "average": "172.8787",
      "volume": "43849",
      "turnover": "7581461.5",
      "trades": "514"
    },
    {
      "date": "2023-06-01",
      "bid": "172.90",
      "ask": "173.90",
      "open": "174.00",
      "high": "174.00",
      "low": "170.30",
      "close": "173.10",
      "average": "172.0925",
      "volume": "33197",
      "turnover": "5712954.7",
      "trades": "451"
    },
    {
      "date": "2023-06-02",
      "bid": "182.90",
      "ask": "184.50",
      "open": "175.10",
      "high": "184.20",
      "low": "173.10",
      "close": "184.20",
      "average": "182.1556",
      "volume": "34172",
      "turnover": "6224640",
      "trades": "580"
    },
    {
      "date": "2023-06-05",
      "bid": "187.20",
      "ask": "187.80",
      "open": "185.00",
      "high": "189.10",
      "low": "182.80",
      "close": "187.80",
      "average": "186.9687",
      "volume": "22742",
      "turnover": "4252041.2",
      "trades": "439"
    },
    {
      "date": "2023-06-07",
      "bid": "190.30",
      "ask": "191.20",
      "open": "187.80",
      "high": "194.30",
      "low": "187.40",
      "close": "191.00",
      "average": "190.5279",
      "volume": "21603",
      "turnover": "4115975.1",
      "trades": "409"
    },
    {
      "date": "2023-06-08",
      "bid": "187.30",
      "ask": "187.90",
      "open": "191.00",
      "high": "191.00",
      "low": "184.20",
      "close": "187.30",
      "average": "187.6887",
      "volume": "7825",
      "turnover": "1468664.2",
      "trades": "232"
    },
    {
      "date": "2023-06-09",
      "bid": "193.70",
      "ask": "194.80",
      "open": "180.00",
      "high": "195.30",
      "low": "180.00",
      "close": "195.20",
      "average": "192.5836",
      "volume": "33688",
      "turnover": "6487755.9",
      "trades": "454"
    },
    {
      "date": "2023-06-12",
      "bid": "193.00",
      "ask": "193.20",
      "open": "195.20",
      "high": "195.20",
      "low": "192.10",
      "close": "192.60",
      "average": "193.0182",
      "volume": "38475",
      "turnover": "7426376.2",
      "trades": "502"
    },
    {
      "date": "2023-06-13",
      "bid": "189.70",
      "ask": "191.30",
      "open": "199.90",
      "high": "199.90",
      "low": "189.70",
      "close": "189.80",
      "average": "191.0981",
      "volume": "20347",
      "turnover": "3889065.6",
      "trades": "412"
    },
    {
      "date": "2023-06-14",
      "bid": "190.50",
      "ask": "191.10",
      "open": "191.90",
      "high": "195.00",
      "low": "188.50",
      "close": "188.90",
      "average": "190.1002",
      "volume": "45099",
      "turnover": "8573329.69",
      "trades": "501"
    },
    {
      "date": "2023-06-15",
      "bid": "180.40",
      "ask": "181.00",
      "open": "187.60",
      "high": "191.50",
      "low": "179.70",
      "close": "180.30",
      "average": "181.8034",
      "volume": "26451",
      "turnover": "4813291.9",
      "trades": "369"
    },
    {
      "date": "2023-06-16",
      "bid": "171.40",
      "ask": "172.60",
      "open": "179.50",
      "high": "182.80",
      "low": "171.20",
      "close": "171.20",
      "average": "172.43",
      "volume": "197972",
      "turnover": "34140428.45",
      "trades": "608"
    },
    {
      "date": "2023-06-19",
      "bid": "165.40",
      "ask": "166.00",
      "open": "175.00",
      "high": "175.00",
      "low": "165.40",
      "close": "165.80",
      "average": "167.4372",
      "volume": "31985",
      "turnover": "5357666.65",
      "trades": "394"
    },
    {
      "date": "2023-06-20",
      "bid": "158.60",
      "ask": "159.00",
      "open": "165.80",
      "high": "167.00",
      "low": "158.90",
      "close": "159.00",
      "average": "161.4912",
      "volume": "106799",
      "turnover": "17257343.64",
      "trades": "1226"
    },
    {
      "date": "2023-06-21",
      "bid": "156.90",
      "ask": "157.00",
      "open": "159.00",
      "high": "161.80",
      "low": "156.80",
      "close": "157.00",
      "average": "158.152",
      "volume": "52695",
      "turnover": "8333819.8",
      "trades": "619"
    },
    {
      "date": "2023-06-22",
      "bid": "155.70",
      "ask": "156.30",
      "open": "157.00",
      "high": "158.90",
      "low": "152.90",
      "close": "155.70",
      "average": "156.0928",
      "volume": "43529",
      "turnover": "6793982.95",
      "trades": "543"
    },
    {
      "date": "2023-06-26",
      "bid": "159.00",
      "ask": "159.80",
      "open": "156.00",
      "high": "178.60",
      "low": "154.20",
      "close": "159.80",
      "average": "158.8111",
      "volume": "48115",
      "turnover": "7640075.45",
      "trades": "616"
    },
    {
      "date": "2023-06-27",
      "bid": "160.60",
      "ask": "161.40",
      "open": "161.00",
      "high": "163.00",
      "low": "158.70",
      "close": "161.00",
      "average": "160.9829",
      "volume": "15913",
      "turnover": "2561700.85",
      "trades": "235"
    },
    {
      "date": "2023-06-28",
      "bid": "161.30",
      "ask": "162.00",
      "open": "165.00",
      "high": "165.00",
      "low": "160.60",
      "close": "162.50",
      "average": "161.8385",
      "volume": "43521",
      "turnover": "7043384.3",
      "trades": "427"
    },
    {
      "date": "2023-06-29",
      "bid": "160.00",
      "ask": "160.80",
      "open": "162.50",
      "high": "163.30",
      "low": "156.10",
      "close": "160.80",
      "average": "160.7607",
      "volume": "15440",
      "turnover": "2482146.5",
      "trades": "198"
    },
    {
      "date": "2023-06-30",
      "bid": "162.20",
      "ask": "162.60",
      "open": "160.00",
      "high": "164.30",
      "low": "158.50",
      "close": "162.90",
      "average": "162.3433",
      "volume": "25098",
      "turnover": "4073171.05",
      "trades": "322"
    },
    {
      "date": "2023-07-03",
      "bid": "162.10",
      "ask": "163.00",
      "open": "163.00",
      "high": "163.90",
      "low": "159.70",
      "close": "162.10",
      "average": "162.1392",
      "volume": "23178",
      "turnover": "3758159.65",
      "trades": "291"
    },
    {
      "date": "2023-07-04",
      "bid": "172.70",
      "ask": "173.20",
      "open": "162.10",
      "high": "173.50",
      "low": "162.10",
      "close": "173.40",
      "average": "169.6674",
      "volume": "22418",
      "turnover": "3803603",
      "trades": "335"
    },
    {
      "date": "2023-07-05",
      "bid": "173.20",
      "ask": "174.10",
      "open": "173.40",
      "high": "176.60",
      "low": "170.30",
      "close": "173.60",
      "average": "174.0761",
      "volume": "15363",
      "turnover": "2674331.04",
      "trades": "258"
    },
    {
      "date": "2023-07-06",
      "bid": "168.60",
      "ask": "169.90",
      "open": "188.70",
      "high": "188.70",
      "low": "168.70",
      "close": "170.00",
      "average": "170.7529",
      "volume": "16514",
      "turnover": "2819814.05",
      "trades": "292"
    },
    {
      "date": "2023-07-07",
      "bid": "172.20",
      "ask": "172.60",
      "open": "170.00",
      "high": "173.00",
      "low": "165.80",
      "close": "171.20",
      "average": "169.4839",
      "volume": "15190",
      "turnover": "2572791.79",
      "trades": "250"
    },
    {
      "date": "2023-07-10",
      "bid": "168.00",
      "ask": "168.80",
      "open": "171.20",
      "high": "173.90",
      "low": "166.80",
      "close": "168.20",
      "average": "169.6164",
      "volume": "21563",
      "turnover": "3661378.15",
      "trades": "331"
    },
    {
      "date": "2023-07-11",
      "bid": "167.10",
      "ask": "167.50",
      "open": "168.20",
      "high": "169.90",
      "low": "163.60",
      "close": "167.00",
      "average": "166.7906",
      "volume": "16841",
      "turnover": "2808909.8",
      "trades": "275"
    },
    {
      "date": "2023-07-12",
      "bid": "172.40",
      "ask": "172.80",
      "open": "166.00",
      "high": "174.00",
      "low": "163.50",
      "close": "172.10",
      "average": "169.6538",
      "volume": "27969",
      "turnover": "4748421.8",
      "trades": "384"
    },
    {
      "date": "2023-07-13",
      "bid": "170.20",
      "ask": "170.70",
      "open": "172.10",
      "high": "174.00",
      "low": "160.20",
      "close": "170.70",
      "average": "170.6966",
      "volume": "20746",
      "turnover": "3540558.2",
      "trades": "343"
    },
    {
      "date": "2023-07-14",
      "bid": "168.00",
      "ask": "168.70",
      "open": "170.60",
      "high": "170.60",
      "low": "166.00",
      "close": "168.40",
      "average": "167.7575",
      "volume": "10594",
      "turnover": "1777165.6",
      "trades": "242"
    },
    {
      "date": "2023-07-17",
      "bid": "168.50",
      "ask": "169.20",
      "open": "169.40",
      "high": "169.60",
      "low": "160.30",
      "close": "169.10",
      "average": "168.2811",
      "volume": "13061",
      "turnover": "2197962.5",
      "trades": "205"
    },
    {
      "date": "2023-07-18",
      "bid": "169.00",
      "ask": "170.20",
      "open": "167.60",
      "high": "170.70",
      "low": "167.50",
      "close": "170.30",
      "average": "170.066",
      "volume": "9651",
      "turnover": "1639875.05",
      "trades": "204"
    },
    {
      "date": "2023-07-19",
      "bid": "179.20",
      "ask": "180.30",
      "open": "170.30",
      "high": "180.50",
      "low": "170.20",
      "close": "180.00",
      "average": "178.1852",
      "volume": "32652",
      "turnover": "5815758.7",
      "trades": "412"
    },
    {
      "date": "2023-07-20",
      "bid": "179.10",
      "ask": "179.70",
      "open": "178.00",
      "high": "182.30",
      "low": "162.10",
      "close": "179.20",
      "average": "179.0967",
      "volume": "16281",
      "turnover": "2915950.25",
      "trades": "313"
    },
    {
      "date": "2023-07-21",
      "bid": "179.30",
      "ask": "180.50",
      "open": "167.20",
      "high": "181.00",
      "low": "167.20",
      "close": "179.50",
      "average": "178.8234",
      "volume": "6704",
      "turnover": "1197838.35",
      "trades": "167"
    },
    {
      "date": "2023-07-24",
      "bid": "181.20",
      "ask": "181.80",
      "open": "182.00",
      "high": "183.50",
      "low": "178.90",
      "close": "181.60",
      "average": "181.6664",
      "volume": "11121",
      "turnover": "2020016.65",
      "trades": "255"
    },
    {
      "date": "2023-07-25",
      "bid": "184.40",
      "ask": "185.30",
      "open": "181.60",
      "high": "184.90",
      "low": "178.90",
      "close": "184.60",
      "average": "183.2025",
      "volume": "12221",
      "turnover": "2237490.29",
      "trades": "294"
    },
    {
      "date": "2023-07-26",
      "bid": "186.80",
      "ask": "187.80",
      "open": "184.60",
      "high": "187.00",
      "low": "181.20",
      "close": "186.10",
      "average": "185.0722",
      "volume": "11931",
      "turnover": "2205969.15",
      "trades": "262"
    },
    {
      "date": "2023-07-27",
      "bid": "182.30",
      "ask": "183.20",
      "open": "186.10",
      "high": "194.80",
      "low": "181.80",
      "close": "181.80",
      "average": "185.9827",
      "volume": "18614",
      "turnover": "3464475.8",
      "trades": "302"
    },
    {
      "date": "2023-07-28",
      "bid": "178.90",
      "ask": "180.30",
      "open": "181.80",
      "high": "181.80",
      "low": "175.40",
      "close": "180.10",
      "average": "178.8854",
      "volume": "8512",
      "turnover": "1522758.4",
      "trades": "190"
    },
    {
      "date": "2023-07-31",
      "bid": "177.20",
      "ask": "178.70",
      "open": "180.10",
      "high": "182.90",
      "low": "175.00",
      "close": "176.80",
      "average": "177.7949",
      "volume": "17048",
      "turnover": "3027942.6",
      "trades": "307"
    },
    {
      "date": "2023-08-01",
      "bid": "173.00",
      "ask": "174.80",
      "open": "176.80",
      "high": "177.60",
      "low": "173.00",
      "close": "173.50",
      "average": "174.6755",
      "volume": "6443",
      "turnover": "1125463.8",
      "trades": "158"
    },
    {
      "date": "2023-08-02",
      "bid": "174.00",
      "ask": "174.30",
      "open": "173.50",
      "high": "175.60",
      "low": "171.50",
      "close": "173.80",
      "average": "174.1894",
      "volume": "10646",
      "turnover": "1854557.1",
      "trades": "222"
    },
    {
      "date": "2023-08-03",
      "bid": "176.10",
      "ask": "177.30",
      "open": "175.80",
      "high": "177.50",
      "low": "174.50",
      "close": "175.90",
      "average": "175.9014",
      "volume": "6659",
      "turnover": "1171236.1",
      "trades": "188"
    },
    {
      "date": "2023-08-04",
      "bid": "179.80",
      "ask": "180.70",
      "open": "175.90",
      "high": "180.20",
      "low": "174.10",
      "close": "179.90",
      "average": "178.516",
      "volume": "7411",
      "turnover": "1323038.2",
      "trades": "236"
    },
    {
      "date": "2023-08-07",
      "bid": "176.10",
      "ask": "176.50",
      "open": "179.90",
      "high": "181.10",
      "low": "175.10",
      "close": "176.20",
      "average": "177.3263",
      "volume": "6358",
      "turnover": "1127236.6",
      "trades": "189"
    },
    {
      "date": "2023-08-08",
      "bid": "173.00",
      "ask": "173.50",
      "open": "176.20",
      "high": "177.90",
      "low": "171.90",
      "close": "173.60",
      "average": "174.4179",
      "volume": "8028",
      "turnover": "1400227.3",
      "trades": "248"
    },
    {
      "date": "2023-08-09",
      "bid": "174.90",
      "ask": "175.60",
      "open": "173.50",
      "high": "177.80",
      "low": "173.40",
      "close": "175.60",
      "average": "175.6659",
      "volume": "30901",
      "turnover": "5428251.9",
      "trades": "381"
    },
    {
      "date": "2023-08-10",
      "bid": "182.60",
      "ask": "183.20",
      "open": "175.80",
      "high": "183.80",
      "low": "175.60",
      "close": "183.80",
      "average": "182.2898",
      "volume": "21606",
      "turnover": "3938447.95",
      "trades": "324"
    },
    {
      "date": "2023-08-11",
      "bid": "179.60",
      "ask": "180.80",
      "open": "183.00",
      "high": "183.80",
      "low": "179.60",
      "close": "181.00",
      "average": "181.5483",
      "volume": "15521",
      "turnover": "2817808.35",
      "trades": "260"
    },
    {
      "date": "2023-08-14",
      "bid": "180.90",
      "ask": "182.10",
      "open": "178.30",
      "high": "182.60",
      "low": "177.60",
      "close": "180.50",
      "average": "180.1449",
      "volume": "8367",
      "turnover": "1507249.8",
      "trades": "177"
    },
    {
      "date": "2023-08-15",
      "bid": "177.90",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.00",
      "low": "175.10",
      "close": "178.40",
      "average": "178.2983",
      "volume": "6285",
      "turnover": "1120616.5",
      "trades": "149"
    },
    {
      "date": "2023-08-16",
      "bid": "178.40",
      "ask": "179.90",
      "open": "176.10",
      "high": "179.50",
      "low": "175.60",
      "close": "177.70",
      "average": "177.1974",
      "volume": "14322",
      "turnover": "2537820.35",
      "trades": "163"
    },
    {
      "date": "2023-08-17",
      "bid": "170.60",
      "ask": "172.40",
      "open": "170.60",
      "high": "178.30",
      "low": "168.00",
      "close": "170.60",
      "average": "171.3631",
      "volume": "47345",
      "turnover": "8113452.95",
      "trades": "426"
    },
    {
      "date": "2023-08-18",
      "bid": "165.60",
      "ask": "166.20",
      "open": "168.10",
      "high": "168.70",
      "low": "165.00",
      "close": "165.70",
      "average": "166.593",
      "volume": "10064",
      "turnover": "1676591.5",
      "trades": "231"
    },
    {
      "date": "2023-08-21",
      "bid": "159.50",
      "ask": "160.60",
      "open": "164.80",
      "high": "165.50",
      "low": "159.50",
      "close": "159.60",
      "average": "163.9774",
      "volume": "40752",
      "turnover": "6682250.9",
      "trades": "236"
    },
    {
      "date": "2023-08-22",
      "bid": "162.50",
      "ask": "163.20",
      "open": "159.00",
      "high": "164.80",
      "low": "158.20",
      "close": "163.40",
      "average": "161.2924",
      "volume": "13136",
      "turnover": "2121301.75",
      "trades": "201"
    },
    {
      "date": "2023-08-23",
      "bid": "165.40",
      "ask": "166.20",
      "open": "163.40",
      "high": "167.70",
      "low": "163.40",
      "close": "165.20",
      "average": "165.6806",
      "volume": "18650",
      "turnover": "3089936.2",
      "trades": "211"
    },
    {
      "date": "2023-08-24",
      "bid": "165.70",
      "ask": "166.40",
      "open": "165.20",
      "high": "170.00",
      "low": "165.20",
      "close": "166.80",
      "average": "167.2667",
      "volume": "8075",
      "turnover": "1351174.1",
      "trades": "168"
    },
    {
      "date": "2023-08-25",
      "bid": "164.00",
      "ask": "165.90",
      "open": "167.00",
      "high": "168.00",
      "low": "164.80",
      "close": "165.50",
      "average": "165.9146",
      "volume": "9125",
      "turnover": "1515838.65",
      "trades": "172"
    },
    {
      "date": "2023-08-28",
      "bid": "166.00",
      "ask": "169.70",
      "open": "165.50",
      "high": "168.50",
      "low": "164.50",
      "close": "167.80",
      "average": "166.2662",
      "volume": "36833",
      "turnover": "6124082.6",
      "trades": "193"
    },
    {
      "date": "2023-08-29",
      "bid": "168.70",
      "ask": "169.90",
      "open": "167.70",
      "high": "172.50",
      "low": "167.30",
      "close": "169.00",
      "average": "169.9416",
      "volume": "110629",
      "turnover": "18799944.39",
      "trades": "167"
    },
    {
      "date": "2023-08-30",
      "bid": "166.70",
      "ask": "167.80",
      "open": "169.00",
      "high": "170.90",
      "low": "166.70",
      "close": "167.50",
      "average": "168.586",
      "volume": "10597",
      "turnover": "1786505.5",
      "trades": "208"
    },
    {
      "date": "2023-08-31",
      "bid": "169.20",
      "ask": "170.00",
      "open": "165.30",
      "high": "171.00",
      "low": "165.30",
      "close": "168.20",
      "average": "168.6575",
      "volume": "37118",
      "turnover": "6260750.7",
      "trades": "267"
    },
    {
      "date": "2023-09-01",
      "bid": "167.70",
      "ask": "168.70",
      "open": "168.20",
      "high": "171.30",
      "low": "165.00",
      "close": "168.30",
      "average": "168.691",
      "volume": "13411",
      "turnover": "2262303.7",
      "trades": "240"
    },
    {
      "date": "2023-09-04",
      "bid": "168.80",
      "ask": "170.50",
      "open": "168.30",
      "high": "172.00",
      "low": "168.00",
      "close": "170.40",
      "average": "169.9674",
      "volume": "4969",
      "turnover": "844493.2",
      "trades": "126"
    },
    {
      "date": "2023-09-05",
      "bid": "167.20",
      "ask": "167.70",
      "open": "170.40",
      "high": "171.00",
      "low": "167.90",
      "close": "168.10",
      "average": "168.8884",
      "volume": "4511",
      "turnover": "761809.45",
      "trades": "116"
    },
    {
      "date": "2023-09-06",
      "bid": "167.60",
      "ask": "168.80",
      "open": "164.30",
      "high": "170.30",
      "low": "164.30",
      "close": "169.00",
      "average": "168.8408",
      "volume": "18418",
      "turnover": "3109709.4",
      "trades": "185"
    },
    {
      "date": "2023-09-07",
      "bid": "165.20",
      "ask": "166.00",
      "open": "169.90",
      "high": "169.90",
      "low": "163.90",
      "close": "166.40",
      "average": "166.1182",
      "volume": "7539",
      "turnover": "1252364.8",
      "trades": "141"
    },
    {
      "date": "2023-09-08",
      "bid": "165.60",
      "ask": "166.90",
      "open": "163.10",
      "high": "166.50",
      "low": "163.10",
      "close": "166.10",
      "average": "165.3426",
      "volume": "7049",
      "turnover": "1165500.1",
      "trades": "144"
    },
    {
      "date": "2023-09-11",
      "bid": "169.40",
      "ask": "170.00",
      "open": "166.10",
      "high": "169.80",
      "low": "163.70",
      "close": "169.10",
      "average": "167.2561",
      "volume": "22491",
      "turnover": "3761756",
      "trades": "203"
    },
    {
      "date": "2023-09-12",
      "bid": "161.70",
      "ask": "162.50",
      "open": "166.00",
      "high": "169.50",
      "low": "160.60",
      "close": "162.00",
      "average": "164.3515",
      "volume": "8675",
      "turnover": "1425749.2",
      "trades": "197"
    },
    {
      "date": "2023-09-13",
      "bid": "161.80",
      "ask": "162.40",
      "open": "162.00",
      "high": "164.10",
      "low": "161.50",
      "close": "162.30",
      "average": "162.6402",
      "volume": "4365",
      "turnover": "710076.45",
      "trades": "165"
    },
    {
      "date": "2023-09-14",
      "bid": "167.70",
      "ask": "168.10",
      "open": "162.30",
      "high": "168.30",
      "low": "162.00",
      "close": "168.30",
      "average": "167.4346",
      "volume": "12708",
      "turnover": "2127759.29",
      "trades": "193"
    },
    {
      "date": "2023-09-15",
      "bid": "163.90",
      "ask": "164.50",
      "open": "168.30",
      "high": "171.00",
      "low": "163.10",
      "close": "168.70",
      "average": "168.1198",
      "volume": "33139",
      "turnover": "5566573.3",
      "trades": "292"
    },
    {
      "date": "2023-09-18",
      "bid": "162.40",
      "ask": "162.80",
      "open": "167.00",
      "high": "167.00",
      "low": "161.80",
      "close": "162.40",
      "average": "163.9225",
      "volume": "8721",
      "turnover": "1429587.3",
      "trades": "191"
    },
    {
      "date": "2023-09-19",
      "bid": "161.90",
      "ask": "162.70",
      "open": "161.10",
      "high": "165.00",
      "low": "161.10",
      "close": "162.80",
      "average": "162.9708",
      "volume": "6907",
      "turnover": "1125639.6",
      "trades": "202"
    },
    {
      "date": "2023-09-20",
      "bid": "165.30",
      "ask": "166.30",
      "open": "162.80",
      "high": "166.80",
      "low": "162.80",
      "close": "166.20",
      "average": "165.8141",
      "volume": "8427",
      "turnover": "1397315.7",
      "trades": "162"
    },
    {
      "date": "2023-09-21",
      "bid": "165.40",
      "ask": "167.30",
      "open": "169.40",
      "high": "169.40",
      "low": "162.60",
      "close": "166.60",
      "average": "166.6878",
      "volume": "15246",
      "turnover": "2541559.7",
      "trades": "270"
    },
    {
      "date": "2023-09-22",
      "bid": "163.90",
      "ask": "164.70",
      "open": "166.60",
      "high": "168.10",
      "low": "163.10",
      "close": "164.00",
      "average": "165.3049",
      "volume": "19826",
      "turnover": "3277379",
      "trades": "372"
    },
    {
      "date": "2023-09-25",
      "bid": "163.20",
      "ask": "163.70",
      "open": "164.00",
      "high": "165.70",
      "low": "161.20",
      "close": "163.50",
      "average": "162.7592",
      "volume": "8925",
      "turnover": "1452618.3",
      "trades": "214"
    },
    {
      "date": "2023-09-26",
      "bid": "159.70",
      "ask": "160.80",
      "open": "163.50",
      "high": "163.50",
      "low": "157.60",
      "close": "159.70",
      "average": "159.8028",
      "volume": "29081",
      "turnover": "4647224.7",
      "trades": "298"
    },
    {
      "date": "2023-09-27",
      "bid": "154.40",
      "ask": "155.10",
      "open": "159.70",
      "high": "160.60",
      "low": "154.60",
      "close": "154.80",
      "average": "156.4371",
      "volume": "10344",
      "turnover": "1618185.4",
      "trades": "180"
    },
    {
      "date": "2023-09-28",
      "bid": "156.10",
      "ask": "156.80",
      "open": "154.80",
      "high": "156.80",
      "low": "147.40",
      "close": "156.00",
      "average": "152.387",
      "volume": "70070",
      "turnover": "10677321.15",
      "trades": "688"
    },
    {
      "date": "2023-09-29",
      "bid": "159.00",
      "ask": "160.20",
      "open": "156.00",
      "high": "160.90",
      "low": "156.00",
      "close": "158.20",
      "average": "158.987",
      "volume": "32373",
      "turnover": "5146885.09",
      "trades": "309"
    },
    {
      "date": "2023-10-02",
      "bid": "155.50",
      "ask": "156.30",
      "open": "158.20",
      "high": "162.00",
      "low": "154.40",
      "close": "156.40",
      "average": "157.4727",
      "volume": "37015",
      "turnover": "5828852.6",
      "trades": "532"
    },
    {
      "date": "2023-10-03",
      "bid": "148.30",
      "ask": "150.40",
      "open": "153.40",
      "high": "159.50",
      "low": "148.00",
      "close": "150.00",
      "average": "153.0979",
      "volume": "13660",
      "turnover": "2091317.6",
      "trades": "235"
    },
    {
      "date": "2023-10-04",
      "bid": "151.60",
      "ask": "152.50",
      "open": "150.00",
      "high": "152.50",
      "low": "148.00",
      "close": "151.60",
      "average": "151.3631",
      "volume": "21807",
      "turnover": "3300774.3",
      "trades": "332"
    },
    {
      "date": "2023-10-05",
      "bid": "152.70",
      "ask": "153.20",
      "open": "151.50",
      "high": "157.20",
      "low": "151.50",
      "close": "153.70",
      "average": "154.1503",
      "volume": "44328",
      "turnover": "6832971.25",
      "trades": "346"
    },
    {
      "date": "2023-10-06",
      "bid": "156.70",
      "ask": "157.70",
      "open": "151.90",
      "high": "157.80",
      "low": "151.40",
      "close": "157.80",
      "average": "155.4566",
      "volume": "20059",
      "turnover": "3118184.6",
      "trades": "329"
    },
    {
      "date": "2023-10-09",
      "bid": "157.00",
      "ask": "158.50",
      "open": "157.80",
      "high": "158.90",
      "low": "155.10",
      "close": "158.70",
      "average": "157.408",
      "volume": "10484",
      "turnover": "1651309.2",
      "trades": "192"
    },
    {
      "date": "2023-10-10",
      "bid": "160.80",
      "ask": "161.20",
      "open": "158.00",
      "high": "164.20",
      "low": "158.00",
      "close": "160.40",
      "average": "161.9242",
      "volume": "16019",
      "turnover": "2593863.9",
      "trades": "196"
    },
    {
      "date": "2023-10-11",
      "bid": "161.00",
      "ask": "162.30",
      "open": "160.40",
      "high": "162.50",
      "low": "159.70",
      "close": "162.30",
      "average": "161.9906",
      "volume": "8009",
      "turnover": "1297382.89",
      "trades": "133"
    },
    {
      "date": "2023-10-12",
      "bid": "161.90",
      "ask": "163.50",
      "open": "162.30",
      "high": "168.60",
      "low": "161.90",
      "close": "161.90",
      "average": "163.5413",
      "volume": "53920",
      "turnover": "8818228.75",
      "trades": "434"
    },
    {
      "date": "2023-10-13",
      "bid": "156.00",
      "ask": "156.80",
      "open": "161.60",
      "high": "161.90",
      "low": "150.70",
      "close": "155.70",
      "average": "158.2278",
      "volume": "9984",
      "turnover": "1579746.3",
      "trades": "149"
    },
    {
      "date": "2023-10-16",
      "bid": "156.90",
      "ask": "157.00",
      "open": "155.70",
      "high": "159.50",
      "low": "153.80",
      "close": "157.20",
      "average": "156.8483",
      "volume": "12022",
      "turnover": "1885642.3",
      "trades": "214"
    },
    {
      "date": "2023-10-17",
      "bid": "152.70",
      "ask": "153.20",
      "open": "157.20",
      "high": "157.20",
      "low": "152.20",
      "close": "152.30",
      "average": "153.3867",
      "volume": "5606",
      "turnover": "859775.4",
      "trades": "108"
    },
    {
      "date": "2023-10-18",
      "bid": "150.10",
      "ask": "150.90",
      "open": "149.00",
      "high": "153.20",
      "low": "149.00",
      "close": "151.30",
      "average": "151.4809",
      "volume": "24429",
      "turnover": "3700526",
      "trades": "201"
    },
    {
      "date": "2023-10-19",
      "bid": "148.20",
      "ask": "148.80",
      "open": "151.30",
      "high": "153.40",
      "low": "148.50",
      "close": "149.40",
      "average": "150.6358",
      "volume": "6895",
      "turnover": "1038633.7",
      "trades": "158"
    },
    {
      "date": "2023-10-20",
      "bid": "146.20",
      "ask": "146.80",
      "open": "149.40",
      "high": "149.40",
      "low": "143.90",
      "close": "147.20",
      "average": "147.4823",
      "volume": "21291",
      "turnover": "3143820.6",
      "trades": "295"
    },
    {
      "date": "2023-10-23",
      "bid": "148.30",
      "ask": "148.90",
      "open": "147.00",
      "high": "148.30",
      "low": "142.50",
      "close": "148.00",
      "average": "145.2939",
      "volume": "32064",
      "turnover": "4659317.9",
      "trades": "344"
    },
    {
      "date": "2023-10-24",
      "bid": "147.80",
      "ask": "149.10",
      "open": "147.40",
      "high": "151.00",
      "low": "146.60",
      "close": "149.30",
      "average": "147.6303",
      "volume": "75804",
      "turnover": "11214543.9",
      "trades": "224"
    },
    {
      "date": "2023-10-25",
      "bid": "143.70",
      "ask": "144.90",
      "open": "150.90",
      "high": "150.90",
      "low": "140.00",
      "close": "142.80",
      "average": "142.9975",
      "volume": "32665",
      "turnover": "4657688.09",
      "trades": "311"
    },
    {
      "date": "2023-10-26",
      "bid": "141.80",
      "ask": "142.50",
      "open": "143.00",
      "high": "144.00",
      "low": "140.00",
      "close": "142.90",
      "average": "142.1554",
      "volume": "14614",
      "turnover": "2077557",
      "trades": "289"
    },
    {
      "date": "2023-10-27",
      "bid": "145.50",
      "ask": "146.90",
      "open": "143.00",
      "high": "147.00",
      "low": "141.70",
      "close": "146.80",
      "average": "145.3667",
      "volume": "14366",
      "turnover": "2088338.4",
      "trades": "178"
    },
    {
      "date": "2023-10-30",
      "bid": "148.10",
      "ask": "149.40",
      "open": "146.00",
      "high": "150.50",
      "low": "145.80",
      "close": "147.60",
      "average": "148.2648",
      "volume": "10228",
      "turnover": "1516452.7",
      "trades": "220"
    },
    {
      "date": "2023-10-31",
      "bid": "149.40",
      "ask": "149.80",
      "open": "147.60",
      "high": "152.40",
      "low": "147.60",
      "close": "148.90",
      "average": "149.5243",
      "volume": "31880",
      "turnover": "4767195.25",
      "trades": "329"
    },
    {
      "date": "2023-11-01",
      "bid": "144.00",
      "ask": "145.40",
      "open": "152.00",
      "high": "152.00",
      "low": "144.00",
      "close": "145.20",
      "average": "146.2168",
      "volume": "14484",
      "turnover": "2117804.6",
      "trades": "192"
    },
    {
      "date": "2023-11-02",
      "bid": "160.50",
      "ask": "161.80",
      "open": "145.20",
      "high": "162.10",
      "low": "145.20",
      "close": "160.80",
      "average": "158.6744",
      "volume": "36130",
      "turnover": "5732730.1",
      "trades": "529"
    },
    {
      "date": "2023-11-03",
      "bid": "163.30",
      "ask": "164.90",
      "open": "160.80",
      "high": "168.00",
      "low": "160.80",
      "close": "162.00",
      "average": "163.131",
      "volume": "11765",
      "turnover": "1919236.4",
      "trades": "177"
    },
    {
      "date": "2023-11-06",
      "bid": "157.70",
      "ask": "158.70",
      "open": "170.00",
      "high": "170.00",
      "low": "157.20",
      "close": "157.30",
      "average": "158.9356",
      "volume": "10346",
      "turnover": "1644347.7",
      "trades": "190"
    },
    {
      "date": "2023-11-07",
      "bid": "161.30",
      "ask": "162.80",
      "open": "157.30",
      "high": "162.80",
      "low": "157.10",
      "close": "162.10",
      "average": "161.2401",
      "volume": "109103",
      "turnover": "17592458.2",
      "trades": "125"
    },
    {
      "date": "2023-11-08",
      "bid": "161.70",
      "ask": "162.90",
      "open": "162.10",
      "high": "164.90",
      "low": "158.60",
      "close": "162.10",
      "average": "161.1139",
      "volume": "108749",
      "turnover": "17520978.39",
      "trades": "314"
    },
    {
      "date": "2023-11-09",
      "bid": "170.70",
      "ask": "171.60",
      "open": "165.40",
      "high": "171.90",
      "low": "162.10",
      "close": "170.70",
      "average": "169.6193",
      "volume": "14395",
      "turnover": "2443459.75",
      "trades": "186"
    },
    {
      "date": "2023-11-10",
      "bid": "170.80",
      "ask": "171.80",
      "open": "170.70",
      "high": "171.70",
      "low": "168.00",
      "close": "169.80",
      "average": "169.9532",
      "volume": "38904",
      "turnover": "6613064.8",
      "trades": "435"
    },
    {
      "date": "2023-11-13",
      "bid": "166.20",
      "ask": "167.00",
      "open": "170.00",
      "high": "171.50",
      "low": "166.00",
      "close": "166.00",
      "average": "167.0962",
      "volume": "9070",
      "turnover": "1515562.3",
      "trades": "165"
    },
    {
      "date": "2023-11-14",
      "bid": "186.90",
      "ask": "187.90",
      "open": "166.00",
      "high": "188.40",
      "low": "166.00",
      "close": "187.00",
      "average": "174.2551",
      "volume": "79942",
      "turnover": "13937225.3",
      "trades": "413"
    },
    {
      "date": "2023-11-15",
      "bid": "179.20",
      "ask": "180.90",
      "open": "187.00",
      "high": "188.90",
      "low": "179.30",
      "close": "180.10",
      "average": "182.6607",
      "volume": "30577",
      "turnover": "5585215.6",
      "trades": "600"
    },
    {
      "date": "2023-11-16",
      "bid": "179.10",
      "ask": "180.00",
      "open": "180.10",
      "high": "182.60",
      "low": "177.90",
      "close": "178.90",
      "average": "179.4189",
      "volume": "17269",
      "turnover": "3099883.5",
      "trades": "220"
    },
    {
      "date": "2023-11-17",
      "bid": "185.40",
      "ask": "186.70",
      "open": "178.90",
      "high": "186.70",
      "low": "178.90",
      "close": "186.60",
      "average": "184.7496",
      "volume": "19179",
      "turnover": "3543311.7",
      "trades": "293"
    },
    {
      "date": "2023-11-20",
      "bid": "184.80",
      "ask": "186.80",
      "open": "187.00",
      "high": "189.30",
      "low": "184.10",
      "close": "186.20",
      "average": "185.7957",
      "volume": "20027",
      "turnover": "3720929.5",
      "trades": "365"
    },
    {
      "date": "2023-11-21",
      "bid": "181.70",
      "ask": "182.10",
      "open": "186.20",
      "high": "186.90",
      "low": "180.90",
      "close": "182.40",
      "average": "183.0633",
      "volume": "12438",
      "turnover": "2276961.2",
      "trades": "296"
    },
    {
      "date": "2023-11-22",
      "bid": "186.60",
      "ask": "187.20",
      "open": "182.10",
      "high": "187.90",
      "low": "182.10",
      "close": "187.70",
      "average": "186.3223",
      "volume": "12442",
      "turnover": "2317946.6",
      "trades": "263"
    },
    {
      "date": "2023-11-23",
      "bid": "192.60",
      "ask": "193.50",
      "open": "187.70",
      "high": "194.10",
      "low": "187.30",
      "close": "194.10",
      "average": "192.6158",
      "volume": "52752",
      "turnover": "10161210.05",
      "trades": "295"
    },
    {
      "date": "2023-11-24",
      "bid": "194.10",
      "ask": "195.50",
      "open": "195.00",
      "high": "197.90",
      "low": "191.40",
      "close": "193.40",
      "average": "193.0275",
      "volume": "57039",
      "turnover": "11012139.25",
      "trades": "263"
    },
    {
      "date": "2023-11-27",
      "bid": "199.50",
      "ask": "199.90",
      "open": "193.40",
      "high": "200.00",
      "low": "193.40",
      "close": "200.00",
      "average": "195.9886",
      "volume": "73479",
      "turnover": "14401043.7",
      "trades": "273"
    },
    {
      "date": "2023-11-28",
      "bid": "190.90",
      "ask": "192.30",
      "open": "199.30",
      "high": "201.20",
      "low": "185.80",
      "close": "191.50",
      "average": "193.3719",
      "volume": "227459",
      "turnover": "43981830.85",
      "trades": "431"
    },
    {
      "date": "2023-11-29",
      "bid": "189.10",
      "ask": "190.10",
      "open": "191.50",
      "high": "197.60",
      "low": "188.80",
      "close": "189.90",
      "average": "191.2823",
      "volume": "25667",
      "turnover": "4913472.4",
      "trades": "379"
    },
    {
      "date": "2023-11-30",
      "bid": "186.40",
      "ask": "188.70",
      "open": "187.60",
      "high": "192.70",
      "low": "184.80",
      "close": "188.40",
      "average": "188.8498",
      "volume": "89632",
      "turnover": "16958544.7",
      "trades": "473"
    },
    {
      "date": "2023-12-01",
      "bid": "194.60",
      "ask": "195.30",
      "open": "193.60",
      "high": "195.80",
      "low": "186.10",
      "close": "195.80",
      "average": "191.3747",
      "volume": "22663",
      "turnover": "4337124.2",
      "trades": "246"
    },
    {
      "date": "2023-12-04",
      "bid": "194.10",
      "ask": "195.20",
      "open": "194.00",
      "high": "200.00",
      "low": "194.00",
      "close": "195.80",
      "average": "197.0998",
      "volume": "16932",
      "turnover": "3337904.8",
      "trades": "280"
    },
    {
      "date": "2023-12-05",
      "bid": "202.00",
      "ask": "202.80",
      "open": "195.80",
      "high": "205.60",
      "low": "195.50",
      "close": "202.80",
      "average": "197.7631",
      "volume": "203889",
      "turnover": "40320277.5",
      "trades": "497"
    },
    {
      "date": "2023-12-06",
      "bid": "206.20",
      "ask": "208.20",
      "open": "203.60",
      "high": "207.80",
      "low": "199.30",
      "close": "206.20",
      "average": "203.4891",
      "volume": "33257",
      "turnover": "6767167.1",
      "trades": "351"
    },
    {
      "date": "2023-12-07",
      "bid": "207.80",
      "ask": "208.60",
      "open": "208.20",
      "high": "208.60",
      "low": "201.20",
      "close": "207.20",
      "average": "206.1885",
      "volume": "23192",
      "turnover": "4781924.2",
      "trades": "348"
    },
    {
      "date": "2023-12-08",
      "bid": "202.80",
      "ask": "204.20",
      "open": "207.20",
      "high": "208.80",
      "low": "202.20",
      "close": "204.20",
      "average": "204.7973",
      "volume": "25975",
      "turnover": "5329954.8",
      "trades": "266"
    },
    {
      "date": "2023-12-11",
      "bid": "207.40",
      "ask": "209.20",
      "open": "204.20",
      "high": "210.40",
      "low": "202.60",
      "close": "209.00",
      "average": "205.2093",
      "volume": "71703",
      "turnover": "14713061.2",
      "trades": "295"
    },
    {
      "date": "2023-12-12",
      "bid": "204.80",
      "ask": "205.20",
      "open": "206.00",
      "high": "207.60",
      "low": "200.80",
      "close": "205.00",
      "average": "204.8745",
      "volume": "81156",
      "turnover": "16627741.8",
      "trades": "263"
    },
    {
      "date": "2023-12-13",
      "bid": "202.20",
      "ask": "203.20",
      "open": "209.20",
      "high": "209.40",
      "low": "202.80",
      "close": "204.20",
      "average": "204.7367",
      "volume": "45431",
      "turnover": "9301390.8",
      "trades": "351"
    },
    {
      "date": "2023-12-14",
      "bid": "226.40",
      "ask": "227.00",
      "open": "209.00",
      "high": "231.20",
      "low": "209.00",
      "close": "226.60",
      "average": "226.784",
      "volume": "128897",
      "turnover": "29226802.4",
      "trades": "713"
    },
    {
      "date": "2023-12-15",
      "bid": "215.40",
      "ask": "216.20",
      "open": "226.60",
      "high": "227.00",
      "low": "215.00",
      "close": "215.00",
      "average": "218.8406",
      "volume": "230989",
      "turnover": "51192724.2",
      "trades": "834"
    },
    {
      "date": "2023-12-18",
      "bid": "221.40",
      "ask": "222.00",
      "open": "215.00",
      "high": "223.00",
      "low": "213.00",
      "close": "222.80",
      "average": "219.9966",
      "volume": "55828",
      "turnover": "12281972.2",
      "trades": "494"
    },
    {
      "date": "2023-12-19",
      "bid": "224.20",
      "ask": "225.40",
      "open": "222.80",
      "high": "228.00",
      "low": "222.20",
      "close": "223.60",
      "average": "225.1074",
      "volume": "59789",
      "turnover": "13466685.9",
      "trades": "321"
    },
    {
      "date": "2023-12-20",
      "bid": "222.40",
      "ask": "224.00",
      "open": "223.60",
      "high": "227.00",
      "low": "220.00",
      "close": "222.60",
      "average": "224.0021",
      "volume": "121373",
      "turnover": "27189900.4",
      "trades": "280"
    },
    {
      "date": "2023-12-21",
      "bid": "222.80",
      "ask": "224.60",
      "open": "220.00",
      "high": "226.00",
      "low": "217.40",
      "close": "224.40",
      "average": "223.2986",
      "volume": "22476",
      "turnover": "5018842.2",
      "trades": "360"
    },
    {
      "date": "2023-12-22",
      "bid": "226.40",
      "ask": "227.60",
      "open": "224.40",
      "high": "228.80",
      "low": "223.60",
      "close": "228.00",
      "average": "224.6124",
      "volume": "119382",
      "turnover": "26814676.4",
      "trades": "238"
    },
    {
      "date": "2023-12-27",
      "bid": "227.40",
      "ask": "228.00",
      "open": "230.00",
      "high": "233.20",
      "low": "224.60",
      "close": "228.80",
      "average": "228.5225",
      "volume": "20083",
      "turnover": "4589418",
      "trades": "369"
    },
    {
      "date": "2023-12-28",
      "bid": "228.60",
      "ask": "229.20",
      "open": "228.80",
      "high": "231.60",
      "low": "228.00",
      "close": "229.00",
      "average": "228.7474",
      "volume": "72657",
      "turnover": "16620879.2",
      "trades": "429"
    },
    {
      "date": "2023-12-29",
      "bid": "231.20",
      "ask": "232.00",
      "open": "231.00",
      "high": "234.00",
      "low": "229.00",
      "close": "233.00",
      "average": "232.583",
      "volume": "20908",
      "turnover": "4862845.8",
      "trades": "440"
    },
    {
      "date": "2024-01-02",
      "bid": "228.60",
      "ask": "230.40",
      "open": "233.00",
      "high": "235.00",
      "low": "226.80",
      "close": "229.40",
      "average": "229.9041",
      "volume": "25938",
      "turnover": "5963103.2",
      "trades": "438"
    },
    {
      "date": "2024-01-03",
      "bid": "226.20",
      "ask": "227.80",
      "open": "229.40",
      "high": "230.60",
      "low": "224.80",
      "close": "227.80",
      "average": "227.4571",
      "volume": "16404",
      "turnover": "3730962.8",
      "trades": "352"
    },
    {
      "date": "2024-01-04",
      "bid": "228.40",
      "ask": "229.20",
      "open": "229.20",
      "high": "233.60",
      "low": "228.00",
      "close": "230.20",
      "average": "230.5006",
      "volume": "25052",
      "turnover": "5774501.4",
      "trades": "400"
    },
    {
      "date": "2024-01-05",
      "bid": "224.80",
      "ask": "225.40",
      "open": "229.80",
      "high": "229.80",
      "low": "223.80",
      "close": "224.00",
      "average": "225.3258",
      "volume": "7461",
      "turnover": "1681165.1",
      "trades": "211"
    },
    {
      "date": "2024-01-08",
      "bid": "225.00",
      "ask": "225.60",
      "open": "224.00",
      "high": "226.00",
      "low": "220.00",
      "close": "225.60",
      "average": "224.6614",
      "volume": "24396",
      "turnover": "5473919.4",
      "trades": "303"
    },
    {
      "date": "2024-01-09",
      "bid": "222.00",
      "ask": "223.00",
      "open": "223.20",
      "high": "224.00",
      "low": "220.80",
      "close": "221.00",
      "average": "222.2482",
      "volume": "29478",
      "turnover": "6556390",
      "trades": "342"
    },
    {
      "date": "2024-01-10",
      "bid": "220.00",
      "ask": "220.20",
      "open": "220.00",
      "high": "224.00",
      "low": "218.40",
      "close": "220.40",
      "average": "220.5456",
      "volume": "22288",
      "turnover": "4918140.7",
      "trades": "324"
    },
    {
      "date": "2024-01-11",
      "bid": "213.00",
      "ask": "213.60",
      "open": "220.40",
      "high": "221.40",
      "low": "212.20",
      "close": "214.20",
      "average": "215.0606",
      "volume": "41536",
      "turnover": "8933830.9",
      "trades": "441"
    },
    {
      "date": "2024-01-12",
      "bid": "216.40",
      "ask": "217.40",
      "open": "214.20",
      "high": "219.80",
      "low": "210.60",
      "close": "218.00",
      "average": "217.204",
      "volume": "31948",
      "turnover": "6939214.5",
      "trades": "457"
    },
    {
      "date": "2024-01-15",
      "bid": "209.60",
      "ask": "210.80",
      "open": "215.00",
      "high": "218.00",
      "low": "209.80",
      "close": "210.00",
      "average": "212.1117",
      "volume": "24487",
      "turnover": "5194118.59",
      "trades": "386"
    },
    {
      "date": "2024-01-16",
      "bid": "204.60",
      "ask": "205.00",
      "open": "210.00",
      "high": "210.40",
      "low": "204.20",
      "close": "205.00",
      "average": "206.3363",
      "volume": "29073",
      "turnover": "5998786.5",
      "trades": "349"
    },
    {
      "date": "2024-01-17",
      "bid": "199.50",
      "ask": "200.80",
      "open": "202.00",
      "high": "204.20",
      "low": "198.00",
      "close": "200.00",
      "average": "199.8202",
      "volume": "41507",
      "turnover": "8298330",
      "trades": "482"
    },
    {
      "date": "2024-01-18",
      "bid": "199.80",
      "ask": "200.00",
      "open": "200.00",
      "high": "201.20",
      "low": "197.80",
      "close": "199.60",
      "average": "199.573",
      "volume": "38420",
      "turnover": "7665070.55",
      "trades": "326"
    },
    {
      "date": "2024-01-19",
      "bid": "189.10",
      "ask": "190.90",
      "open": "201.40",
      "high": "204.20",
      "low": "189.20",
      "close": "189.20",
      "average": "192.4935",
      "volume": "43543",
      "turnover": "8381743.9",
      "trades": "392"
    },
    {
      "date": "2024-01-22",
      "bid": "191.20",
      "ask": "191.70",
      "open": "189.20",
      "high": "195.00",
      "low": "187.20",
      "close": "191.00",
      "average": "190.8336",
      "volume": "25837",
      "turnover": "4930567.8",
      "trades": "471"
    },
    {
      "date": "2024-01-23",
      "bid": "191.20",
      "ask": "192.20",
      "open": "191.00",
      "high": "196.50",
      "low": "189.30",
      "close": "191.10",
      "average": "192.2251",
      "volume": "16881",
      "turnover": "3247418.35",
      "trades": "318"
    },
    {
      "date": "2024-01-24",
      "bid": "195.90",
      "ask": "197.00",
      "open": "191.20",
      "high": "196.30",
      "low": "190.80",
      "close": "195.90",
      "average": "192.6464",
      "volume": "89522",
      "turnover": "17245774.35",
      "trades": "467"
    },
    {
      "date": "2024-01-25",
      "bid": "199.10",
      "ask": "199.90",
      "open": "195.90",
      "high": "200.00",
      "low": "193.40",
      "close": "199.80",
      "average": "197.3694",
      "volume": "15841",
      "turnover": "3126529.3",
      "trades": "256"
    },
    {
      "date": "2024-01-26",
      "bid": "197.50",
      "ask": "197.80",
      "open": "200.00",
      "high": "200.00",
      "low": "193.50",
      "close": "197.00",
      "average": "196.8751",
      "volume": "23793",
      "turnover": "4681340.8",
      "trades": "328"
    },
    {
      "date": "2024-01-29",
      "bid": "197.00",
      "ask": "223.40",
      "open": "197.00",
      "high": "224.00",
      "low": "192.60",
      "close": "201.40",
      "average": "199.1078",
      "volume": "21609",
      "turnover": "4298600.55",
      "trades": "377"
    },
    {
      "date": "2024-01-30",
      "bid": "202.20",
      "ask": "203.60",
      "open": "201.40",
      "high": "202.80",
      "low": "197.90",
      "close": "202.40",
      "average": "200.9572",
      "volume": "27875",
      "turnover": "5601521.4",
      "trades": "331"
    },
    {
      "date": "2024-01-31",
      "bid": "206.20",
      "ask": "206.80",
      "open": "202.40",
      "high": "207.20",
      "low": "200.80",
      "close": "206.40",
      "average": "205.9399",
      "volume": "32648",
      "turnover": "6724505.4",
      "trades": "225"
    },
    {
      "date": "2024-02-01",
      "bid": "198.90",
      "ask": "199.70",
      "open": "205.00",
      "high": "205.00",
      "low": "198.60",
      "close": "199.00",
      "average": "201.2516",
      "volume": "23213",
      "turnover": "4671652.4",
      "trades": "358"
    },
    {
      "date": "2024-02-02",
      "bid": "197.00",
      "ask": "198.60",
      "open": "199.00",
      "high": "203.00",
      "low": "197.00",
      "close": "197.00",
      "average": "199.7391",
      "volume": "12791",
      "turnover": "2554862.4",
      "trades": "219"
    },
    {
      "date": "2024-02-05",
      "bid": "192.00",
      "ask": "193.90",
      "open": "197.40",
      "high": "220.80",
      "low": "193.50",
      "close": "193.80",
      "average": "196.0535",
      "volume": "12352",
      "turnover": "2421653.2",
      "trades": "249"
    },
    {
      "date": "2024-02-06",
      "bid": "193.00",
      "ask": "193.50",
      "open": "200.00",
      "high": "200.00",
      "low": "190.00",
      "close": "192.70",
      "average": "192.0453",
      "volume": "26551",
      "turnover": "5098995.7",
      "trades": "351"
    },
    {
      "date": "2024-02-07",
      "bid": "195.20",
      "ask": "196.00",
      "open": "189.90",
      "high": "198.90",
      "low": "188.80",
      "close": "193.30",
      "average": "194.753",
      "volume": "34981",
      "turnover": "6812653.4",
      "trades": "411"
    },
    {
      "date": "2024-02-08",
      "bid": "192.10",
      "ask": "192.70",
      "open": "188.00",
      "high": "198.20",
      "low": "188.00",
      "close": "192.20",
      "average": "192.871",
      "volume": "18718",
      "turnover": "3610159",
      "trades": "284"
    },
    {
      "date": "2024-02-09",
      "bid": "188.30",
      "ask": "188.90",
      "open": "190.00",
      "high": "193.10",
      "low": "185.60",
      "close": "188.20",
      "average": "188.3605",
      "volume": "25398",
      "turnover": "4783980.2",
      "trades": "373"
    },
    {
      "date": "2024-02-12",
      "bid": "198.40",
      "ask": "199.60",
      "open": "185.10",
      "high": "199.70",
      "low": "184.80",
      "close": "197.00",
      "average": "195.9668",
      "volume": "46573",
      "turnover": "9128335.19",
      "trades": "542"
    },
    {
      "date": "2024-02-13",
      "bid": "191.40",
      "ask": "191.90",
      "open": "197.00",
      "high": "199.00",
      "low": "190.00",
      "close": "190.70",
      "average": "196.3054",
      "volume": "155891",
      "turnover": "30589764.1",
      "trades": "482"
    },
    {
      "date": "2024-02-14",
      "bid": "187.50",
      "ask": "188.70",
      "open": "190.80",
      "high": "192.50",
      "low": "187.00",
      "close": "187.50",
      "average": "188.8511",
      "volume": "84952",
      "turnover": "16031491.3",
      "trades": "393"
    },
    {
      "date": "2024-02-15",
      "bid": "194.60",
      "ask": "195.40",
      "open": "188.10",
      "high": "195.30",
      "low": "186.20",
      "close": "195.00",
      "average": "192.1399",
      "volume": "71777",
      "turnover": "13790716.1",
      "trades": "544"
    },
    {
      "date": "2024-02-16",
      "bid": "189.80",
      "ask": "191.70",
      "open": "195.00",
      "high": "195.80",
      "low": "189.40",
      "close": "190.80",
      "average": "192.426",
      "volume": "12398",
      "turnover": "2385697.6",
      "trades": "229"
    },
    {
      "date": "2024-02-19",
      "bid": "192.40",
      "ask": "193.40",
      "open": "190.50",
      "high": "194.90",
      "low": "188.50",
      "close": "192.50",
      "average": "190.788",
      "volume": "122914",
      "turnover": "23450653.9",
      "trades": "300"
    },
    {
      "date": "2024-02-20",
      "bid": "189.10",
      "ask": "190.30",
      "open": "193.50",
      "high": "193.50",
      "low": "188.40",
      "close": "190.30",
      "average": "190.6649",
      "volume": "26003",
      "turnover": "4958834.7",
      "trades": "340"
    },
    {
      "date": "2024-02-21",
      "bid": "183.60",
      "ask": "184.00",
      "open": "190.30",
      "high": "190.30",
      "low": "183.50",
      "close": "183.50",
      "average": "184.6067",
      "volume": "20769",
      "turnover": "3834095.9",
      "trades": "314"
    },
    {
      "date": "2024-02-22",
      "bid": "191.00",
      "ask": "192.50",
      "open": "183.50",
      "high": "193.90",
      "low": "182.00",
      "close": "191.00",
      "average": "189.9774",
      "volume": "41656",
      "turnover": "7922877.6",
      "trades": "438"
    },
    {
      "date": "2024-02-23",
      "bid": "189.20",
      "ask": "189.70",
      "open": "191.00",
      "high": "191.80",
      "low": "186.50",
      "close": "189.40",
      "average": "188.5586",
      "volume": "36413",
      "turnover": "6865984.9",
      "trades": "272"
    },
    {
      "date": "2024-02-26",
      "bid": "187.40",
      "ask": "188.40",
      "open": "189.30",
      "high": "190.00",
      "low": "184.60",
      "close": "187.60",
      "average": "187.3792",
      "volume": "22540",
      "turnover": "4224182.25",
      "trades": "418"
    },
    {
      "date": "2024-02-27",
      "bid": "184.60",
      "ask": "186.90",
      "open": "187.60",
      "high": "191.90",
      "low": "185.10",
      "close": "185.30",
      "average": "186.817",
      "volume": "18654",
      "turnover": "3488076.7",
      "trades": "231"
    },
    {
      "date": "2024-02-28",
      "bid": "182.60",
      "ask": "183.40",
      "open": "184.00",
      "high": "184.90",
      "low": "179.50",
      "close": "181.70",
      "average": "181.8527",
      "volume": "15756",
      "turnover": "2865189.7",
      "trades": "304"
    },
    {
      "date": "2024-02-29",
      "bid": "187.40",
      "ask": "188.00",
      "open": "180.80",
      "high": "188.40",
      "low": "180.80",
      "close": "187.50",
      "average": "187.0846",
      "volume": "46323",
      "turnover": "8666318.69",
      "trades": "363"
    },
    {
      "date": "2024-03-01",
      "bid": "189.20",
      "ask": "190.10",
      "open": "186.90",
      "high": "190.50",
      "low": "186.90",
      "close": "188.70",
      "average": "188.7688",
      "volume": "16258",
      "turnover": "3069002.4",
      "trades": "230"
    },
    {
      "date": "2024-03-04",
      "bid": "183.40",
      "ask": "183.90",
      "open": "184.00",
      "high": "188.70",
      "low": "183.40",
      "close": "183.60",
      "average": "185.0229",
      "volume": "13596",
      "turnover": "2515571.5",
      "trades": "228"
    },
    {
      "date": "2024-03-05",
      "bid": "184.40",
      "ask": "184.80",
      "open": "183.50",
      "high": "187.80",
      "low": "182.60",
      "close": "184.00",
      "average": "186.0745",
      "volume": "37029",
      "turnover": "6890863.1",
      "trades": "417"
    },
    {
      "date": "2024-03-06",
      "bid": "188.10",
      "ask": "189.00",
      "open": "187.00",
      "high": "192.20",
      "low": "187.00",
      "close": "187.50",
      "average": "189.0512",
      "volume": "24480",
      "turnover": "4627972.2",
      "trades": "463"
    },
    {
      "date": "2024-03-07",
      "bid": "191.40",
      "ask": "192.50",
      "open": "187.50",
      "high": "195.30",
      "low": "183.30",
      "close": "192.00",
      "average": "191.369",
      "volume": "30338",
      "turnover": "5805752.6",
      "trades": "268"
    },
    {
      "date": "2024-03-08",
      "bid": "201.00",
      "ask": "202.20",
      "open": "192.00",
      "high": "204.00",
      "low": "191.60",
      "close": "200.00",
      "average": "198.2016",
      "volume": "46967",
      "turnover": "9308901.19",
      "trades": "471"
    },
    {
      "date": "2024-03-11",
      "bid": "201.60",
      "ask": "203.20",
      "open": "200.00",
      "high": "202.80",
      "low": "194.20",
      "close": "200.80",
      "average": "200.448",
      "volume": "22305",
      "turnover": "4470993.09",
      "trades": "292"
    },
    {
      "date": "2024-03-12",
      "bid": "196.90",
      "ask": "197.30",
      "open": "200.80",
      "high": "208.20",
      "low": "196.90",
      "close": "197.90",
      "average": "200.665",
      "volume": "36627",
      "turnover": "7349758.4",
      "trades": "387"
    },
    {
      "date": "2024-03-13",
      "bid": "197.70",
      "ask": "199.60",
      "open": "197.90",
      "high": "200.80",
      "low": "196.00",
      "close": "198.50",
      "average": "198.5989",
      "volume": "22584",
      "turnover": "4485046",
      "trades": "199"
    },
    {
      "date": "2024-03-14",
      "bid": "199.10",
      "ask": "205.00",
      "open": "196.70",
      "high": "205.20",
      "low": "196.70",
      "close": "199.70",
      "average": "201.8512",
      "volume": "19864",
      "turnover": "4009573",
      "trades": "297"
    },
    {
      "date": "2024-03-15",
      "bid": "194.40",
      "ask": "194.80",
      "open": "198.50",
      "high": "199.30",
      "low": "185.20",
      "close": "193.50",
      "average": "193.8944",
      "volume": "71520",
      "turnover": "13867330.2",
      "trades": "453"
    },
    {
      "date": "2024-03-18",
      "bid": "193.50",
      "ask": "194.60",
      "open": "194.00",
      "high": "198.30",
      "low": "193.40",
      "close": "195.20",
      "average": "195.5317",
      "volume": "30218",
      "turnover": "5908575.6",
      "trades": "311"
    },
    {
      "date": "2024-03-19",
      "bid": "201.00",
      "ask": "202.20",
      "open": "195.20",
      "high": "202.20",
      "low": "191.70",
      "close": "201.40",
      "average": "198.2125",
      "volume": "23672",
      "turnover": "4691433.71",
      "trades": "197"
    },
    {
      "date": "2024-03-20",
      "bid": "204.00",
      "ask": "204.60",
      "open": "201.40",
      "high": "205.20",
      "low": "197.60",
      "close": "203.20",
      "average": "202.6022",
      "volume": "17203",
      "turnover": "3485366.1",
      "trades": "272"
    },
    {
      "date": "2024-03-21",
      "bid": "210.40",
      "ask": "211.00",
      "open": "203.20",
      "high": "212.20",
      "low": "203.20",
      "close": "209.80",
      "average": "209.8752",
      "volume": "42762",
      "turnover": "8974683.4",
      "trades": "405"
    },
    {
      "date": "2024-03-22",
      "bid": "210.80",
      "ask": "211.60",
      "open": "210.40",
      "high": "214.40",
      "low": "208.20",
      "close": "211.60",
      "average": "211.0029",
      "volume": "19070",
      "turnover": "4023825",
      "trades": "357"
    },
    {
      "date": "2024-03-25",
      "bid": "215.40",
      "ask": "216.80",
      "open": "210.80",
      "high": "217.20",
      "low": "206.00",
      "close": "215.40",
      "average": "214.6434",
      "volume": "40724",
      "turnover": "8721826.4",
      "trades": "439"
    },
    {
      "date": "2024-03-26",
      "bid": "217.00",
      "ask": "217.80",
      "open": "215.40",
      "high": "219.00",
      "low": "213.60",
      "close": "217.60",
      "average": "218.0516",
      "volume": "136987",
      "turnover": "29870234.4",
      "trades": "380"
    },
    {
      "date": "2024-03-27",
      "bid": "225.20",
      "ask": "226.60",
      "open": "217.00",
      "high": "226.00",
      "low": "217.00",
      "close": "224.20",
      "average": "223.4414",
      "volume": "20656",
      "turnover": "4615405.8",
      "trades": "332"
    },
    {
      "date": "2024-03-28",
      "bid": "221.40",
      "ask": "222.40",
      "open": "224.20",
      "high": "229.00",
      "low": "221.00",
      "close": "221.00",
      "average": "224.7321",
      "volume": "98860",
      "turnover": "22217017",
      "trades": "281"
    },
    {
      "date": "2024-04-02",
      "bid": "218.00",
      "ask": "219.50",
      "open": "221.00",
      "high": "226.50",
      "low": "215.50",
      "close": "217.00",
      "average": "218.1387",
      "volume": "35457",
      "turnover": "7734545",
      "trades": "449"
    },
    {
      "date": "2024-04-03",
      "bid": "218.50",
      "ask": "220.00",
      "open": "216.00",
      "high": "219.50",
      "low": "216.00",
      "close": "218.50",
      "average": "218.2401",
      "volume": "12406",
      "turnover": "2707487",
      "trades": "237"
    },
    {
      "date": "2024-04-04",
      "bid": "219.50",
      "ask": "220.00",
      "open": "218.50",
      "high": "222.00",
      "low": "217.50",
      "close": "219.50",
      "average": "219.5833",
      "volume": "47092",
      "turnover": "10340618",
      "trades": "253"
    },
    {
      "date": "2024-04-05",
      "bid": "214.50",
      "ask": "216.00",
      "open": "219.50",
      "high": "219.50",
      "low": "214.00",
      "close": "216.00",
      "average": "216.0437",
      "volume": "9468",
      "turnover": "2045502",
      "trades": "137"
    },
    {
      "date": "2024-04-08",
      "bid": "217.50",
      "ask": "218.50",
      "open": "216.00",
      "high": "219.50",
      "low": "212.50",
      "close": "219.50",
      "average": "218.5453",
      "volume": "13136",
      "turnover": "2870811",
      "trades": "201"
    },
    {
      "date": "2024-04-09",
      "bid": "217.00",
      "ask": "218.50",
      "open": "217.00",
      "high": "221.00",
      "low": "213.00",
      "close": "217.50",
      "average": "217.5883",
      "volume": "33149",
      "turnover": "7212834.5",
      "trades": "403"
    },
    {
      "date": "2024-04-10",
      "bid": "209.50",
      "ask": "210.50",
      "open": "217.00",
      "high": "221.00",
      "low": "207.00",
      "close": "209.00",
      "average": "213.4821",
      "volume": "35194",
      "turnover": "7513159.75",
      "trades": "348"
    },
    {
      "date": "2024-04-11",
      "bid": "209.50",
      "ask": "211.50",
      "open": "208.50",
      "high": "211.50",
      "low": "202.00",
      "close": "209.50",
      "average": "207.7394",
      "volume": "29765",
      "turnover": "6183364",
      "trades": "428"
    },
    {
      "date": "2024-04-12",
      "bid": "213.50",
      "ask": "215.50",
      "open": "213.00",
      "high": "218.50",
      "low": "213.00",
      "close": "214.50",
      "average": "214.8298",
      "volume": "129562",
      "turnover": "27833776.5",
      "trades": "318"
    },
    {
      "date": "2024-04-15",
      "bid": "214.00",
      "ask": "215.50",
      "open": "214.50",
      "high": "219.50",
      "low": "212.00",
      "close": "214.00",
      "average": "216.604",
      "volume": "119771",
      "turnover": "25942730.5",
      "trades": "289"
    },
    {
      "date": "2024-04-16",
      "bid": "214.50",
      "ask": "215.50",
      "open": "212.00",
      "high": "215.50",
      "low": "208.50",
      "close": "214.50",
      "average": "214.8433",
      "volume": "117679",
      "turnover": "25282543",
      "trades": "262"
    },
    {
      "date": "2024-04-17",
      "bid": "213.50",
      "ask": "214.50",
      "open": "214.50",
      "high": "219.00",
      "low": "213.50",
      "close": "216.00",
      "average": "216.1633",
      "volume": "15712",
      "turnover": "3396358.5",
      "trades": "275"
    },
    {
      "date": "2024-04-18",
      "bid": "217.50",
      "ask": "219.00",
      "open": "217.00",
      "high": "220.00",
      "low": "215.50",
      "close": "219.50",
      "average": "218.2916",
      "volume": "26211",
      "turnover": "5721640.5",
      "trades": "366"
    },
    {
      "date": "2024-04-19",
      "bid": "218.50",
      "ask": "219.50",
      "open": "217.50",
      "high": "219.50",
      "low": "213.50",
      "close": "218.50",
      "average": "217.5973",
      "volume": "11090",
      "turnover": "2413154.5",
      "trades": "171"
    },
    {
      "date": "2024-04-22",
      "bid": "219.00",
      "ask": "220.50",
      "open": "223.00",
      "high": "227.50",
      "low": "219.00",
      "close": "220.50",
      "average": "221.318",
      "volume": "13212",
      "turnover": "2924054",
      "trades": "205"
    },
    {
      "date": "2024-04-23",
      "bid": "222.50",
      "ask": "223.50",
      "open": "220.50",
      "high": "224.00",
      "low": "220.50",
      "close": "224.00",
      "average": "223.1297",
      "volume": "9374",
      "turnover": "2091617.5",
      "trades": "206"
    },
    {
      "date": "2024-04-24",
      "bid": "220.00",
      "ask": "220.50",
      "open": "226.00",
      "high": "226.00",
      "low": "218.00",
      "close": "221.00",
      "average": "220.4912",
      "volume": "12050",
      "turnover": "2656919",
      "trades": "233"
    },
    {
      "date": "2024-04-25",
      "bid": "216.00",
      "ask": "217.50",
      "open": "221.00",
      "high": "223.50",
      "low": "215.00",
      "close": "217.50",
      "average": "219.0624",
      "volume": "11434",
      "turnover": "2504760",
      "trades": "290"
    },
    {
      "date": "2024-04-26",
      "bid": "221.50",
      "ask": "222.00",
      "open": "218.50",
      "high": "224.50",
      "low": "217.50",
      "close": "223.00",
      "average": "222.3317",
      "volume": "11143",
      "turnover": "2477378.5",
      "trades": "166"
    },
    {
      "date": "2024-04-29",
      "bid": "226.00",
      "ask": "227.00",
      "open": "224.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.00",
      "average": "224.8721",
      "volume": "16793",
      "turnover": "3776276.5",
      "trades": "292"
    },
    {
      "date": "2024-04-30",
      "bid": "232.50",
      "ask": "233.50",
      "open": "226.00",
      "high": "234.00",
      "low": "223.50",
      "close": "232.00",
      "average": "231.1452",
      "volume": "81238",
      "turnover": "18777771",
      "trades": "200"
    },
    {
      "date": "2024-05-02",
      "bid": "235.50",
      "ask": "237.00",
      "open": "230.50",
      "high": "237.00",
      "low": "230.50",
      "close": "237.00",
      "average": "235.0442",
      "volume": "126348",
      "turnover": "29697361.5",
      "trades": "337"
    },
    {
      "date": "2024-05-03",
      "bid": "244.50",
      "ask": "246.00",
      "open": "241.00",
      "high": "245.50",
      "low": "232.00",
      "close": "244.00",
      "average": "237.4805",
      "volume": "55127",
      "turnover": "13091514",
      "trades": "453"
    },
    {
      "date": "2024-05-06",
      "bid": "241.50",
      "ask": "243.50",
      "open": "249.50",
      "high": "249.50",
      "low": "239.00",
      "close": "244.50",
      "average": "243.9473",
      "volume": "17362",
      "turnover": "4235413.5",
      "trades": "335"
    },
    {
      "date": "2024-05-07",
      "bid": "247.50",
      "ask": "248.50",
      "open": "244.50",
      "high": "248.50",
      "low": "238.50",
      "close": "248.50",
      "average": "241.1879",
      "volume": "396258",
      "turnover": "95575514",
      "trades": "371"
    },
    {
      "date": "2024-05-08",
      "bid": "239.50",
      "ask": "240.50",
      "open": "244.00",
      "high": "244.50",
      "low": "238.00",
      "close": "242.00",
      "average": "240.8869",
      "volume": "125012",
      "turnover": "30148766.5",
      "trades": "320"
    },
    {
      "date": "2024-05-10",
      "bid": "245.50",
      "ask": "247.00",
      "open": "243.50",
      "high": "247.50",
      "low": "241.00",
      "close": "247.50",
      "average": "243.95",
      "volume": "110231",
      "turnover": "26890850.5",
      "trades": "626"
    },
    {
      "date": "2024-05-13",
      "bid": "251.00",
      "ask": "252.00",
      "open": "247.00",
      "high": "253.00",
      "low": "244.50",
      "close": "251.50",
      "average": "249.962",
      "volume": "62977",
      "turnover": "15741854",
      "trades": "363"
    },
    {
      "date": "2024-05-14",
      "bid": "253.00",
      "ask": "254.00",
      "open": "251.00",
      "high": "255.50",
      "low": "250.00",
      "close": "255.00",
      "average": "254.0907",
      "volume": "31070",
      "turnover": "7894599.5",
      "trades": "391"
    },
    {
      "date": "2024-05-15",
      "bid": "263.00",
      "ask": "265.00",
      "open": "256.00",
      "high": "265.00",
      "low": "256.00",
      "close": "264.50",
      "average": "259.6318",
      "volume": "82731",
      "turnover": "21479484.25",
      "trades": "395"
    },
    {
      "date": "2024-05-16",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.50",
      "high": "272.00",
      "low": "262.50",
      "close": "263.00",
      "average": "266.3051",
      "volume": "46420",
      "turnover": "12361882.5",
      "trades": "592"
    },
    {
      "date": "2024-05-17",
      "bid": "259.50",
      "ask": "260.00",
      "open": "262.50",
      "high": "263.00",
      "low": "256.50",
      "close": "259.50",
      "average": "259.8601",
      "volume": "21473",
      "turnover": "5579977",
      "trades": "424"
    },
    {
      "date": "2024-05-20",
      "bid": "255.00",
      "ask": "255.50",
      "open": "259.50",
      "high": "261.50",
      "low": "255.00",
      "close": "255.50",
      "average": "256.8749",
      "volume": "15145",
      "turnover": "3890371",
      "trades": "256"
    },
    {
      "date": "2024-05-21",
      "bid": "252.00",
      "ask": "253.50",
      "open": "255.50",
      "high": "258.50",
      "low": "251.50",
      "close": "252.50",
      "average": "253.9677",
      "volume": "26293",
      "turnover": "6540530.86",
      "trades": "343"
    },
    {
      "date": "2024-05-22",
      "bid": "257.50",
      "ask": "258.00",
      "open": "252.50",
      "high": "259.00",
      "low": "249.50",
      "close": "256.50",
      "average": "256.8252",
      "volume": "36597",
      "turnover": "9398927",
      "trades": "465"
    },
    {
      "date": "2024-05-23",
      "bid": "253.50",
      "ask": "254.50",
      "open": "258.50",
      "high": "258.50",
      "low": "251.00",
      "close": "254.50",
      "average": "254.3696",
      "volume": "40812",
      "turnover": "10380991",
      "trades": "386"
    },
    {
      "date": "2024-05-24",
      "bid": "248.00",
      "ask": "249.00",
      "open": "254.00",
      "high": "254.50",
      "low": "248.00",
      "close": "248.50",
      "average": "248.7056",
      "volume": "226502",
      "turnover": "56332309",
      "trades": "313"
    },
    {
      "date": "2024-05-27",
      "bid": "242.50",
      "ask": "243.50",
      "open": "248.50",
      "high": "250.00",
      "low": "241.50",
      "close": "243.00",
      "average": "244.4332",
      "volume": "22995",
      "turnover": "5621095.5",
      "trades": "337"
    },
    {
      "date": "2024-05-28",
      "bid": "243.00",
      "ask": "243.50",
      "open": "242.50",
      "high": "249.50",
      "low": "242.00",
      "close": "243.50",
      "average": "244.4896",
      "volume": "45801",
      "turnover": "11198923.5",
      "trades": "553"
    },
    {
      "date": "2024-05-29",
      "bid": "237.50",
      "ask": "238.00",
      "open": "243.50",
      "high": "243.50",
      "low": "237.00",
      "close": "237.00",
      "average": "238.9365",
      "volume": "71314",
      "turnover": "17039519",
      "trades": "675"
    },
    {
      "date": "2024-05-30",
      "bid": "245.00",
      "ask": "245.50",
      "open": "236.50",
      "high": "246.00",
      "low": "235.00",
      "close": "245.50",
      "average": "244.417",
      "volume": "73395",
      "turnover": "17938983.5",
      "trades": "621"
    },
    {
      "date": "2024-05-31",
      "bid": "247.00",
      "ask": "248.50",
      "open": "250.50",
      "high": "251.50",
      "low": "241.50",
      "close": "248.50",
      "average": "247.9076",
      "volume": "135927",
      "turnover": "33697332",
      "trades": "756"
    },
    {
      "date": "2024-06-03",
      "bid": "249.00",
      "ask": "250.50",
      "open": "248.00",
      "high": "251.00",
      "low": "243.00",
      "close": "249.50",
      "average": "247.3695",
      "volume": "24085",
      "turnover": "5957895.5",
      "trades": "348"
    },
    {
      "date": "2024-06-04",
      "bid": "252.50",
      "ask": "253.50",
      "open": "248.00",
      "high": "254.00",
      "low": "248.00",
      "close": "254.00",
      "average": "253.017",
      "volume": "17301",
      "turnover": "4377446.5",
      "trades": "221"
    },
    {
      "date": "2024-06-05",
      "bid": "251.50",
      "ask": "252.50",
      "open": "254.00",
      "high": "278.00",
      "low": "250.50",
      "close": "253.50",
      "average": "253.6259",
      "volume": "13995",
      "turnover": "3549494.5",
      "trades": "194"
    },
    {
      "date": "2024-06-07",
      "bid": "242.50",
      "ask": "243.00",
      "open": "253.50",
      "high": "253.50",
      "low": "235.50",
      "close": "244.00",
      "average": "243.7364",
      "volume": "29472",
      "turnover": "7183402.75",
      "trades": "418"
    },
    {
      "date": "2024-06-10",
      "bid": "240.50",
      "ask": "241.50",
      "open": "240.50",
      "high": "243.50",
      "low": "239.00",
      "close": "243.50",
      "average": "242.2252",
      "volume": "17414",
      "turnover": "4218110.5",
      "trades": "373"
    },
    {
      "date": "2024-06-11",
      "bid": "238.00",
      "ask": "239.00",
      "open": "233.50",
      "high": "243.50",
      "low": "233.50",
      "close": "238.00",
      "average": "238.4905",
      "volume": "24725",
      "turnover": "5896676.5",
      "trades": "283"
    },
    {
      "date": "2024-06-12",
      "bid": "246.50",
      "ask": "247.50",
      "open": "239.00",
      "high": "249.00",
      "low": "237.00",
      "close": "244.50",
      "average": "243.8791",
      "volume": "23701",
      "turnover": "5780179.5",
      "trades": "325"
    },
    {
      "date": "2024-06-13",
      "bid": "247.50",
      "ask": "248.50",
      "open": "244.00",
      "high": "252.50",
      "low": "244.00",
      "close": "248.50",
      "average": "248.6782",
      "volume": "56290",
      "turnover": "13997668",
      "trades": "951"
    },
    {
      "date": "2024-06-14",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "247.00",
      "low": "240.50",
      "close": "243.50",
      "average": "243.1866",
      "volume": "17312",
      "turnover": "4210047",
      "trades": "318"
    },
    {
      "date": "2024-06-17",
      "bid": "239.00",
      "ask": "240.50",
      "open": "244.50",
      "high": "246.50",
      "low": "238.50",
      "close": "239.50",
      "average": "240.3763",
      "volume": "15675",
      "turnover": "3767898",
      "trades": "346"
    },
    {
      "date": "2024-06-18",
      "bid": "238.00",
      "ask": "239.50",
      "open": "249.50",
      "high": "249.50",
      "low": "237.00",
      "close": "238.50",
      "average": "239.0276",
      "volume": "78659",
      "turnover": "18798932.5",
      "trades": "411"
    },
    {
      "date": "2024-06-19",
      "bid": "232.00",
      "ask": "234.00",
      "open": "240.00",
      "high": "240.00",
      "low": "232.00",
      "close": "233.50",
      "average": "234.6072",
      "volume": "38139",
      "turnover": "9037367.9",
      "trades": "327"
    },
    {
      "date": "2024-06-20",
      "bid": "241.50",
      "ask": "242.00",
      "open": "238.00",
      "high": "244.00",
      "low": "234.00",
      "close": "244.00",
      "average": "243.7108",
      "volume": "286239",
      "turnover": "69759348.5",
      "trades": "645"
    },
    {
      "date": "2024-06-24",
      "bid": "249.00",
      "ask": "251.00",
      "open": "243.00",
      "high": "251.00",
      "low": "240.50",
      "close": "249.50",
      "average": "247.2657",
      "volume": "29021",
      "turnover": "7175787.5",
      "trades": "239"
    },
    {
      "date": "2024-06-25",
      "bid": "242.00",
      "ask": "243.00",
      "open": "251.00",
      "high": "251.00",
      "low": "242.00",
      "close": "242.00",
      "average": "244.2048",
      "volume": "11861",
      "turnover": "2896513.5",
      "trades": "239"
    },
    {
      "date": "2024-06-26",
      "bid": "242.00",
      "ask": "243.50",
      "open": "240.50",
      "high": "247.50",
      "low": "240.50",
      "close": "243.00",
      "average": "243.5023",
      "volume": "39427",
      "turnover": "9630501",
      "trades": "213"
    },
    {
      "date": "2024-06-27",
      "bid": "250.50",
      "ask": "251.50",
      "open": "245.50",
      "high": "252.00",
      "low": "245.00",
      "close": "252.00",
      "average": "249.6011",
      "volume": "20142",
      "turnover": "5027466",
      "trades": "286"
    },
    {
      "date": "2024-06-28",
      "bid": "255.50",
      "ask": "256.00",
      "open": "254.00",
      "high": "259.50",
      "low": "251.50",
      "close": "257.00",
      "average": "256.2516",
      "volume": "15457",
      "turnover": "3960881.5",
      "trades": "314"
    },
    {
      "date": "2024-07-01",
      "bid": "255.50",
      "ask": "257.00",
      "open": "260.00",
      "high": "262.50",
      "low": "252.50",
      "close": "257.00",
      "average": "257.857",
      "volume": "44181",
      "turnover": "11392378.5",
      "trades": "323"
    },
    {
      "date": "2024-07-02",
      "bid": "256.00",
      "ask": "257.00",
      "open": "249.00",
      "high": "259.00",
      "low": "249.00",
      "close": "256.50",
      "average": "255.5138",
      "volume": "13652",
      "turnover": "3488274",
      "trades": "188"
    },
    {
      "date": "2024-07-03",
      "bid": "262.50",
      "ask": "263.50",
      "open": "256.50",
      "high": "263.50",
      "low": "255.50",
      "close": "261.50",
      "average": "260.1436",
      "volume": "17728",
      "turnover": "4611825",
      "trades": "302"
    },
    {
      "date": "2024-07-04",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.50",
      "high": "265.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.704",
      "volume": "46006",
      "turnover": "12040053.5",
      "trades": "395"
    },
    {
      "date": "2024-07-05",
      "bid": "262.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "265.50",
      "low": "260.00",
      "close": "261.50",
      "average": "263.0129",
      "volume": "32149",
      "turnover": "8455600.5",
      "trades": "426"
    },
    {
      "date": "2024-07-08",
      "bid": "264.50",
      "ask": "265.50",
      "open": "261.50",
      "high": "266.50",
      "low": "260.00",
      "close": "266.50",
      "average": "265.6296",
      "volume": "23506",
      "turnover": "6243888.5",
      "trades": "249"
    },
    {
      "date": "2024-07-09",
      "bid": "271.00",
      "ask": "271.50",
      "open": "266.50",
      "high": "274.00",
      "low": "266.00",
      "close": "271.50",
      "average": "269.6019",
      "volume": "85105",
      "turnover": "22944473.5",
      "trades": "580"
    },
    {
      "date": "2024-07-10",
      "bid": "275.50",
      "ask": "277.00",
      "open": "273.00",
      "high": "280.00",
      "low": "270.50",
      "close": "276.00",
      "average": "276.9514",
      "volume": "79976",
      "turnover": "22210924.5",
      "trades": "622"
    },
    {
      "date": "2024-07-11",
      "bid": "276.00",
      "ask": "276.50",
      "open": "276.50",
      "high": "278.00",
      "low": "270.50",
      "close": "276.50",
      "average": "275.6496",
      "volume": "22966",
      "turnover": "6330569",
      "trades": "364"
    },
    {
      "date": "2024-07-12",
      "bid": "280.50",
      "ask": "281.00",
      "open": "278.00",
      "high": "284.00",
      "low": "277.50",
      "close": "284.00",
      "average": "282.0702",
      "volume": "72295",
      "turnover": "20392267.5",
      "trades": "570"
    },
    {
      "date": "2024-07-15",
      "bid": "278.50",
      "ask": "279.50",
      "open": "283.50",
      "high": "287.50",
      "low": "276.00",
      "close": "278.00",
      "average": "281.0132",
      "volume": "51918",
      "turnover": "14589642.5",
      "trades": "671"
    },
    {
      "date": "2024-07-16",
      "bid": "277.50",
      "ask": "278.50",
      "open": "278.00",
      "high": "282.00",
      "low": "276.00",
      "close": "278.50",
      "average": "278.8284",
      "volume": "21451",
      "turnover": "5981147.5",
      "trades": "441"
    },
    {
      "date": "2024-07-17",
      "bid": "274.00",
      "ask": "276.50",
      "open": "277.00",
      "high": "278.00",
      "low": "273.50",
      "close": "276.00",
      "average": "275.9185",
      "volume": "9570",
      "turnover": "2640433.5",
      "trades": "198"
    },
    {
      "date": "2024-07-18",
      "bid": "273.00",
      "ask": "274.00",
      "open": "279.00",
      "high": "279.00",
      "low": "271.00",
      "close": "273.50",
      "average": "273.6588",
      "volume": "11537",
      "turnover": "3157202",
      "trades": "233"
    },
    {
      "date": "2024-07-19",
      "bid": "270.00",
      "ask": "271.00",
      "open": "273.50",
      "high": "274.00",
      "low": "269.50",
      "close": "271.00",
      "average": "270.8559",
      "volume": "8396",
      "turnover": "2274100.25",
      "trades": "184"
    },
    {
      "date": "2024-07-22",
      "bid": "269.50",
      "ask": "270.50",
      "open": "271.50",
      "high": "273.00",
      "low": "268.50",
      "close": "268.50",
      "average": "269.0765",
      "volume": "14574",
      "turnover": "3921521.5",
      "trades": "225"
    },
    {
      "date": "2024-07-23",
      "bid": "264.00",
      "ask": "265.00",
      "open": "270.00",
      "high": "270.00",
      "low": "264.00",
      "close": "265.00",
      "average": "265.2183",
      "volume": "13411",
      "turnover": "3556839.5",
      "trades": "237"
    },
    {
      "date": "2024-07-24",
      "bid": "263.00",
      "ask": "264.50",
      "open": "265.00",
      "high": "265.50",
      "low": "261.50",
      "close": "262.50",
      "average": "262.974",
      "volume": "8758",
      "turnover": "2303126",
      "trades": "191"
    },
    {
      "date": "2024-07-25",
      "bid": "260.50",
      "ask": "263.00",
      "open": "263.00",
      "high": "263.00",
      "low": "257.00",
      "close": "261.50",
      "average": "259.9252",
      "volume": "13359",
      "turnover": "3472340.5",
      "trades": "328"
    },
    {
      "date": "2024-07-26",
      "bid": "260.50",
      "ask": "263.00",
      "open": "261.50",
      "high": "265.50",
      "low": "260.50",
      "close": "260.50",
      "average": "261.5384",
      "volume": "6752",
      "turnover": "1765907",
      "trades": "203"
    },
    {
      "date": "2024-07-29",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.00",
      "high": "265.50",
      "low": "262.50",
      "close": "263.00",
      "average": "263.9933",
      "volume": "8564",
      "turnover": "2260838.5",
      "trades": "251"
    },
    {
      "date": "2024-07-30",
      "bid": "259.00",
      "ask": "261.00",
      "open": "266.00",
      "high": "266.00",
      "low": "258.00",
      "close": "258.00",
      "average": "260.2005",
      "volume": "9652",
      "turnover": "2511455",
      "trades": "205"
    },
    {
      "date": "2024-07-31",
      "bid": "256.50",
      "ask": "257.50",
      "open": "260.50",
      "high": "263.50",
      "low": "256.00",
      "close": "256.00",
      "average": "257.9234",
      "volume": "44833",
      "turnover": "11563480",
      "trades": "251"
    },
    {
      "date": "2024-08-01",
      "bid": "255.50",
      "ask": "256.50",
      "open": "263.50",
      "high": "263.50",
      "low": "254.00",
      "close": "256.00",
      "average": "257.7583",
      "volume": "11012",
      "turnover": "2838434",
      "trades": "257"
    },
    {
      "date": "2024-08-02",
      "bid": "256.50",
      "ask": "258.00",
      "open": "256.00",
      "high": "259.00",
      "low": "249.50",
      "close": "259.00",
      "average": "256.375",
      "volume": "35072",
      "turnover": "8991584.5",
      "trades": "502"
    },
    {
      "date": "2024-08-05",
      "bid": "252.00",
      "ask": "253.50",
      "open": "256.50",
      "high": "256.50",
      "low": "242.00",
      "close": "251.50",
      "average": "249.6038",
      "volume": "24664",
      "turnover": "6156080.5",
      "trades": "471"
    },
    {
      "date": "2024-08-06",
      "bid": "251.00",
      "ask": "253.00",
      "open": "251.00",
      "high": "255.50",
      "low": "246.50",
      "close": "250.00",
      "average": "249.6584",
      "volume": "12765",
      "turnover": "3186889.5",
      "trades": "255"
    },
    {
      "date": "2024-08-07",
      "bid": "260.50",
      "ask": "261.50",
      "open": "252.50",
      "high": "262.50",
      "low": "252.50",
      "close": "260.00",
      "average": "259.415",
      "volume": "15411",
      "turnover": "3997849",
      "trades": "359"
    },
    {
      "date": "2024-08-08",
      "bid": "258.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "260.50",
      "low": "254.50",
      "close": "259.50",
      "average": "258.7548",
      "volume": "45315",
      "turnover": "11725474.5",
      "trades": "240"
    },
    {
      "date": "2024-08-09",
      "bid": "264.00",
      "ask": "265.50",
      "open": "259.50",
      "high": "269.00",
      "low": "259.50",
      "close": "264.50",
      "average": "265.1347",
      "volume": "6338",
      "turnover": "1680423.5",
      "trades": "194"
    },
    {
      "date": "2024-08-12",
      "bid": "260.50",
      "ask": "262.50",
      "open": "267.00",
      "high": "268.00",
      "low": "261.00",
      "close": "261.00",
      "average": "261.8127",
      "volume": "15268",
      "turnover": "3997356",
      "trades": "196"
    },
    {
      "date": "2024-08-13",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "264.00",
      "low": "258.00",
      "close": "263.50",
      "average": "262.8091",
      "volume": "15582",
      "turnover": "4094964",
      "trades": "232"
    },
    {
      "date": "2024-08-14",
      "bid": "262.50",
      "ask": "264.50",
      "open": "264.50",
      "high": "268.00",
      "low": "260.50",
      "close": "263.00",
      "average": "263.8812",
      "volume": "12496",
      "turnover": "3297655.5",
      "trades": "266"
    },
    {
      "date": "2024-08-15",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "264.50",
      "low": "259.00",
      "close": "264.00",
      "average": "263.0245",
      "volume": "62169",
      "turnover": "16351939.5",
      "trades": "222"
    },
    {
      "date": "2024-08-16",
      "bid": "261.00",
      "ask": "262.00",
      "open": "254.50",
      "high": "266.00",
      "low": "254.00",
      "close": "262.00",
      "average": "262.5278",
      "volume": "8637",
      "turnover": "2267453",
      "trades": "177"
    },
    {
      "date": "2024-08-19",
      "bid": "267.50",
      "ask": "269.00",
      "open": "261.50",
      "high": "268.50",
      "low": "261.00",
      "close": "268.00",
      "average": "264.915",
      "volume": "20554",
      "turnover": "5445062.5",
      "trades": "392"
    },
    {
      "date": "2024-08-20",
      "bid": "268.50",
      "ask": "269.50",
      "open": "269.50",
      "high": "272.00",
      "low": "264.50",
      "close": "269.50",
      "average": "269.4558",
      "volume": "22185",
      "turnover": "5977878",
      "trades": "234"
    },
    {
      "date": "2024-08-21",
      "bid": "261.50",
      "ask": "262.50",
      "open": "271.00",
      "high": "271.00",
      "low": "260.50",
      "close": "263.00",
      "average": "264.1537",
      "volume": "57763",
      "turnover": "15258308",
      "trades": "280"
    },
    {
      "date": "2024-08-22",
      "bid": "263.00",
      "ask": "264.00",
      "open": "262.50",
      "high": "268.00",
      "low": "262.50",
      "close": "264.50",
      "average": "264.9144",
      "volume": "8356",
      "turnover": "2213625",
      "trades": "216"
    },
    {
      "date": "2024-08-23",
      "bid": "270.00",
      "ask": "272.00",
      "open": "264.50",
      "high": "271.50",
      "low": "264.50",
      "close": "271.50",
      "average": "268.8472",
      "volume": "29399",
      "turnover": "7903462.75",
      "trades": "329"
    },
    {
      "date": "2024-08-26",
      "bid": "271.00",
      "ask": "271.50",
      "open": "271.50",
      "high": "275.00",
      "low": "269.00",
      "close": "270.50",
      "average": "270.8578",
      "volume": "22467",
      "turnover": "6085313",
      "trades": "255"
    },
    {
      "date": "2024-08-27",
      "bid": "264.50",
      "ask": "266.50",
      "open": "270.50",
      "high": "272.50",
      "low": "265.50",
      "close": "266.50",
      "average": "267.1816",
      "volume": "18892",
      "turnover": "5047583",
      "trades": "247"
    },
    {
      "date": "2024-08-28",
      "bid": "270.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "272.00",
      "low": "265.00",
      "close": "272.00",
      "average": "271.0105",
      "volume": "19271",
      "turnover": "5211149.25",
      "trades": "263"
    },
    {
      "date": "2024-08-29",
      "bid": "265.00",
      "ask": "266.50",
      "open": "272.00",
      "high": "272.00",
      "low": "264.50",
      "close": "266.00",
      "average": "267.9547",
      "volume": "81730",
      "turnover": "21899936.5",
      "trades": "488"
    },
    {
      "date": "2024-08-30",
      "bid": "268.00",
      "ask": "269.50",
      "open": "267.50",
      "high": "273.00",
      "low": "267.00",
      "close": "269.00",
      "average": "269.5154",
      "volume": "37552",
      "turnover": "10120626.5",
      "trades": "271"
    },
    {
      "date": "2024-09-02",
      "bid": "268.00",
      "ask": "270.00",
      "open": "269.50",
      "high": "270.00",
      "low": "263.50",
      "close": "269.00",
      "average": "267.6535",
      "volume": "19123",
      "turnover": "5118026.5",
      "trades": "186"
    },
    {
      "date": "2024-09-03",
      "bid": "262.00",
      "ask": "263.00",
      "open": "268.00",
      "high": "268.00",
      "low": "260.00",
      "close": "263.00",
      "average": "262.2724",
      "volume": "26205",
      "turnover": "6873375.75",
      "trades": "418"
    },
    {
      "date": "2024-09-04",
      "bid": "263.50",
      "ask": "265.00",
      "open": "246.50",
      "high": "266.50",
      "low": "246.50",
      "close": "265.00",
      "average": "263.0881",
      "volume": "17332",
      "turnover": "4559267",
      "trades": "346"
    },
    {
      "date": "2024-09-05",
      "bid": "265.50",
      "ask": "267.50",
      "open": "265.50",
      "high": "269.50",
      "low": "263.50",
      "close": "267.00",
      "average": "265.09",
      "volume": "59075",
      "turnover": "15660189.5",
      "trades": "205"
    },
    {
      "date": "2024-09-06",
      "bid": "266.50",
      "ask": "268.00",
      "open": "270.00",
      "high": "270.00",
      "low": "262.00",
      "close": "267.50",
      "average": "265.517",
      "volume": "22916",
      "turnover": "6084586.5",
      "trades": "422"
    },
    {
      "date": "2024-09-09",
      "bid": "261.00",
      "ask": "262.50",
      "open": "267.50",
      "high": "268.00",
      "low": "261.50",
      "close": "262.00",
      "average": "263.6125",
      "volume": "65246",
      "turnover": "17199659",
      "trades": "260"
    },
    {
      "date": "2024-09-10",
      "bid": "263.00",
      "ask": "263.50",
      "open": "262.00",
      "high": "267.00",
      "low": "261.00",
      "close": "263.50",
      "average": "264.0139",
      "volume": "29887",
      "turnover": "7892065.5",
      "trades": "408"
    },
    {
      "date": "2024-09-11",
      "bid": "253.50",
      "ask": "254.50",
      "open": "264.50",
      "high": "264.50",
      "low": "252.50",
      "close": "255.50",
      "average": "256.6543",
      "volume": "69052",
      "turnover": "17722490.5",
      "trades": "725"
    },
    {
      "date": "2024-09-12",
      "bid": "260.50",
      "ask": "261.50",
      "open": "257.50",
      "high": "261.50",
      "low": "255.50",
      "close": "261.50",
      "average": "259.3712",
      "volume": "24436",
      "turnover": "6337994",
      "trades": "432"
    },
    {
      "date": "2024-09-13",
      "bid": "262.50",
      "ask": "264.00",
      "open": "255.00",
      "high": "267.00",
      "low": "255.00",
      "close": "264.00",
      "average": "262.9366",
      "volume": "40960",
      "turnover": "10770069.5",
      "trades": "480"
    },
    {
      "date": "2024-09-16",
      "bid": "259.50",
      "ask": "261.00",
      "open": "264.00",
      "high": "265.50",
      "low": "259.50",
      "close": "261.50",
      "average": "261.0836",
      "volume": "71816",
      "turnover": "18749482.75",
      "trades": "402"
    },
    {
      "date": "2024-09-17",
      "bid": "248.50",
      "ask": "249.50",
      "open": "255.00",
      "high": "256.00",
      "low": "248.50",
      "close": "250.00",
      "average": "251.867",
      "volume": "257137",
      "turnover": "64828429",
      "trades": "1988"
    },
    {
      "date": "2024-09-18",
      "bid": "246.00",
      "ask": "246.50",
      "open": "250.00",
      "high": "250.00",
      "low": "245.00",
      "close": "246.00",
      "average": "246.3833",
      "volume": "109238",
      "turnover": "26913773.75",
      "trades": "967"
    },
    {
      "date": "2024-09-19",
      "bid": "249.50",
      "ask": "250.00",
      "open": "247.00",
      "high": "251.00",
      "low": "247.00",
      "close": "250.00",
      "average": "249.76",
      "volume": "105732",
      "turnover": "26405034.75",
      "trades": "703"
    },
    {
      "date": "2024-09-20",
      "bid": "245.50",
      "ask": "246.50",
      "open": "248.00",
      "high": "251.00",
      "low": "245.50",
      "close": "249.00",
      "average": "248.968",
      "volume": "545567",
      "turnover": "135827973.25",
      "trades": "779"
    },
    {
      "date": "2024-09-23",
      "bid": "252.50",
      "ask": "254.50",
      "open": "249.00",
      "high": "257.50",
      "low": "248.00",
      "close": "255.50",
      "average": "254.148",
      "volume": "57897",
      "turnover": "14709760",
      "trades": "629"
    },
    {
      "date": "2024-09-24",
      "bid": "257.00",
      "ask": "258.00",
      "open": "257.50",
      "high": "259.00",
      "low": "250.50",
      "close": "257.00",
      "average": "255.30",
      "volume": "42364",
      "turnover": "10813582.5",
      "trades": "389"
    },
    {
      "date": "2024-09-25",
      "bid": "254.00",
      "ask": "256.00",
      "open": "252.50",
      "high": "259.50",
      "low": "252.50",
      "close": "254.50",
      "average": "254.2113",
      "volume": "87736",
      "turnover": "22303538",
      "trades": "370"
    },
    {
      "date": "2024-09-26",
      "bid": "258.50",
      "ask": "259.00",
      "open": "256.00",
      "high": "260.50",
      "low": "254.50",
      "close": "259.50",
      "average": "258.101",
      "volume": "58076",
      "turnover": "14990268.5",
      "trades": "497"
    },
    {
      "date": "2024-09-27",
      "bid": "261.50",
      "ask": "263.50",
      "open": "259.50",
      "high": "263.50",
      "low": "258.50",
      "close": "262.00",
      "average": "261.8642",
      "volume": "34652",
      "turnover": "9074129.5",
      "trades": "264"
    },
    {
      "date": "2024-09-30",
      "bid": "265.00",
      "ask": "265.50",
      "open": "264.50",
      "high": "266.00",
      "low": "259.50",
      "close": "266.00",
      "average": "263.9911",
      "volume": "42952",
      "turnover": "11338945",
      "trades": "352"
    },
    {
      "date": "2024-10-01",
      "bid": "272.00",
      "ask": "273.00",
      "open": "266.00",
      "high": "276.00",
      "low": "266.00",
      "close": "272.50",
      "average": "272.418",
      "volume": "65969",
      "turnover": "17974732.75",
      "trades": "625"
    },
    {
      "date": "2024-10-02",
      "bid": "273.50",
      "ask": "275.00",
      "open": "272.50",
      "high": "274.50",
      "low": "267.00",
      "close": "274.50",
      "average": "272.229",
      "volume": "27136",
      "turnover": "7387389",
      "trades": "268"
    },
    {
      "date": "2024-10-03",
      "bid": "273.00",
      "ask": "274.00",
      "open": "274.50",
      "high": "277.50",
      "low": "266.50",
      "close": "273.50",
      "average": "272.5287",
      "volume": "74501",
      "turnover": "20306244",
      "trades": "622"
    },
    {
      "date": "2024-10-04",
      "bid": "276.50",
      "ask": "277.00",
      "open": "274.00",
      "high": "281.00",
      "low": "274.00",
      "close": "276.00",
      "average": "277.2518",
      "volume": "46777",
      "turnover": "12965648.25",
      "trades": "480"
    },
    {
      "date": "2024-10-07",
      "bid": "275.00",
      "ask": "276.50",
      "open": "276.00",
      "high": "279.50",
      "low": "271.50",
      "close": "277.00",
      "average": "274.3593",
      "volume": "182800",
      "turnover": "50160304.29",
      "trades": "469"
    },
    {
      "date": "2024-10-08",
      "bid": "272.50",
      "ask": "274.00",
      "open": "275.00",
      "high": "278.00",
      "low": "271.00",
      "close": "273.00",
      "average": "274.2183",
      "volume": "35886",
      "turnover": "9843597.25",
      "trades": "550"
    },
    {
      "date": "2024-10-09",
      "bid": "271.00",
      "ask": "272.50",
      "open": "273.00",
      "high": "278.50",
      "low": "270.50",
      "close": "271.00",
      "average": "273.3086",
      "volume": "41335",
      "turnover": "11304084.5",
      "trades": "573"
    },
    {
      "date": "2024-10-10",
      "bid": "263.00",
      "ask": "264.50",
      "open": "271.50",
      "high": "272.50",
      "low": "263.00",
      "close": "265.00",
      "average": "265.3448",
      "volume": "85230",
      "turnover": "22616355",
      "trades": "703"
    },
    {
      "date": "2024-10-11",
      "bid": "270.50",
      "ask": "272.00",
      "open": "265.00",
      "high": "277.00",
      "low": "264.00",
      "close": "272.00",
      "average": "271.2648",
      "volume": "45997",
      "turnover": "12473830",
      "trades": "527"
    },
    {
      "date": "2024-10-14",
      "bid": "267.50",
      "ask": "268.50",
      "open": "272.00",
      "high": "273.00",
      "low": "266.00",
      "close": "269.00",
      "average": "268.8301",
      "volume": "23040",
      "turnover": "6191654",
      "trades": "403"
    },
    {
      "date": "2024-10-15",
      "bid": "266.50",
      "ask": "267.50",
      "open": "269.00",
      "high": "271.00",
      "low": "265.50",
      "close": "265.50",
      "average": "266.1521",
      "volume": "22208",
      "turnover": "5911600.5",
      "trades": "307"
    },
    {
      "date": "2024-10-16",
      "bid": "263.50",
      "ask": "265.50",
      "open": "265.50",
      "high": "267.50",
      "low": "262.50",
      "close": "265.50",
      "average": "265.2921",
      "volume": "22880",
      "turnover": "6068922.25",
      "trades": "335"
    },
    {
      "date": "2024-10-17",
      "bid": "260.00",
      "ask": "261.50",
      "open": "265.50",
      "high": "266.00",
      "low": "259.00",
      "close": "260.50",
      "average": "260.9706",
      "volume": "24758",
      "turnover": "6467128.5",
      "trades": "352"
    },
    {
      "date": "2024-10-18",
      "bid": "260.50",
      "ask": "262.00",
      "open": "263.00",
      "high": "264.50",
      "low": "260.00",
      "close": "262.50",
      "average": "262.413",
      "volume": "16096",
      "turnover": "4223537.25",
      "trades": "357"
    },
    {
      "date": "2024-10-21",
      "bid": "261.50",
      "ask": "262.50",
      "open": "266.00",
      "high": "271.00",
      "low": "260.50",
      "close": "263.00",
      "average": "265.4101",
      "volume": "64542",
      "turnover": "17127830.75",
      "trades": "787"
    },
    {
      "date": "2024-10-22",
      "bid": "258.50",
      "ask": "260.00",
      "open": "262.50",
      "high": "262.50",
      "low": "254.00",
      "close": "258.50",
      "average": "258.307",
      "volume": "32203",
      "turnover": "8317230.5",
      "trades": "559"
    },
    {
      "date": "2024-10-23",
      "bid": "257.00",
      "ask": "258.50",
      "open": "258.50",
      "high": "259.50",
      "low": "254.50",
      "close": "259.50",
      "average": "258.1785",
      "volume": "24054",
      "turnover": "6206862",
      "trades": "415"
    },
    {
      "date": "2024-10-24",
      "bid": "256.00",
      "ask": "258.00",
      "open": "259.00",
      "high": "259.50",
      "low": "255.50",
      "close": "256.00",
      "average": "257.2357",
      "volume": "20516",
      "turnover": "5281677.75",
      "trades": "376"
    },
    {
      "date": "2024-10-25",
      "bid": "257.00",
      "ask": "257.50",
      "open": "256.00",
      "high": "260.50",
      "low": "252.50",
      "close": "256.50",
      "average": "256.6348",
      "volume": "26793",
      "turnover": "6876622.25",
      "trades": "595"
    },
    {
      "date": "2024-10-28",
      "bid": "257.50",
      "ask": "258.50",
      "open": "256.50",
      "high": "259.50",
      "low": "253.50",
      "close": "258.50",
      "average": "256.884",
      "volume": "27349",
      "turnover": "7024264.75",
      "trades": "517"
    },
    {
      "date": "2024-10-29",
      "bid": "253.50",
      "ask": "254.00",
      "open": "259.50",
      "high": "260.00",
      "low": "251.50",
      "close": "253.00",
      "average": "254.0942",
      "volume": "36282",
      "turnover": "9222620.25",
      "trades": "602"
    },
    {
      "date": "2024-10-30",
      "bid": "246.00",
      "ask": "247.50",
      "open": "253.00",
      "high": "253.50",
      "low": "244.00",
      "close": "247.00",
      "average": "247.5627",
      "volume": "80125",
      "turnover": "19848231.75",
      "trades": "880"
    },
    {
      "date": "2024-10-31",
      "bid": "247.00",
      "ask": "248.50",
      "open": "247.00",
      "high": "251.50",
      "low": "244.00",
      "close": "248.00",
      "average": "247.6157",
      "volume": "122986",
      "turnover": "30524953.25",
      "trades": "729"
    },
    {
      "date": "2024-11-01",
      "bid": "254.00",
      "ask": "256.00",
      "open": "246.00",
      "high": "256.00",
      "low": "246.00",
      "close": "255.00",
      "average": "253.8428",
      "volume": "15826",
      "turnover": "4016723.5",
      "trades": "287"
    },
    {
      "date": "2024-11-04",
      "bid": "253.50",
      "ask": "254.50",
      "open": "256.00",
      "high": "256.50",
      "low": "251.00",
      "close": "253.00",
      "average": "253.6341",
      "volume": "45880",
      "turnover": "11637743.25",
      "trades": "929"
    },
    {
      "date": "2024-11-05",
      "bid": "250.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "255.00",
      "low": "250.00",
      "close": "251.50",
      "average": "251.8932",
      "volume": "37844",
      "turnover": "9532651.75",
      "trades": "461"
    },
    {
      "date": "2024-11-06",
      "bid": "247.50",
      "ask": "249.00",
      "open": "251.50",
      "high": "255.50",
      "low": "245.00",
      "close": "250.50",
      "average": "250.1959",
      "volume": "82871",
      "turnover": "20734252.5",
      "trades": "944"
    },
    {
      "date": "2024-11-07",
      "bid": "257.50",
      "ask": "260.00",
      "open": "250.50",
      "high": "261.00",
      "low": "250.50",
      "close": "257.00",
      "average": "256.6517",
      "volume": "30727",
      "turnover": "7885859",
      "trades": "699"
    },
    {
      "date": "2024-11-08",
      "bid": "266.00",
      "ask": "267.00",
      "open": "258.00",
      "high": "267.50",
      "low": "258.00",
      "close": "265.00",
      "average": "263.8755",
      "volume": "51907",
      "turnover": "13698340.75",
      "trades": "621"
    },
    {
      "date": "2024-11-11",
      "bid": "261.50",
      "ask": "263.00",
      "open": "266.50",
      "high": "268.00",
      "low": "261.00",
      "close": "261.00",
      "average": "263.9821",
      "volume": "14588",
      "turnover": "3850971.5",
      "trades": "433"
    },
    {
      "date": "2024-11-12",
      "bid": "251.50",
      "ask": "252.00",
      "open": "261.00",
      "high": "261.00",
      "low": "251.50",
      "close": "252.00",
      "average": "254.3955",
      "volume": "419832",
      "turnover": "106802388",
      "trades": "690"
    },
    {
      "date": "2024-11-13",
      "bid": "248.00",
      "ask": "248.50",
      "open": "261.00",
      "high": "261.00",
      "low": "247.50",
      "close": "249.00",
      "average": "249.0213",
      "volume": "36315",
      "turnover": "9047421",
      "trades": "424"
    },
    {
      "date": "2024-11-14",
      "bid": "247.00",
      "ask": "248.00",
      "open": "253.00",
      "high": "253.00",
      "low": "247.50",
      "close": "247.50",
      "average": "249.4777",
      "volume": "32992",
      "turnover": "8230836",
      "trades": "430"
    },
    {
      "date": "2024-11-15",
      "bid": "244.00",
      "ask": "245.50",
      "open": "245.00",
      "high": "247.50",
      "low": "243.00",
      "close": "246.00",
      "average": "244.2481",
      "volume": "211931",
      "turnover": "51763818",
      "trades": "552"
    },
    {
      "date": "2024-11-18",
      "bid": "241.50",
      "ask": "242.00",
      "open": "244.50",
      "high": "244.50",
      "low": "239.50",
      "close": "241.00",
      "average": "241.1567",
      "volume": "57073",
      "turnover": "13766996.5",
      "trades": "686"
    },
    {
      "date": "2024-11-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.50",
      "high": "244.00",
      "low": "238.00",
      "close": "242.00",
      "average": "240.165",
      "volume": "47310",
      "turnover": "11362172.5",
      "trades": "675"
    },
    {
      "date": "2024-11-20",
      "bid": "237.50",
      "ask": "238.50",
      "open": "242.50",
      "high": "244.50",
      "low": "236.50",
      "close": "237.00",
      "average": "237.9786",
      "volume": "34876",
      "turnover": "8299780.25",
      "trades": "546"
    },
    {
      "date": "2024-11-21",
      "bid": "234.50",
      "ask": "235.00",
      "open": "237.50",
      "high": "237.50",
      "low": "232.50",
      "close": "235.00",
      "average": "234.753",
      "volume": "37154",
      "turnover": "8721390",
      "trades": "642"
    },
    {
      "date": "2024-11-22",
      "bid": "247.50",
      "ask": "248.50",
      "open": "234.00",
      "high": "248.00",
      "low": "234.00",
      "close": "246.50",
      "average": "242.9253",
      "volume": "57617",
      "turnover": "13997046.5",
      "trades": "567"
    },
    {
      "date": "2024-11-25",
      "bid": "251.50",
      "ask": "252.50",
      "open": "251.50",
      "high": "256.00",
      "low": "249.00",
      "close": "250.50",
      "average": "251.1268",
      "volume": "111768",
      "turnover": "28067116",
      "trades": "1226"
    },
    {
      "date": "2024-11-26",
      "bid": "246.00",
      "ask": "246.50",
      "open": "250.50",
      "high": "250.50",
      "low": "246.00",
      "close": "247.00",
      "average": "247.4987",
      "volume": "48321",
      "turnover": "11959384.5",
      "trades": "576"
    },
    {
      "date": "2024-11-27",
      "bid": "257.00",
      "ask": "257.50",
      "open": "247.00",
      "high": "258.00",
      "low": "246.50",
      "close": "258.00",
      "average": "256.2536",
      "volume": "51139",
      "turnover": "13103357.5",
      "trades": "668"
    },
    {
      "date": "2024-11-28",
      "bid": "261.50",
      "ask": "262.00",
      "open": "263.00",
      "high": "263.00",
      "low": "259.50",
      "close": "262.00",
      "average": "261.6226",
      "volume": "141743",
      "turnover": "37083085.5",
      "trades": "637"
    },
    {
      "date": "2024-11-29",
      "bid": "260.50",
      "ask": "262.50",
      "open": "262.50",
      "high": "266.00",
      "low": "257.50",
      "close": "257.50",
      "average": "258.287",
      "volume": "607493",
      "turnover": "156909436.5",
      "trades": "785"
    },
    {
      "date": "2024-12-02",
      "bid": "256.00",
      "ask": "256.50",
      "open": "257.00",
      "high": "260.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.6547",
      "volume": "35439",
      "turnover": "9095344.5",
      "trades": "555"
    },
    {
      "date": "2024-12-03",
      "bid": "254.00",
      "ask": "255.50",
      "open": "256.50",
      "high": "258.00",
      "low": "254.00",
      "close": "257.00",
      "average": "256.5613",
      "volume": "37442",
      "turnover": "9606169.5",
      "trades": "493"
    },
    {
      "date": "2024-12-04",
      "bid": "257.50",
      "ask": "258.50",
      "open": "257.00",
      "high": "261.00",
      "low": "254.50",
      "close": "258.50",
      "average": "257.7267",
      "volume": "41155",
      "turnover": "10593505.25",
      "trades": "552"
    },
    {
      "date": "2024-12-05",
      "bid": "248.50",
      "ask": "249.00",
      "open": "258.50",
      "high": "258.50",
      "low": "248.00",
      "close": "248.00",
      "average": "250.2422",
      "volume": "46632",
      "turnover": "11677301.5",
      "trades": "636"
    },
    {
      "date": "2024-12-06",
      "bid": "255.00",
      "ask": "256.00",
      "open": "248.00",
      "high": "257.00",
      "low": "248.00",
      "close": "255.00",
      "average": "253.7523",
      "volume": "49951",
      "turnover": "12665412.5",
      "trades": "779"
    },
    {
      "date": "2024-12-09",
      "bid": "248.00",
      "ask": "249.50",
      "open": "256.00",
      "high": "256.00",
      "low": "247.00",
      "close": "248.50",
      "average": "249.2754",
      "volume": "40553",
      "turnover": "10119297.5",
      "trades": "615"
    },
    {
      "date": "2024-12-10",
      "bid": "249.50",
      "ask": "251.00",
      "open": "250.50",
      "high": "252.00",
      "low": "244.00",
      "close": "250.00",
      "average": "247.9291",
      "volume": "33906",
      "turnover": "8408832.75",
      "trades": "527"
    },
    {
      "date": "2024-12-11",
      "bid": "247.00",
      "ask": "248.50",
      "open": "251.50",
      "high": "252.00",
      "low": "246.50",
      "close": "247.00",
      "average": "247.592",
      "volume": "34110",
      "turnover": "8446969.5",
      "trades": "424"
    },
    {
      "date": "2024-12-12",
      "bid": "248.00",
      "ask": "250.00",
      "open": "251.00",
      "high": "257.50",
      "low": "248.00",
      "close": "249.00",
      "average": "249.8528",
      "volume": "49514",
      "turnover": "12369487",
      "trades": "565"
    },
    {
      "date": "2024-12-13",
      "bid": "245.50",
      "ask": "246.50",
      "open": "246.00",
      "high": "250.50",
      "low": "245.00",
      "close": "246.00",
      "average": "246.9131",
      "volume": "26668",
      "turnover": "6586913",
      "trades": "506"
    },
    {
      "date": "2024-12-16",
      "bid": "244.50",
      "ask": "245.00",
      "open": "246.50",
      "high": "247.50",
      "low": "243.00",
      "close": "244.50",
      "average": "244.6433",
      "volume": "34928",
      "turnover": "8545536.5",
      "trades": "563"
    },
    {
      "date": "2024-12-17",
      "bid": "242.50",
      "ask": "243.00",
      "open": "243.50",
      "high": "245.50",
      "low": "241.00",
      "close": "243.00",
      "average": "243.4761",
      "volume": "65236",
      "turnover": "15883858.25",
      "trades": "779"
    },
    {
      "date": "2024-12-18",
      "bid": "247.00",
      "ask": "247.50",
      "open": "242.50",
      "high": "248.50",
      "low": "241.50",
      "close": "248.50",
      "average": "246.9248",
      "volume": "56265",
      "turnover": "13893121.5",
      "trades": "1090"
    },
    {
      "date": "2024-12-19",
      "bid": "239.50",
      "ask": "240.50",
      "open": "245.50",
      "high": "247.50",
      "low": "236.50",
      "close": "239.00",
      "average": "241.5442",
      "volume": "92199",
      "turnover": "22280768",
      "trades": "1165"
    },
    {
      "date": "2024-12-20",
      "bid": "248.00",
      "ask": "249.50",
      "open": "239.50",
      "high": "250.00",
      "low": "238.50",
      "close": "244.00",
      "average": "244.0609",
      "volume": "508797",
      "turnover": "124176687.25",
      "trades": "979"
    },
    {
      "date": "2024-12-23",
      "bid": "245.50",
      "ask": "246.00",
      "open": "244.00",
      "high": "246.00",
      "low": "241.50",
      "close": "245.50",
      "average": "244.8509",
      "volume": "30200",
      "turnover": "7393459.25",
      "trades": "492"
    },
    {
      "date": "2024-12-27",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "246.50",
      "low": "244.00",
      "close": "246.00",
      "average": "245.7336",
      "volume": "36842",
      "turnover": "9053322.25",
      "trades": "367"
    },
    {
      "date": "2024-12-30",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "250.00",
      "low": "245.00",
      "close": "250.00",
      "average": "248.8366",
      "volume": "100777",
      "turnover": "25075349",
      "trades": "689"
    },
    {
      "date": "2025-01-02",
      "bid": "247.50",
      "ask": "249.00",
      "open": "250.00",
      "high": "250.50",
      "low": "245.00",
      "close": "249.50",
      "average": "249.0064",
      "volume": "46522",
      "turnover": "11583267.25",
      "trades": "631"
    },
    {
      "date": "2025-01-03",
      "bid": "240.50",
      "ask": "242.00",
      "open": "247.50",
      "high": "250.50",
      "low": "240.50",
      "close": "241.50",
      "average": "242.475",
      "volume": "30990",
      "turnover": "7514405.75",
      "trades": "407"
    },
    {
      "date": "2025-01-07",
      "bid": "232.00",
      "ask": "233.00",
      "open": "240.50",
      "high": "243.50",
      "low": "231.50",
      "close": "233.50",
      "average": "236.1036",
      "volume": "66299",
      "turnover": "15656089.75",
      "trades": "735"
    },
    {
      "date": "2025-01-08",
      "bid": "227.50",
      "ask": "228.50",
      "open": "233.00",
      "high": "237.50",
      "low": "227.00",
      "close": "227.00",
      "average": "229.1732",
      "volume": "68405",
      "turnover": "15685751.75",
      "trades": "910"
    },
    {
      "date": "2025-01-09",
      "bid": "229.50",
      "ask": "230.50",
      "open": "226.50",
      "high": "231.00",
      "low": "226.50",
      "close": "229.50",
      "average": "229.299",
      "volume": "29886",
      "turnover": "6852415",
      "trades": "437"
    },
    {
      "date": "2025-01-10",
      "bid": "225.00",
      "ask": "226.50",
      "open": "226.00",
      "high": "229.00",
      "low": "224.50",
      "close": "225.50",
      "average": "226.122",
      "volume": "29182",
      "turnover": "6601508.75",
      "trades": "494"
    },
    {
      "date": "2025-01-13",
      "bid": "221.50",
      "ask": "222.50",
      "open": "225.00",
      "high": "227.00",
      "low": "221.00",
      "close": "221.50",
      "average": "222.2181",
      "volume": "38982",
      "turnover": "8663092.5",
      "trades": "525"
    },
    {
      "date": "2025-01-14",
      "bid": "226.00",
      "ask": "227.50",
      "open": "221.50",
      "high": "228.50",
      "low": "221.50",
      "close": "227.00",
      "average": "226.2068",
      "volume": "34070",
      "turnover": "7706603",
      "trades": "545"
    },
    {
      "date": "2025-01-15",
      "bid": "233.00",
      "ask": "234.50",
      "open": "228.00",
      "high": "238.50",
      "low": "227.50",
      "close": "234.00",
      "average": "233.5328",
      "volume": "59981",
      "turnover": "14005627.25",
      "trades": "707"
    },
    {
      "date": "2025-01-16",
      "bid": "234.50",
      "ask": "235.50",
      "open": "233.00",
      "high": "235.50",
      "low": "231.00",
      "close": "235.50",
      "average": "233.6734",
      "volume": "45600",
      "turnover": "10654634",
      "trades": "440"
    },
    {
      "date": "2025-01-17",
      "bid": "236.00",
      "ask": "237.50",
      "open": "235.50",
      "high": "240.00",
      "low": "234.50",
      "close": "237.50",
      "average": "237.7311",
      "volume": "36764",
      "turnover": "8739963.25",
      "trades": "449"
    },
    {
      "date": "2025-01-20",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.50",
      "high": "239.50",
      "low": "233.00",
      "close": "237.50",
      "average": "237.0983",
      "volume": "24097",
      "turnover": "5713150.5",
      "trades": "296"
    },
    {
      "date": "2025-01-21",
      "bid": "241.50",
      "ask": "243.00",
      "open": "236.00",
      "high": "243.00",
      "low": "235.50",
      "close": "242.00",
      "average": "241.0292",
      "volume": "51345",
      "turnover": "12375656.5",
      "trades": "366"
    },
    {
      "date": "2025-01-22",
      "bid": "240.00",
      "ask": "241.50",
      "open": "241.00",
      "high": "245.50",
      "low": "240.00",
      "close": "241.50",
      "average": "242.322",
      "volume": "137364",
      "turnover": "33267066.25",
      "trades": "539"
    },
    {
      "date": "2025-01-23",
      "bid": "248.50",
      "ask": "250.00",
      "open": "241.50",
      "high": "250.50",
      "low": "240.00",
      "close": "249.50",
      "average": "248.0227",
      "volume": "69573",
      "turnover": "17251698.75",
      "trades": "974"
    },
    {
      "date": "2025-01-24",
      "bid": "244.50",
      "ask": "245.50",
      "open": "259.50",
      "high": "259.50",
      "low": "244.50",
      "close": "246.00",
      "average": "249.3019",
      "volume": "102710",
      "turnover": "25588071.7",
      "trades": "430"
    },
    {
      "date": "2025-01-27",
      "bid": "250.50",
      "ask": "252.00",
      "open": "245.00",
      "high": "254.50",
      "low": "242.00",
      "close": "253.00",
      "average": "251.4883",
      "volume": "27504",
      "turnover": "6915957.25",
      "trades": "471"
    },
    {
      "date": "2025-01-28",
      "bid": "255.50",
      "ask": "256.00",
      "open": "252.00",
      "high": "256.00",
      "low": "250.00",
      "close": "256.00",
      "average": "253.9995",
      "volume": "27078",
      "turnover": "6877454.75",
      "trades": "316"
    },
    {
      "date": "2025-01-29",
      "bid": "254.50",
      "ask": "256.50",
      "open": "256.00",
      "high": "258.50",
      "low": "252.50",
      "close": "252.50",
      "average": "254.9173",
      "volume": "33949",
      "turnover": "8664034",
      "trades": "342"
    },
    {
      "date": "2025-01-30",
      "bid": "263.00",
      "ask": "264.50",
      "open": "256.50",
      "high": "265.00",
      "low": "255.50",
      "close": "263.50",
      "average": "261.8805",
      "volume": "52050",
      "turnover": "13634664.5",
      "trades": "730"
    },
    {
      "date": "2025-01-31",
      "bid": "265.00",
      "ask": "265.50",
      "open": "263.50",
      "high": "265.50",
      "low": "258.50",
      "close": "263.50",
      "average": "263.07",
      "volume": "73548",
      "turnover": "19348552.5",
      "trades": "744"
    },
    {
      "date": "2025-02-03",
      "bid": "260.50",
      "ask": "261.00",
      "open": "264.50",
      "high": "264.50",
      "low": "257.50",
      "close": "262.50",
      "average": "260.9319",
      "volume": "51718",
      "turnover": "13494399.75",
      "trades": "556"
    },
    {
      "date": "2025-02-04",
      "bid": "263.00",
      "ask": "264.00",
      "open": "259.50",
      "high": "264.50",
      "low": "258.50",
      "close": "263.00",
      "average": "261.5995",
      "volume": "38561",
      "turnover": "10088008",
      "trades": "267"
    },
    {
      "date": "2025-02-05",
      "bid": "270.00",
      "ask": "272.00",
      "open": "264.00",
      "high": "273.00",
      "low": "262.50",
      "close": "273.00",
      "average": "271.7073",
      "volume": "77449",
      "turnover": "21043420.5",
      "trades": "541"
    },
    {
      "date": "2025-02-06",
      "bid": "273.00",
      "ask": "273.50",
      "open": "273.00",
      "high": "274.50",
      "low": "269.00",
      "close": "272.50",
      "average": "272.1088",
      "volume": "56414",
      "turnover": "15344616.5",
      "trades": "543"
    },
    {
      "date": "2025-02-07",
      "bid": "270.50",
      "ask": "272.00",
      "open": "274.00",
      "high": "277.50",
      "low": "269.50",
      "close": "271.50",
      "average": "273.6279",
      "volume": "76610",
      "turnover": "20951011.5",
      "trades": "842"
    },
    {
      "date": "2025-02-10",
      "bid": "272.00",
      "ask": "273.00",
      "open": "267.00",
      "high": "276.50",
      "low": "267.00",
      "close": "271.50",
      "average": "272.3834",
      "volume": "68771",
      "turnover": "18759230.25",
      "trades": "487"
    },
    {
      "date": "2025-02-11",
      "bid": "264.00",
      "ask": "265.00",
      "open": "271.50",
      "high": "271.50",
      "low": "264.50",
      "close": "265.50",
      "average": "266.4131",
      "volume": "35890",
      "turnover": "9561567",
      "trades": "586"
    },
    {
      "date": "2025-02-12",
      "bid": "268.50",
      "ask": "270.00",
      "open": "266.00",
      "high": "273.50",
      "low": "266.00",
      "close": "268.00",
      "average": "269.7175",
      "volume": "62668",
      "turnover": "16897672.14",
      "trades": "686"
    },
    {
      "date": "2025-02-13",
      "bid": "271.00",
      "ask": "273.00",
      "open": "270.50",
      "high": "274.50",
      "low": "269.00",
      "close": "273.00",
      "average": "271.4761",
      "volume": "99608",
      "turnover": "27041316.5",
      "trades": "497"
    },
    {
      "date": "2025-02-14",
      "bid": "274.00",
      "ask": "274.50",
      "open": "273.00",
      "high": "275.50",
      "low": "270.00",
      "close": "273.00",
      "average": "272.9053",
      "volume": "32552",
      "turnover": "8883736.25",
      "trades": "372"
    },
    {
      "date": "2025-02-17",
      "bid": "274.50",
      "ask": "275.50",
      "open": "274.00",
      "high": "278.00",
      "low": "272.50",
      "close": "274.50",
      "average": "275.6023",
      "volume": "47140",
      "turnover": "13002817",
      "trades": "564"
    },
    {
      "date": "2025-02-18",
      "bid": "266.50",
      "ask": "267.50",
      "open": "274.00",
      "high": "275.00",
      "low": "266.50",
      "close": "266.50",
      "average": "267.6599",
      "volume": "34236",
      "turnover": "9164651.5",
      "trades": "494"
    },
    {
      "date": "2025-02-19",
      "bid": "260.50",
      "ask": "261.00",
      "open": "266.50",
      "high": "267.00",
      "low": "257.50",
      "close": "259.00",
      "average": "260.4259",
      "volume": "37290",
      "turnover": "9711908.25",
      "trades": "571"
    },
    {
      "date": "2025-02-20",
      "bid": "254.00",
      "ask": "255.50",
      "open": "259.00",
      "high": "260.00",
      "low": "254.00",
      "close": "254.50",
      "average": "255.7827",
      "volume": "33455",
      "turnover": "8558470.75",
      "trades": "553"
    },
    {
      "date": "2025-02-21",
      "bid": "252.00",
      "ask": "253.50",
      "open": "255.00",
      "high": "258.00",
      "low": "252.00",
      "close": "252.50",
      "average": "253.4639",
      "volume": "46720",
      "turnover": "11844804.25",
      "trades": "610"
    },
    {
      "date": "2025-02-24",
      "bid": "254.00",
      "ask": "257.00",
      "open": "252.00",
      "high": "259.00",
      "low": "251.00",
      "close": "257.00",
      "average": "256.9223",
      "volume": "111698",
      "turnover": "28698543.75",
      "trades": "561"
    },
    {
      "date": "2025-02-25",
      "bid": "260.00",
      "ask": "261.50",
      "open": "257.00",
      "high": "267.50",
      "low": "257.00",
      "close": "261.00",
      "average": "263.2199",
      "volume": "84026",
      "turnover": "22200173.5",
      "trades": "605"
    },
    {
      "date": "2025-02-26",
      "bid": "258.50",
      "ask": "260.00",
      "open": "261.50",
      "high": "265.50",
      "low": "258.00",
      "close": "260.00",
      "average": "260.9448",
      "volume": "26669",
      "turnover": "6958217.5",
      "trades": "419"
    },
    {
      "date": "2025-02-27",
      "bid": "259.50",
      "ask": "261.00",
      "open": "259.50",
      "high": "261.50",
      "low": "258.00",
      "close": "260.00",
      "average": "259.7226",
      "volume": "24407",
      "turnover": "6339384",
      "trades": "459"
    },
    {
      "date": "2025-02-28",
      "bid": "262.00",
      "ask": "262.50",
      "open": "258.00",
      "high": "263.00",
      "low": "257.50",
      "close": "263.00",
      "average": "262.3271",
      "volume": "71928",
      "turnover": "18863267",
      "trades": "447"
    },
    {
      "date": "2025-03-03",
      "bid": "255.00",
      "ask": "257.00",
      "open": "263.00",
      "high": "263.00",
      "low": "253.50",
      "close": "256.00",
      "average": "259.2224",
      "volume": "76484",
      "turnover": "19826059.5",
      "trades": "533"
    },
    {
      "date": "2025-03-04",
      "bid": "256.50",
      "ask": "257.00",
      "open": "257.50",
      "high": "258.50",
      "low": "251.00",
      "close": "256.50",
      "average": "255.583",
      "volume": "68311",
      "turnover": "17467380.5",
      "trades": "493"
    },
    {
      "date": "2025-03-05",
      "bid": "246.50",
      "ask": "247.50",
      "open": "256.50",
      "high": "258.00",
      "low": "246.00",
      "close": "246.00",
      "average": "248.6978",
      "volume": "71916",
      "turnover": "17898789.25",
      "trades": "769"
    },
    {
      "date": "2025-03-06",
      "bid": "236.50",
      "ask": "237.50",
      "open": "246.50",
      "high": "249.00",
      "low": "235.00",
      "close": "237.00",
      "average": "238.0045",
      "volume": "91197",
      "turnover": "21704958.5",
      "trades": "1439"
    },
    {
      "date": "2025-03-07",
      "bid": "240.00",
      "ask": "241.00",
      "open": "236.50",
      "high": "241.50",
      "low": "234.50",
      "close": "239.50",
      "average": "238.3984",
      "volume": "35600",
      "turnover": "8486770.5",
      "trades": "519"
    },
    {
      "date": "2025-03-10",
      "bid": "233.00",
      "ask": "234.00",
      "open": "242.00",
      "high": "242.50",
      "low": "233.00",
      "close": "233.50",
      "average": "236.4249",
      "volume": "43491",
      "turnover": "10282489.25",
      "trades": "920"
    },
    {
      "date": "2025-03-11",
      "bid": "232.50",
      "ask": "234.00",
      "open": "234.00",
      "high": "238.50",
      "low": "232.00",
      "close": "232.00",
      "average": "234.8586",
      "volume": "48389",
      "turnover": "11363718",
      "trades": "880"
    },
    {
      "date": "2025-03-12",
      "bid": "226.50",
      "ask": "228.00",
      "open": "232.00",
      "high": "235.00",
      "low": "226.50",
      "close": "228.50",
      "average": "230.1377",
      "volume": "79765",
      "turnover": "18363344.75",
      "trades": "977"
    },
    {
      "date": "2025-03-13",
      "bid": "227.50",
      "ask": "228.00",
      "open": "228.00",
      "high": "230.50",
      "low": "226.50",
      "close": "227.50",
      "average": "228.239",
      "volume": "92142",
      "turnover": "21030381.25",
      "trades": "624"
    },
    {
      "date": "2025-03-14",
      "bid": "234.50",
      "ask": "235.50",
      "open": "228.00",
      "high": "237.00",
      "low": "228.00",
      "close": "235.00",
      "average": "233.7631",
      "volume": "39469",
      "turnover": "9224923.5",
      "trades": "620"
    },
    {
      "date": "2025-03-17",
      "bid": "236.00",
      "ask": "237.50",
      "open": "235.00",
      "high": "237.50",
      "low": "232.50",
      "close": "237.50",
      "average": "235.7277",
      "volume": "51143",
      "turnover": "12055419.5",
      "trades": "564"
    },
    {
      "date": "2025-03-18",
      "bid": "233.50",
      "ask": "235.50",
      "open": "254.50",
      "high": "254.50",
      "low": "233.50",
      "close": "234.00",
      "average": "237.2273",
      "volume": "66035",
      "turnover": "15665391.5",
      "trades": "548"
    },
    {
      "date": "2025-03-19",
      "bid": "233.50",
      "ask": "234.00",
      "open": "234.50",
      "high": "238.00",
      "low": "231.50",
      "close": "234.50",
      "average": "234.3225",
      "volume": "38372",
      "turnover": "8990268.25",
      "trades": "478"
    },
    {
      "date": "2025-03-20",
      "bid": "233.00",
      "ask": "234.00",
      "open": "234.50",
      "high": "236.50",
      "low": "231.00",
      "close": "234.00",
      "average": "233.5863",
      "volume": "34913",
      "turnover": "8155307.25",
      "trades": "543"
    },
    {
      "date": "2025-03-21",
      "bid": "234.00",
      "ask": "236.00",
      "open": "233.00",
      "high": "236.00",
      "low": "228.00",
      "close": "231.50",
      "average": "231.4263",
      "volume": "390402",
      "turnover": "90345969.75",
      "trades": "685"
    },
    {
      "date": "2025-03-24",
      "bid": "228.00",
      "ask": "229.50",
      "open": "234.00",
      "high": "234.00",
      "low": "226.00",
      "close": "228.50",
      "average": "228.7611",
      "volume": "32893",
      "turnover": "7574608.5",
      "trades": "462"
    },
    {
      "date": "2025-03-25",
      "bid": "229.00",
      "ask": "229.50",
      "open": "228.50",
      "high": "231.00",
      "low": "225.50",
      "close": "229.50",
      "average": "229.3442",
      "volume": "18723",
      "turnover": "4294011",
      "trades": "308"
    },
    {
      "date": "2025-03-26",
      "bid": "228.00",
      "ask": "229.50",
      "open": "229.50",
      "high": "232.00",
      "low": "225.50",
      "close": "227.50",
      "average": "227.4271",
      "volume": "31410",
      "turnover": "7143312.75",
      "trades": "584"
    },
    {
      "date": "2025-03-27",
      "bid": "231.00",
      "ask": "232.00",
      "open": "228.00",
      "high": "233.00",
      "low": "227.50",
      "close": "232.00",
      "average": "231.7963",
      "volume": "44110",
      "turnover": "10225067.75",
      "trades": "508"
    },
    {
      "date": "2025-03-28",
      "bid": "237.00",
      "ask": "238.00",
      "open": "233.50",
      "high": "239.00",
      "low": "231.50",
      "close": "236.50",
      "average": "237.2307",
      "volume": "41299",
      "turnover": "9796495.5",
      "trades": "572"
    },
    {
      "date": "2025-03-31",
      "bid": "234.00",
      "ask": "235.50",
      "open": "236.00",
      "high": "237.50",
      "low": "232.50",
      "close": "235.00",
      "average": "235.3213",
      "volume": "42959",
      "turnover": "10110028.5",
      "trades": "584"
    },
    {
      "date": "2025-04-01",
      "bid": "241.50",
      "ask": "242.50",
      "open": "230.50",
      "high": "242.50",
      "low": "230.50",
      "close": "242.00",
      "average": "240.5955",
      "volume": "25773",
      "turnover": "6201843.25",
      "trades": "411"
    },
    {
      "date": "2025-04-02",
      "bid": "239.00",
      "ask": "240.50",
      "open": "242.00",
      "high": "243.50",
      "low": "235.00",
      "close": "239.50",
      "average": "239.0586",
      "volume": "29518",
      "turnover": "7056133",
      "trades": "487"
    },
    {
      "date": "2025-04-03",
      "bid": "247.50",
      "ask": "248.00",
      "open": "235.50",
      "high": "251.00",
      "low": "235.00",
      "close": "246.50",
      "average": "247.2464",
      "volume": "100858",
      "turnover": "24936953",
      "trades": "978"
    },
    {
      "date": "2025-04-04",
      "bid": "235.50",
      "ask": "236.50",
      "open": "251.00",
      "high": "254.00",
      "low": "233.00",
      "close": "233.00",
      "average": "242.6406",
      "volume": "94194",
      "turnover": "22869577",
      "trades": "980"
    },
    {
      "date": "2025-04-07",
      "bid": "214.00",
      "ask": "216.00",
      "open": "210.50",
      "high": "227.50",
      "low": "210.50",
      "close": "212.00",
      "average": "217.2821",
      "volume": "148040",
      "turnover": "32168228.25",
      "trades": "1358"
    },
    {
      "date": "2025-04-08",
      "bid": "211.50",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.00",
      "low": "207.50",
      "close": "212.50",
      "average": "211.6107",
      "volume": "329553",
      "turnover": "69736839",
      "trades": "823"
    },
    {
      "date": "2025-04-09",
      "bid": "203.50",
      "ask": "204.50",
      "open": "206.50",
      "high": "208.50",
      "low": "196.40",
      "close": "203.50",
      "average": "202.2578",
      "volume": "80551",
      "turnover": "16289010.95",
      "trades": "931"
    },
    {
      "date": "2025-04-10",
      "bid": "214.50",
      "ask": "215.00",
      "open": "219.50",
      "high": "221.50",
      "low": "211.00",
      "close": "214.50",
      "average": "216.3776",
      "volume": "68016",
      "turnover": "14718185.25",
      "trades": "811"
    },
    {
      "date": "2025-04-11",
      "bid": "219.50",
      "ask": "220.50",
      "open": "214.00",
      "high": "222.50",
      "low": "210.50",
      "close": "220.00",
      "average": "218.2309",
      "volume": "35818",
      "turnover": "7816954.25",
      "trades": "492"
    },
    {
      "date": "2025-04-14",
      "bid": "223.00",
      "ask": "224.50",
      "open": "225.00",
      "high": "225.50",
      "low": "220.00",
      "close": "224.00",
      "average": "223.0664",
      "volume": "22395",
      "turnover": "4995195.75",
      "trades": "338"
    },
    {
      "date": "2025-04-15",
      "bid": "232.00",
      "ask": "233.50",
      "open": "225.50",
      "high": "234.00",
      "low": "225.50",
      "close": "233.50",
      "average": "230.9305",
      "volume": "29067",
      "turnover": "6709823",
      "trades": "412"
    },
    {
      "date": "2025-04-16",
      "bid": "233.50",
      "ask": "235.00",
      "open": "233.50",
      "high": "237.00",
      "low": "232.00",
      "close": "235.50",
      "average": "234.851",
      "volume": "31528",
      "turnover": "7404295.25",
      "trades": "378"
    },
    {
      "date": "2025-04-17",
      "bid": "234.50",
      "ask": "235.50",
      "open": "234.00",
      "high": "235.50",
      "low": "231.50",
      "close": "235.50",
      "average": "234.56",
      "volume": "23561",
      "turnover": "5526478.75",
      "trades": "257"
    },
    {
      "date": "2025-04-22",
      "bid": "245.00",
      "ask": "247.00",
      "open": "235.00",
      "high": "247.50",
      "low": "234.50",
      "close": "245.50",
      "average": "245.5405",
      "volume": "121043",
      "turnover": "29718486.75",
      "trades": "848"
    },
    {
      "date": "2025-04-23",
      "bid": "239.00",
      "ask": "240.50",
      "open": "248.00",
      "high": "250.50",
      "low": "240.00",
      "close": "240.00",
      "average": "243.933",
      "volume": "43570",
      "turnover": "10628374.75",
      "trades": "438"
    },
    {
      "date": "2025-04-24",
      "bid": "245.50",
      "ask": "246.50",
      "open": "240.50",
      "high": "249.50",
      "low": "239.00",
      "close": "245.50",
      "average": "244.7303",
      "volume": "42436",
      "turnover": "10385586.75",
      "trades": "470"
    },
    {
      "date": "2025-04-25",
      "bid": "243.50",
      "ask": "244.50",
      "open": "246.50",
      "high": "248.50",
      "low": "243.00",
      "close": "244.50",
      "average": "245.2507",
      "volume": "39701",
      "turnover": "9737674.25",
      "trades": "482"
    },
    {
      "date": "2025-04-28",
      "bid": "240.50",
      "ask": "241.50",
      "open": "245.50",
      "high": "246.00",
      "low": "239.00",
      "close": "241.00",
      "average": "241.598",
      "volume": "19991",
      "turnover": "4829737.25",
      "trades": "323"
    },
    {
      "date": "2025-04-29",
      "bid": "246.00",
      "ask": "246.50",
      "open": "242.00",
      "high": "249.50",
      "low": "242.00",
      "close": "246.00",
      "average": "247.4364",
      "volume": "35071",
      "turnover": "8676291.75",
      "trades": "507"
    },
    {
      "date": "2025-04-30",
      "bid": "250.00",
      "ask": "250.50",
      "open": "246.50",
      "high": "251.50",
      "low": "245.00",
      "close": "251.50",
      "average": "250.1123",
      "volume": "118385",
      "turnover": "29370741.5",
      "trades": "347"
    },
    {
      "date": "2025-05-02",
      "bid": "253.00",
      "ask": "254.00",
      "open": "249.00",
      "high": "256.00",
      "low": "249.00",
      "close": "252.50",
      "average": "253.3956",
      "volume": "27580",
      "turnover": "6988719.75",
      "trades": "461"
    },
    {
      "date": "2025-05-05",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.50",
      "high": "254.00",
      "low": "248.50",
      "close": "250.50",
      "average": "250.7935",
      "volume": "14655",
      "turnover": "3674249",
      "trades": "246"
    },
    {
      "date": "2025-05-06",
      "bid": "247.50",
      "ask": "248.50",
      "open": "250.50",
      "high": "250.50",
      "low": "242.00",
      "close": "248.50",
      "average": "247.1581",
      "volume": "37958",
      "turnover": "9367671.5",
      "trades": "316"
    },
    {
      "date": "2025-05-07",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.50",
      "high": "258.00",
      "low": "250.00",
      "close": "258.00",
      "average": "255.9231",
      "volume": "68884",
      "turnover": "17628405.5",
      "trades": "1117"
    },
    {
      "date": "2025-05-08",
      "bid": "261.50",
      "ask": "263.00",
      "open": "258.00",
      "high": "264.00",
      "low": "255.00",
      "close": "261.50",
      "average": "260.4581",
      "volume": "44413",
      "turnover": "11568180.5",
      "trades": "423"
    },
    {
      "date": "2025-05-09",
      "bid": "262.00",
      "ask": "264.50",
      "open": "252.00",
      "high": "266.00",
      "low": "252.00",
      "close": "263.00",
      "average": "264.2027",
      "volume": "80287",
      "turnover": "21211666.75",
      "trades": "460"
    },
    {
      "date": "2025-05-12",
      "bid": "264.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "266.00",
      "low": "251.50",
      "close": "265.50",
      "average": "262.4102",
      "volume": "148888",
      "turnover": "39068011.5",
      "trades": "874"
    },
    {
      "date": "2025-05-13",
      "bid": "260.00",
      "ask": "260.50",
      "open": "265.00",
      "high": "265.00",
      "low": "258.50",
      "close": "259.50",
      "average": "260.8059",
      "volume": "45474",
      "turnover": "11859877.5",
      "trades": "517"
    },
    {
      "date": "2025-05-14",
      "bid": "258.50",
      "ask": "260.50",
      "open": "261.00",
      "high": "265.00",
      "low": "258.50",
      "close": "259.00",
      "average": "260.2668",
      "volume": "38915",
      "turnover": "10128817.25",
      "trades": "571"
    },
    {
      "date": "2025-05-15",
      "bid": "261.50",
      "ask": "262.50",
      "open": "260.00",
      "high": "264.50",
      "low": "259.50",
      "close": "262.00",
      "average": "262.7759",
      "volume": "49802",
      "turnover": "13086603.5",
      "trades": "562"
    },
    {
      "date": "2025-05-16",
      "bid": "263.50",
      "ask": "264.50",
      "open": "261.50",
      "high": "267.50",
      "low": "260.50",
      "close": "264.50",
      "average": "265.163",
      "volume": "37687",
      "turnover": "9993293.5",
      "trades": "371"
    },
    {
      "date": "2025-05-19",
      "bid": "261.00",
      "ask": "262.50",
      "open": "263.50",
      "high": "264.50",
      "low": "255.00",
      "close": "261.50",
      "average": "258.8389",
      "volume": "28554",
      "turnover": "7388588.75",
      "trades": "557"
    },
    {
      "date": "2025-05-20",
      "bid": "259.50",
      "ask": "260.00",
      "open": "261.50",
      "high": "265.00",
      "low": "258.50",
      "close": "260.00",
      "average": "261.188",
      "volume": "58466",
      "turnover": "15259280.5",
      "trades": "381"
    },
    {
      "date": "2025-05-21",
      "bid": "260.50",
      "ask": "261.50",
      "open": "259.50",
      "high": "261.50",
      "low": "255.00",
      "close": "260.50",
      "average": "258.7152",
      "volume": "21830",
      "turnover": "5647678.5",
      "trades": "270"
    },
    {
      "date": "2025-05-22",
      "bid": "253.50",
      "ask": "254.50",
      "open": "257.50",
      "high": "258.00",
      "low": "252.50",
      "close": "252.50",
      "average": "253.8972",
      "volume": "35493",
      "turnover": "9011768.75",
      "trades": "457"
    },
    {
      "date": "2025-05-23",
      "bid": "253.50",
      "ask": "256.00",
      "open": "252.50",
      "high": "257.50",
      "low": "250.00",
      "close": "254.50",
      "average": "254.3554",
      "volume": "23153",
      "turnover": "5888944",
      "trades": "244"
    },
    {
      "date": "2025-05-26",
      "bid": "254.00",
      "ask": "255.50",
      "open": "256.00",
      "high": "256.50",
      "low": "254.00",
      "close": "255.50",
      "average": "255.1379",
      "volume": "23093",
      "turnover": "5891899",
      "trades": "319"
    },
    {
      "date": "2025-05-27",
      "bid": "254.00",
      "ask": "255.00",
      "open": "258.00",
      "high": "259.00",
      "low": "254.00",
      "close": "254.50",
      "average": "257.6606",
      "volume": "163488",
      "turnover": "42124426",
      "trades": "408"
    },
    {
      "date": "2025-05-28",
      "bid": "253.50",
      "ask": "255.50",
      "open": "255.00",
      "high": "257.50",
      "low": "253.00",
      "close": "253.00",
      "average": "253.9041",
      "volume": "17106",
      "turnover": "4344324.25",
      "trades": "280"
    },
    {
      "date": "2025-05-30",
      "bid": "261.50",
      "ask": "262.00",
      "open": "253.50",
      "high": "266.50",
      "low": "253.50",
      "close": "259.00",
      "average": "259.4936",
      "volume": "95030",
      "turnover": "24660402.25",
      "trades": "487"
    },
    {
      "date": "2025-06-02",
      "bid": "257.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "261.00",
      "low": "254.00",
      "close": "257.00",
      "average": "256.5379",
      "volume": "85274",
      "turnover": "21875975.5",
      "trades": "730"
    },
    {
      "date": "2025-06-03",
      "bid": "251.00",
      "ask": "252.00",
      "open": "257.50",
      "high": "258.50",
      "low": "247.50",
      "close": "252.00",
      "average": "251.7631",
      "volume": "28365",
      "turnover": "7141450.5",
      "trades": "427"
    },
    {
      "date": "2025-06-04",
      "bid": "252.50",
      "ask": "253.50",
      "open": "252.00",
      "high": "254.00",
      "low": "249.00",
      "close": "254.00",
      "average": "252.8284",
      "volume": "21707",
      "turnover": "5487904.25",
      "trades": "299"
    },
    {
      "date": "2025-06-05",
      "bid": "252.00",
      "ask": "253.50",
      "open": "253.50",
      "high": "256.00",
      "low": "251.00",
      "close": "253.00",
      "average": "253.6005",
      "volume": "25504",
      "turnover": "6467832",
      "trades": "308"
    },
    {
      "date": "2025-06-09",
      "bid": "255.50",
      "ask": "256.50",
      "open": "251.50",
      "high": "259.00",
      "low": "251.50",
      "close": "256.00",
      "average": "255.9556",
      "volume": "28505",
      "turnover": "7296167",
      "trades": "436"
    },
    {
      "date": "2025-06-10",
      "bid": "256.00",
      "ask": "257.00",
      "open": "256.50",
      "high": "259.00",
      "low": "253.50",
      "close": "257.00",
      "average": "257.1585",
      "volume": "53156",
      "turnover": "13669253.75",
      "trades": "783"
    },
    {
      "date": "2025-06-11",
      "bid": "252.00",
      "ask": "253.50",
      "open": "254.50",
      "high": "258.50",
      "low": "250.50",
      "close": "253.50",
      "average": "253.9689",
      "volume": "60819",
      "turnover": "15432902.75",
      "trades": "651"
    },
    {
      "date": "2025-06-12",
      "bid": "251.00",
      "ask": "252.00",
      "open": "250.00",
      "high": "259.00",
      "low": "246.50",
      "close": "251.50",
      "average": "251.5715",
      "volume": "71790",
      "turnover": "18060278",
      "trades": "1052"
    },
    {
      "date": "2025-06-13",
      "bid": "250.50",
      "ask": "252.00",
      "open": "250.50",
      "high": "257.00",
      "low": "245.50",
      "close": "250.00",
      "average": "251.8796",
      "volume": "97203",
      "turnover": "24483456",
      "trades": "930"
    },
    {
      "date": "2025-06-16",
      "bid": "254.50",
      "ask": "255.00",
      "open": "250.00",
      "high": "256.00",
      "low": "246.50",
      "close": "255.00",
      "average": "252.1817",
      "volume": "35135",
      "turnover": "8860404.5",
      "trades": "380"
    },
    {
      "date": "2025-06-17",
      "bid": "255.00",
      "ask": "256.50",
      "open": "254.50",
      "high": "256.50",
      "low": "251.50",
      "close": "255.50",
      "average": "254.0149",
      "volume": "41857",
      "turnover": "10632303",
      "trades": "473"
    },
    {
      "date": "2025-06-18",
      "bid": "264.50",
      "ask": "265.50",
      "open": "255.50",
      "high": "265.00",
      "low": "254.00",
      "close": "264.50",
      "average": "262.5452",
      "volume": "41636",
      "turnover": "10931330",
      "trades": "468"
    },
    {
      "date": "2025-06-19",
      "bid": "263.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "264.50",
      "low": "258.50",
      "close": "263.00",
      "average": "262.9386",
      "volume": "513930",
      "turnover": "135132058",
      "trades": "697"
    },
    {
      "date": "2025-06-23",
      "bid": "269.00",
      "ask": "270.00",
      "open": "262.50",
      "high": "270.00",
      "low": "261.00",
      "close": "269.50",
      "average": "267.2281",
      "volume": "32371",
      "turnover": "8650406.5",
      "trades": "498"
    },
    {
      "date": "2025-06-24",
      "bid": "265.00",
      "ask": "265.50",
      "open": "269.50",
      "high": "274.00",
      "low": "265.00",
      "close": "265.00",
      "average": "267.4672",
      "volume": "50783",
      "turnover": "13582787.5",
      "trades": "470"
    },
    {
      "date": "2025-06-25",
      "bid": "265.50",
      "ask": "267.00",
      "open": "263.50",
      "high": "272.00",
      "low": "263.50",
      "close": "267.00",
      "average": "268.5013",
      "volume": "44507",
      "turnover": "11950188",
      "trades": "560"
    },
    {
      "date": "2025-06-26",
      "bid": "269.00",
      "ask": "271.00",
      "open": "268.50",
      "high": "273.50",
      "low": "267.50",
      "close": "269.50",
      "average": "270.0805",
      "volume": "25275",
      "turnover": "6827188",
      "trades": "341"
    },
    {
      "date": "2025-06-27",
      "bid": "270.50",
      "ask": "271.50",
      "open": "269.00",
      "high": "274.50",
      "low": "268.50",
      "close": "272.00",
      "average": "271.8621",
      "volume": "32813",
      "turnover": "8920602.5",
      "trades": "394"
    },
    {
      "date": "2025-06-30",
      "bid": "270.00",
      "ask": "270.50",
      "open": "271.50",
      "high": "279.00",
      "low": "269.50",
      "close": "270.00",
      "average": "271.6341",
      "volume": "40080",
      "turnover": "10887095",
      "trades": "525"
    },
    {
      "date": "2025-07-01",
      "bid": "271.00",
      "ask": "272.00",
      "open": "269.50",
      "high": "274.00",
      "low": "269.00",
      "close": "272.00",
      "average": "271.7217",
      "volume": "19520",
      "turnover": "5304008.5",
      "trades": "265"
    },
    {
      "date": "2025-07-02",
      "bid": "265.50",
      "ask": "267.50",
      "open": "264.00",
      "high": "269.00",
      "low": "261.50",
      "close": "267.00",
      "average": "265.4695",
      "volume": "84370",
      "turnover": "22397339",
      "trades": "921"
    },
    {
      "date": "2025-07-03",
      "bid": "267.50",
      "ask": "268.00",
      "open": "267.50",
      "high": "270.50",
      "low": "267.00",
      "close": "267.50",
      "average": "268.0379",
      "volume": "35588",
      "turnover": "9538932.5",
      "trades": "383"
    },
    {
      "date": "2025-07-04",
      "bid": "270.00",
      "ask": "271.00",
      "open": "267.00",
      "high": "271.00",
      "low": "264.50",
      "close": "270.00",
      "average": "268.6846",
      "volume": "41880",
      "turnover": "11252570.75",
      "trades": "258"
    },
    {
      "date": "2025-07-07",
      "bid": "260.00",
      "ask": "261.00",
      "open": "271.00",
      "high": "272.00",
      "low": "258.50",
      "close": "260.00",
      "average": "262.3011",
      "volume": "34491",
      "turnover": "9047028.5",
      "trades": "486"
    },
    {
      "date": "2025-07-08",
      "bid": "257.50",
      "ask": "259.00",
      "open": "260.00",
      "high": "260.00",
      "low": "255.50",
      "close": "258.00",
      "average": "257.7619",
      "volume": "18950",
      "turnover": "4884588",
      "trades": "248"
    },
    {
      "date": "2025-07-09",
      "bid": "255.50",
      "ask": "256.50",
      "open": "258.00",
      "high": "258.00",
      "low": "253.50",
      "close": "256.00",
      "average": "255.659",
      "volume": "30467",
      "turnover": "7789161.5",
      "trades": "442"
    },
    {
      "date": "2025-07-10",
      "bid": "258.00",
      "ask": "259.00",
      "open": "255.50",
      "high": "258.50",
      "low": "254.00",
      "close": "258.00",
      "average": "257.2445",
      "volume": "23255",
      "turnover": "5982220.5",
      "trades": "294"
    },
    {
      "date": "2025-07-11",
      "bid": "263.00",
      "ask": "263.50",
      "open": "261.50",
      "high": "270.50",
      "low": "260.00",
      "close": "262.00",
      "average": "263.16",
      "volume": "111759",
      "turnover": "29410938.5",
      "trades": "835"
    },
    {
      "date": "2025-07-14",
      "bid": "272.00",
      "ask": "272.50",
      "open": "267.00",
      "high": "274.00",
      "low": "266.00",
      "close": "272.50",
      "average": "271.5407",
      "volume": "135806",
      "turnover": "36875836",
      "trades": "1241"
    },
    {
      "date": "2025-07-15",
      "bid": "268.00",
      "ask": "269.00",
      "open": "273.50",
      "high": "275.00",
      "low": "268.00",
      "close": "269.00",
      "average": "269.6544",
      "volume": "52521",
      "turnover": "14162518.5",
      "trades": "495"
    },
    {
      "date": "2025-07-16",
      "bid": "264.50",
      "ask": "265.50",
      "open": "268.50",
      "high": "269.50",
      "low": "263.50",
      "close": "263.50",
      "average": "264.8024",
      "volume": "32395",
      "turnover": "8578274.5",
      "trades": "352"
    },
    {
      "date": "2025-07-17",
      "bid": "265.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "266.50",
      "low": "260.50",
      "close": "266.00",
      "average": "264.971",
      "volume": "39824",
      "turnover": "10552204",
      "trades": "333"
    },
    {
      "date": "2025-07-18",
      "bid": "264.00",
      "ask": "265.00",
      "open": "267.00",
      "high": "267.00",
      "low": "261.50",
      "close": "264.50",
      "average": "264.5832",
      "volume": "28206",
      "turnover": "7462814.5",
      "trades": "300"
    },
    {
      "date": "2025-07-21",
      "bid": "268.50",
      "ask": "270.00",
      "open": "264.50",
      "high": "271.50",
      "low": "264.50",
      "close": "269.00",
      "average": "269.4324",
      "volume": "27076",
      "turnover": "7295150.5",
      "trades": "362"
    },
    {
      "date": "2025-07-22",
      "bid": "271.00",
      "ask": "274.50",
      "open": "270.00",
      "high": "273.00",
      "low": "267.00",
      "close": "270.50",
      "average": "269.9918",
      "volume": "29191",
      "turnover": "7881330.5",
      "trades": "253"
    },
    {
      "date": "2025-07-23",
      "bid": "269.00",
      "ask": "270.50",
      "open": "276.00",
      "high": "276.00",
      "low": "269.00",
      "close": "270.00",
      "average": "271.3013",
      "volume": "16061",
      "turnover": "4357370.5",
      "trades": "180"
    },
    {
      "date": "2025-07-24",
      "bid": "269.50",
      "ask": "271.00",
      "open": "255.50",
      "high": "271.00",
      "low": "255.50",
      "close": "271.00",
      "average": "269.9005",
      "volume": "15123",
      "turnover": "4081705",
      "trades": "230"
    },
    {
      "date": "2025-07-25",
      "bid": "270.50",
      "ask": "272.00",
      "open": "271.00",
      "high": "271.50",
      "low": "268.00",
      "close": "271.50",
      "average": "270.8075",
      "volume": "12733",
      "turnover": "3448141",
      "trades": "270"
    },
    {
      "date": "2025-07-28",
      "bid": "265.50",
      "ask": "266.50",
      "open": "271.50",
      "high": "274.00",
      "low": "264.50",
      "close": "266.00",
      "average": "267.1113",
      "volume": "24157",
      "turnover": "6453620.75",
      "trades": "255"
    },
    {
      "date": "2025-07-29",
      "bid": "267.00",
      "ask": "268.50",
      "open": "265.50",
      "high": "275.50",
      "low": "264.50",
      "close": "275.50",
      "average": "268.6271",
      "volume": "18225",
      "turnover": "4895729.5",
      "trades": "187"
    },
    {
      "date": "2025-07-30",
      "bid": "261.50",
      "ask": "262.00",
      "open": "261.50",
      "high": "267.50",
      "low": "259.50",
      "close": "261.00",
      "average": "262.2914",
      "volume": "24302",
      "turnover": "6374206",
      "trades": "385"
    },
    {
      "date": "2025-07-31",
      "bid": "260.00",
      "ask": "261.00",
      "open": "261.50",
      "high": "264.00",
      "low": "259.50",
      "close": "259.50",
      "average": "260.2001",
      "volume": "29731",
      "turnover": "7736009.5",
      "trades": "284"
    },
    {
      "date": "2025-08-01",
      "bid": "258.00",
      "ask": "259.50",
      "open": "255.00",
      "high": "260.50",
      "low": "255.00",
      "close": "257.50",
      "average": "257.822",
      "volume": "16600",
      "turnover": "4279846",
      "trades": "263"
    },
    {
      "date": "2025-08-04",
      "bid": "261.50",
      "ask": "262.50",
      "open": "259.00",
      "high": "262.50",
      "low": "257.00",
      "close": "262.00",
      "average": "260.2298",
      "volume": "16370",
      "turnover": "4259962",
      "trades": "340"
    },
    {
      "date": "2025-08-05",
      "bid": "261.00",
      "ask": "262.00",
      "open": "273.50",
      "high": "273.50",
      "low": "259.50",
      "close": "262.00",
      "average": "261.8169",
      "volume": "18636",
      "turnover": "4879212",
      "trades": "294"
    },
    {
      "date": "2025-08-06",
      "bid": "259.50",
      "ask": "262.00",
      "open": "262.00",
      "high": "265.50",
      "low": "258.00",
      "close": "261.00",
      "average": "261.7308",
      "volume": "24128",
      "turnover": "6315041",
      "trades": "243"
    },
    {
      "date": "2025-08-07",
      "bid": "265.00",
      "ask": "266.00",
      "open": "260.00",
      "high": "266.00",
      "low": "259.50",
      "close": "264.00",
      "average": "263.9797",
      "volume": "34485",
      "turnover": "9103339.5",
      "trades": "361"
    },
    {
      "date": "2025-08-08",
      "bid": "260.50",
      "ask": "261.50",
      "open": "266.00",
      "high": "266.00",
      "low": "260.50",
      "close": "261.00",
      "average": "261.9899",
      "volume": "16317",
      "turnover": "4275121",
      "trades": "345"
    },
    {
      "date": "2025-08-11",
      "bid": "259.00",
      "ask": "259.50",
      "open": "261.50",
      "high": "263.00",
      "low": "258.00",
      "close": "259.00",
      "average": "260.5319",
      "volume": "84190",
      "turnover": "21935038.5",
      "trades": "237"
    },
    {
      "date": "2025-08-12",
      "bid": "255.50",
      "ask": "256.50",
      "open": "259.50",
      "high": "262.50",
      "low": "256.00",
      "close": "256.50",
      "average": "257.7403",
      "volume": "21268",
      "turnover": "5481621",
      "trades": "258"
    },
    {
      "date": "2025-08-13",
      "bid": "257.50",
      "ask": "258.00",
      "open": "256.50",
      "high": "259.00",
      "low": "255.00",
      "close": "258.50",
      "average": "256.3519",
      "volume": "44497",
      "turnover": "11406892.5",
      "trades": "247"
    },
    {
      "date": "2025-08-14",
      "bid": "258.50",
      "ask": "259.50",
      "open": "258.00",
      "high": "261.50",
      "low": "257.50",
      "close": "259.00",
      "average": "259.9905",
      "volume": "78412",
      "turnover": "20386372.5",
      "trades": "276"
    },
    {
      "date": "2025-08-15",
      "bid": "255.00",
      "ask": "256.00",
      "open": "258.50",
      "high": "260.00",
      "low": "254.00",
      "close": "254.00",
      "average": "255.5058",
      "volume": "19952",
      "turnover": "5098744",
      "trades": "281"
    },
    {
      "date": "2025-08-18",
      "bid": "250.50",
      "ask": "252.00",
      "open": "254.00",
      "high": "258.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.903",
      "volume": "31435",
      "turnover": "7890605",
      "trades": "287"
    },
    {
      "date": "2025-08-19",
      "bid": "255.50",
      "ask": "256.50",
      "open": "250.50",
      "high": "256.50",
      "low": "250.00",
      "close": "256.00",
      "average": "254.8264",
      "volume": "13655",
      "turnover": "3479447.5",
      "trades": "279"
    },
    {
      "date": "2025-08-20",
      "bid": "259.50",
      "ask": "260.00",
      "open": "256.00",
      "high": "260.00",
      "low": "254.00",
      "close": "259.00",
      "average": "258.4344",
      "volume": "10814",
      "turnover": "2794710",
      "trades": "197"
    },
    {
      "date": "2025-08-21",
      "bid": "258.50",
      "ask": "259.50",
      "open": "261.00",
      "high": "261.00",
      "low": "254.00",
      "close": "258.00",
      "average": "257.4938",
      "volume": "17414",
      "turnover": "4483997.5",
      "trades": "314"
    },
    {
      "date": "2025-08-22",
      "bid": "259.00",
      "ask": "260.00",
      "open": "256.50",
      "high": "260.50",
      "low": "256.50",
      "close": "260.50",
      "average": "258.9141",
      "volume": "56548",
      "turnover": "14641073",
      "trades": "323"
    },
    {
      "date": "2025-08-25",
      "bid": "254.00",
      "ask": "256.00",
      "open": "259.00",
      "high": "260.00",
      "low": "255.00",
      "close": "255.50",
      "average": "256.7031",
      "volume": "10999",
      "turnover": "2823477",
      "trades": "275"
    },
    {
      "date": "2025-08-26",
      "bid": "258.00",
      "ask": "259.50",
      "open": "254.00",
      "high": "261.00",
      "low": "252.50",
      "close": "259.00",
      "average": "257.5616",
      "volume": "131962",
      "turnover": "33988344",
      "trades": "419"
    },
    {
      "date": "2025-08-27",
      "bid": "262.00",
      "ask": "263.00",
      "open": "257.00",
      "high": "267.00",
      "low": "257.00",
      "close": "262.00",
      "average": "262.5341",
      "volume": "22885",
      "turnover": "6008093.5",
      "trades": "297"
    },
    {
      "date": "2025-08-28",
      "bid": "254.00",
      "ask": "255.50",
      "open": "260.00",
      "high": "263.50",
      "low": "254.00",
      "close": "254.50",
      "average": "255.8272",
      "volume": "35316",
      "turnover": "9034792.5",
      "trades": "517"
    },
    {
      "date": "2025-08-29",
      "bid": "252.00",
      "ask": "253.50",
      "open": "254.50",
      "high": "257.50",
      "low": "252.00",
      "close": "252.50",
      "average": "252.9499",
      "volume": "25648",
      "turnover": "6487659.5",
      "trades": "293"
    },
    {
      "date": "2025-09-01",
      "bid": "250.00",
      "ask": "252.50",
      "open": "252.00",
      "high": "254.50",
      "low": "249.00",
      "close": "252.50",
      "average": "252.7381",
      "volume": "66399",
      "turnover": "16780851.75",
      "trades": "352"
    },
    {
      "date": "2025-09-02",
      "bid": "244.50",
      "ask": "245.50",
      "open": "250.50",
      "high": "251.00",
      "low": "240.50",
      "close": "244.50",
      "average": "246.2311",
      "volume": "43971",
      "turnover": "10827029.5",
      "trades": "504"
    },
    {
      "date": "2025-09-03",
      "bid": "244.00",
      "ask": "245.50",
      "open": "244.50",
      "high": "249.00",
      "low": "242.50",
      "close": "245.00",
      "average": "245.1933",
      "volume": "64189",
      "turnover": "15738715",
      "trades": "316"
    },
    {
      "date": "2025-09-04",
      "bid": "245.50",
      "ask": "247.00",
      "open": "245.00",
      "high": "248.00",
      "low": "245.00",
      "close": "245.50",
      "average": "245.9598",
      "volume": "10634",
      "turnover": "2615537",
      "trades": "153"
    },
    {
      "date": "2025-09-05",
      "bid": "248.00",
      "ask": "248.50",
      "open": "246.50",
      "high": "250.50",
      "low": "245.50",
      "close": "249.50",
      "average": "248.7782",
      "volume": "21784",
      "turnover": "5419383.5",
      "trades": "252"
    },
    {
      "date": "2025-09-08",
      "bid": "249.50",
      "ask": "251.00",
      "open": "248.00",
      "high": "252.00",
      "low": "248.00",
      "close": "251.00",
      "average": "250.4702",
      "volume": "20809",
      "turnover": "5212035",
      "trades": "286"
    },
    {
      "date": "2025-09-09",
      "bid": "249.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "252.50",
      "low": "247.50",
      "close": "250.50",
      "average": "249.7665",
      "volume": "14022",
      "turnover": "3502143.25",
      "trades": "215"
    },
    {
      "date": "2025-09-10",
      "bid": "249.00",
      "ask": "250.50",
      "open": "251.00",
      "high": "253.00",
      "low": "248.50",
      "close": "250.50",
      "average": "250.663",
      "volume": "17852",
      "turnover": "4474865",
      "trades": "289"
    },
    {
      "date": "2025-09-11",
      "bid": "250.00",
      "ask": "251.50",
      "open": "251.00",
      "high": "252.00",
      "low": "248.50",
      "close": "250.00",
      "average": "249.8901",
      "volume": "10166",
      "turnover": "2540383",
      "trades": "236"
    },
    {
      "date": "2025-09-12",
      "bid": "253.00",
      "ask": "255.00",
      "open": "248.00",
      "high": "261.00",
      "low": "248.00",
      "close": "253.00",
      "average": "256.0559",
      "volume": "46465",
      "turnover": "11898285.75",
      "trades": "663"
    },
    {
      "date": "2025-09-15",
      "bid": "257.50",
      "ask": "258.50",
      "open": "255.00",
      "high": "260.00",
      "low": "252.50",
      "close": "258.00",
      "average": "257.8631",
      "volume": "38629",
      "turnover": "9961161.25",
      "trades": "665"
    },
    {
      "date": "2025-09-16",
      "bid": "253.50",
      "ask": "255.00",
      "open": "257.50",
      "high": "260.00",
      "low": "252.50",
      "close": "252.50",
      "average": "253.7178",
      "volume": "26625",
      "turnover": "6755292.75",
      "trades": "336"
    },
    {
      "date": "2025-09-17",
      "bid": "257.00",
      "ask": "258.50",
      "open": "259.50",
      "high": "260.00",
      "low": "253.50",
      "close": "258.00",
      "average": "257.6036",
      "volume": "21100",
      "turnover": "5432731.25",
      "trades": "346"
    },
    {
      "date": "2025-09-18",
      "bid": "258.00",
      "ask": "261.00",
      "open": "258.00",
      "high": "263.00",
      "low": "255.50",
      "close": "258.00",
      "average": "259.4515",
      "volume": "16986",
      "turnover": "4406569",
      "trades": "363"
    },
    {
      "date": "2025-09-19",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.50",
      "high": "262.50",
      "low": "257.50",
      "close": "258.50",
      "average": "258.5363",
      "volume": "403408",
      "turnover": "104296214",
      "trades": "417"
    },
    {
      "date": "2025-09-22",
      "bid": "250.00",
      "ask": "251.00",
      "open": "258.50",
      "high": "258.50",
      "low": "248.50",
      "close": "250.00",
      "average": "251.2262",
      "volume": "39938",
      "turnover": "10033430.5",
      "trades": "421"
    },
    {
      "date": "2025-09-23",
      "bid": "249.50",
      "ask": "250.50",
      "open": "250.00",
      "high": "255.50",
      "low": "249.50",
      "close": "250.00",
      "average": "250.2627",
      "volume": "32459",
      "turnover": "8123254.5",
      "trades": "231"
    },
    {
      "date": "2025-09-24",
      "bid": "248.50",
      "ask": "250.00",
      "open": "250.50",
      "high": "250.50",
      "low": "246.50",
      "close": "248.50",
      "average": "249.837",
      "volume": "55310",
      "turnover": "13818164.25",
      "trades": "197"
    },
    {
      "date": "2025-09-25",
      "bid": "244.00",
      "ask": "245.00",
      "open": "248.00",
      "high": "248.00",
      "low": "243.00",
      "close": "243.00",
      "average": "243.694",
      "volume": "19707",
      "turnover": "4802478",
      "trades": "301"
    },
    {
      "date": "2025-09-26",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "248.50",
      "low": "243.00",
      "close": "247.50",
      "average": "247.3842",
      "volume": "35483",
      "turnover": "8777935",
      "trades": "203"
    },
    {
      "date": "2025-09-29",
      "bid": "246.50",
      "ask": "247.50",
      "open": "248.00",
      "high": "251.00",
      "low": "244.50",
      "close": "247.50",
      "average": "247.1327",
      "volume": "27859",
      "turnover": "6885311.25",
      "trades": "540"
    },
    {
      "date": "2025-09-30",
      "bid": "251.00",
      "ask": "252.50",
      "open": "248.00",
      "high": "252.00",
      "low": "245.00",
      "close": "251.50",
      "average": "249.7819",
      "volume": "36643",
      "turnover": "9151337.25",
      "trades": "417"
    },
    {
      "date": "2025-10-01",
      "bid": "248.00",
      "ask": "249.50",
      "open": "253.00",
      "high": "253.00",
      "low": "247.00",
      "close": "247.50",
      "average": "248.3731",
      "volume": "64824",
      "turnover": "16103909",
      "trades": "382"
    },
    {
      "date": "2025-10-02",
      "bid": "245.00",
      "ask": "246.00",
      "open": "250.00",
      "high": "250.00",
      "low": "243.00",
      "close": "244.50",
      "average": "246.5487",
      "volume": "89823",
      "turnover": "22146198",
      "trades": "651"
    },
    {
      "date": "2025-10-03",
      "bid": "245.00",
      "ask": "246.00",
      "open": "244.50",
      "high": "248.00",
      "low": "243.50",
      "close": "245.00",
      "average": "244.6024",
      "volume": "51941",
      "turnover": "12705796",
      "trades": "269"
    },
    {
      "date": "2025-10-06",
      "bid": "247.50",
      "ask": "248.00",
      "open": "245.00",
      "high": "248.00",
      "low": "243.00",
      "close": "247.50",
      "average": "246.5494",
      "volume": "50401",
      "turnover": "12434756",
      "trades": "296"
    },
    {
      "date": "2025-10-07",
      "bid": "249.00",
      "ask": "251.50",
      "open": "246.50",
      "high": "252.00",
      "low": "246.50",
      "close": "249.00",
      "average": "250.6357",
      "volume": "79020",
      "turnover": "19804380.1",
      "trades": "238"
    },
    {
      "date": "2025-10-08",
      "bid": "244.50",
      "ask": "246.00",
      "open": "249.00",
      "high": "250.00",
      "low": "243.50",
      "close": "243.50",
      "average": "245.606",
      "volume": "40692",
      "turnover": "10007658.25",
      "trades": "316"
    },
    {
      "date": "2025-10-09",
      "bid": "244.00",
      "ask": "246.00",
      "open": "244.50",
      "high": "245.00",
      "low": "241.00",
      "close": "243.00",
      "average": "244.0393",
      "volume": "121131",
      "turnover": "29559539",
      "trades": "405"
    },
    {
      "date": "2025-10-10",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.50",
      "high": "251.50",
      "low": "245.50",
      "close": "250.50",
      "average": "249.4435",
      "volume": "70045",
      "turnover": "17472338.5",
      "trades": "231"
    },
    {
      "date": "2025-10-13",
      "bid": "258.50",
      "ask": "259.50",
      "open": "250.00",
      "high": "260.00",
      "low": "248.00",
      "close": "258.00",
      "average": "257.0872",
      "volume": "61556",
      "turnover": "15808901.25",
      "trades": "495"
    },
    {
      "date": "2025-10-14",
      "bid": "262.00",
      "ask": "263.50",
      "open": "257.00",
      "high": "263.50",
      "low": "256.00",
      "close": "260.50",
      "average": "261.3964",
      "volume": "52373",
      "turnover": "13721358.5",
      "trades": "469"
    },
    {
      "date": "2025-10-15",
      "bid": "263.50",
      "ask": "264.50",
      "open": "263.50",
      "high": "266.00",
      "low": "262.00",
      "close": "264.00",
      "average": "264.4242",
      "volume": "148554",
      "turnover": "39293323.75",
      "trades": "367"
    },
    {
      "date": "2025-10-16",
      "bid": "261.50",
      "ask": "263.00",
      "open": "264.00",
      "high": "265.00",
      "low": "260.00",
      "close": "261.50",
      "average": "261.6591",
      "volume": "28304",
      "turnover": "7408895.75",
      "trades": "388"
    },
    {
      "date": "2025-10-17",
      "bid": "257.50",
      "ask": "259.00",
      "open": "264.50",
      "high": "264.50",
      "low": "250.50",
      "close": "258.50",
      "average": "256.2165",
      "volume": "91031",
      "turnover": "23306169.75",
      "trades": "593"
    },
    {
      "date": "2025-10-20",
      "bid": "266.50",
      "ask": "268.50",
      "open": "258.00",
      "high": "268.00",
      "low": "257.00",
      "close": "267.50",
      "average": "265.5248",
      "volume": "87731",
      "turnover": "23294939",
      "trades": "662"
    },
    {
      "date": "2025-10-21",
      "bid": "273.00",
      "ask": "275.00",
      "open": "267.50",
      "high": "275.00",
      "low": "267.50",
      "close": "275.00",
      "average": "271.7105",
      "volume": "115113",
      "turnover": "31277385.75",
      "trades": "551"
    },
    {
      "date": "2025-10-22",
      "bid": "272.50",
      "ask": "273.50",
      "open": "274.50",
      "high": "277.50",
      "low": "270.00",
      "close": "273.00",
      "average": "272.9257",
      "volume": "63000",
      "turnover": "17197784.5",
      "trades": "396"
    },
    {
      "date": "2025-10-23",
      "bid": "274.00",
      "ask": "276.50",
      "open": "274.00",
      "high": "276.50",
      "low": "269.50",
      "close": "275.00",
      "average": "273.9589",
      "volume": "212515",
      "turnover": "58220470",
      "trades": "386"
    },
    {
      "date": "2025-10-24",
      "bid": "274.50",
      "ask": "275.50",
      "open": "276.50",
      "high": "277.00",
      "low": "270.00",
      "close": "274.00",
      "average": "273.3439",
      "volume": "383950",
      "turnover": "104950034.75",
      "trades": "505"
    },
    {
      "date": "2025-10-27",
      "bid": "273.00",
      "ask": "274.00",
      "open": "276.00",
      "high": "276.00",
      "low": "272.00",
      "close": "274.00",
      "average": "274.0617",
      "volume": "11506",
      "turnover": "3153253.75",
      "trades": "280"
    },
    {
      "date": "2025-10-28",
      "bid": "270.50",
      "ask": "271.50",
      "open": "274.00",
      "high": "275.00",
      "low": "268.50",
      "close": "269.50",
      "average": "272.2149",
      "volume": "73918",
      "turnover": "20121265.5",
      "trades": "289"
    },
    {
      "date": "2025-10-29",
      "bid": "266.00",
      "ask": "267.00",
      "open": "271.50",
      "high": "272.00",
      "low": "265.00",
      "close": "265.00",
      "average": "266.8104",
      "volume": "16496",
      "turnover": "4403433.75",
      "trades": "258"
    },
    {
      "date": "2025-10-30",
      "bid": "262.50",
      "ask": "263.00",
      "open": "263.50",
      "high": "264.00",
      "low": "261.00",
      "close": "262.50",
      "average": "262.5509",
      "volume": "16577",
      "turnover": "4351993.25",
      "trades": "284"
    },
    {
      "date": "2025-10-31",
      "bid": "260.00",
      "ask": "261.00",
      "open": "260.50",
      "high": "262.00",
      "low": "258.50",
      "close": "259.00",
      "average": "259.3197",
      "volume": "22214",
      "turnover": "5760918.5",
      "trades": "155"
    },
    {
      "date": "2025-11-03",
      "bid": "255.00",
      "ask": "257.50",
      "open": "259.50",
      "high": "260.00",
      "low": "256.50",
      "close": "256.50",
      "average": "258.1335",
      "volume": "29545",
      "turnover": "7626044.75",
      "trades": "287"
    },
    {
      "date": "2025-11-04",
      "bid": "253.00",
      "ask": "254.50",
      "open": "256.50",
      "high": "256.50",
      "low": "253.00",
      "close": "254.00",
      "average": "254.256",
      "volume": "95080",
      "turnover": "24176313",
      "trades": "438"
    },
    {
      "date": "2025-11-05",
      "bid": "250.50",
      "ask": "251.50",
      "open": "256.50",
      "high": "256.50",
      "low": "251.00",
      "close": "251.50",
      "average": "251.9179",
      "volume": "41301",
      "turnover": "10409050.67",
      "trades": "376"
    },
    {
      "date": "2025-11-06",
      "bid": "251.50",
      "ask": "253.50",
      "open": "253.00",
      "high": "255.50",
      "low": "250.00",
      "close": "254.00",
      "average": "253.6068",
      "volume": "41159",
      "turnover": "10438182.5",
      "trades": "427"
    },
    {
      "date": "2025-11-07",
      "bid": "254.50",
      "ask": "256.50",
      "open": "255.00",
      "high": "258.50",
      "low": "253.50",
      "close": "256.50",
      "average": "256.045",
      "volume": "15280",
      "turnover": "3912119.75",
      "trades": "294"
    },
    {
      "date": "2025-11-10",
      "bid": "251.00",
      "ask": "252.00",
      "open": "257.50",
      "high": "258.50",
      "low": "251.00",
      "close": "252.50",
      "average": "254.1561",
      "volume": "42919",
      "turnover": "10908119.5",
      "trades": "275"
    },
    {
      "date": "2025-11-11",
      "bid": "248.50",
      "ask": "249.50",
      "open": "250.00",
      "high": "252.50",
      "low": "247.50",
      "close": "250.00",
      "average": "249.3827",
      "volume": "21941",
      "turnover": "5471923",
      "trades": "325"
    },
    {
      "date": "2025-11-12",
      "bid": "250.50",
      "ask": "251.00",
      "open": "250.50",
      "high": "253.00",
      "low": "247.00",
      "close": "252.00",
      "average": "250.7315",
      "volume": "32893",
      "turnover": "8247280",
      "trades": "422"
    },
    {
      "date": "2025-11-13",
      "bid": "251.00",
      "ask": "252.00",
      "open": "250.50",
      "high": "254.00",
      "low": "249.50",
      "close": "250.00",
      "average": "250.3509",
      "volume": "17951",
      "turnover": "4494190.5",
      "trades": "208"
    },
    {
      "date": "2025-11-14",
      "bid": "247.00",
      "ask": "249.00",
      "open": "248.50",
      "high": "249.50",
      "low": "246.00",
      "close": "248.00",
      "average": "247.9258",
      "volume": "14855",
      "turnover": "3683213",
      "trades": "228"
    },
    {
      "date": "2025-11-17",
      "bid": "247.50",
      "ask": "249.00",
      "open": "250.00",
      "high": "251.00",
      "low": "247.00",
      "close": "248.00",
      "average": "249.1108",
      "volume": "11976",
      "turnover": "2983527.5",
      "trades": "264"
    },
    {
      "date": "2025-11-18",
      "bid": "242.00",
      "ask": "243.50",
      "open": "246.50",
      "high": "246.50",
      "low": "242.00",
      "close": "244.00",
      "average": "243.9632",
      "volume": "18754",
      "turnover": "4574887",
      "trades": "303"
    },
    {
      "date": "2025-11-19",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.50",
      "high": "245.50",
      "low": "241.00",
      "close": "245.00",
      "average": "244.0219",
      "volume": "38584",
      "turnover": "9415179.25",
      "trades": "336"
    },
    {
      "date": "2025-11-20",
      "bid": "242.00",
      "ask": "243.50",
      "open": "245.00",
      "high": "245.00",
      "low": "242.00",
      "close": "242.00",
      "average": "243.6813",
      "volume": "74161",
      "turnover": "18071615.5",
      "trades": "235"
    },
    {
      "date": "2025-11-21",
      "bid": "247.50",
      "ask": "250.00",
      "open": "242.50",
      "high": "249.50",
      "low": "240.50",
      "close": "248.00",
      "average": "243.8033",
      "volume": "278720",
      "turnover": "67952740.75",
      "trades": "424"
    },
    {
      "date": "2025-11-24",
      "bid": "249.00",
      "ask": "251.50",
      "open": "250.00",
      "high": "252.50",
      "low": "249.50",
      "close": "252.50",
      "average": "251.6319",
      "volume": "218903",
      "turnover": "55082681.5",
      "trades": "408"
    },
    {
      "date": "2025-11-25",
      "bid": "253.00",
      "ask": "255.50",
      "open": "255.50",
      "high": "255.50",
      "low": "252.00",
      "close": "255.00",
      "average": "254.0177",
      "volume": "107695",
      "turnover": "27358152.25",
      "trades": "283"
    },
    {
      "date": "2025-11-26",
      "bid": "258.00",
      "ask": "259.00",
      "open": "255.50",
      "high": "260.00",
      "low": "253.50",
      "close": "257.50",
      "average": "258.0949",
      "volume": "138501",
      "turnover": "35758316.75",
      "trades": "547"
    },
    {
      "date": "2025-11-27",
      "bid": "259.00",
      "ask": "261.50",
      "open": "258.00",
      "high": "261.50",
      "low": "257.00",
      "close": "260.50",
      "average": "259.7619",
      "volume": "97002",
      "turnover": "25197318.75",
      "trades": "337"
    },
    {
      "date": "2025-11-28",
      "bid": "260.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "261.00",
      "low": "258.00",
      "close": "260.00",
      "average": "259.9823",
      "volume": "91190",
      "turnover": "23707364.75",
      "trades": "303"
    },
    {
      "date": "2025-12-01",
      "bid": "255.00",
      "ask": "257.50",
      "open": "260.00",
      "high": "260.00",
      "low": "254.50",
      "close": "257.00",
      "average": "256.767",
      "volume": "12565",
      "turnover": "3222225",
      "trades": "268"
    },
    {
      "date": "2025-12-02",
      "bid": "252.00",
      "ask": "254.00",
      "open": "257.50",
      "high": "257.50",
      "low": "252.00",
      "close": "252.00",
      "average": "254.6419",
      "volume": "84386",
      "turnover": "21488572",
      "trades": "395"
    },
    {
      "date": "2025-12-03",
      "bid": "251.00",
      "ask": "252.00",
      "open": "254.50",
      "high": "255.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.2914",
      "volume": "13276",
      "turnover": "3351790.75",
      "trades": "211"
    },
    {
      "date": "2025-12-04",
      "bid": "257.00",
      "ask": "258.50",
      "open": "252.00",
      "high": "258.50",
      "low": "252.00",
      "close": "257.50",
      "average": "256.7682",
      "volume": "19618",
      "turnover": "5034524.5",
      "trades": "257"
    },
    {
      "date": "2025-12-05",
      "bid": "260.50",
      "ask": "261.50",
      "open": "258.50",
      "high": "263.00",
      "low": "257.50",
      "close": "260.00",
      "average": "261.0183",
      "volume": "23276",
      "turnover": "6075422.5",
      "trades": "267"
    },
    {
      "date": "2025-12-08",
      "bid": "253.50",
      "ask": "254.50",
      "open": "260.00",
      "high": "261.50",
      "low": "253.00",
      "close": "253.00",
      "average": "254.6042",
      "volume": "16684",
      "turnover": "4253382.25",
      "trades": "351"
    },
    {
      "date": "2025-12-09",
      "bid": "247.00",
      "ask": "247.50",
      "open": "254.50",
      "high": "254.50",
      "low": "247.00",
      "close": "249.00",
      "average": "249.3749",
      "volume": "36586",
      "turnover": "9123610.5",
      "trades": "577"
    },
    {
      "date": "2025-12-10",
      "bid": "249.50",
      "ask": "250.50",
      "open": "247.50",
      "high": "250.50",
      "low": "246.00",
      "close": "250.50",
      "average": "249.2727",
      "volume": "22873",
      "turnover": "5700036",
      "trades": "299"
    },
    {
      "date": "2025-12-11",
      "bid": "248.50",
      "ask": "250.00",
      "open": "258.50",
      "high": "258.50",
      "low": "247.50",
      "close": "249.50",
      "average": "248.834",
      "volume": "22786",
      "turnover": "5669911",
      "trades": "377"
    },
    {
      "date": "2025-12-12",
      "bid": "249.50",
      "ask": "250.50",
      "open": "248.00",
      "high": "252.50",
      "low": "248.00",
      "close": "250.00",
      "average": "250.5138",
      "volume": "20491",
      "turnover": "5133345.5",
      "trades": "384"
    },
    {
      "date": "2025-12-15",
      "bid": "248.00",
      "ask": "249.00",
      "open": "248.50",
      "high": "251.00",
      "low": "247.00",
      "close": "248.00",
      "average": "248.5598",
      "volume": "20287",
      "turnover": "5042419.5",
      "trades": "355"
    },
    {
      "date": "2025-12-16",
      "bid": "248.00",
      "ask": "249.00",
      "open": "248.50",
      "high": "250.00",
      "low": "245.00",
      "close": "249.50",
      "average": "247.5264",
      "volume": "181154",
      "turnover": "44839622.25",
      "trades": "434"
    },
    {
      "date": "2025-12-17",
      "bid": "251.50",
      "ask": "253.00",
      "open": "249.50",
      "high": "252.50",
      "low": "246.50",
      "close": "251.00",
      "average": "249.8841",
      "volume": "63751",
      "turnover": "15930961",
      "trades": "297"
    },
    {
      "date": "2025-12-18",
      "bid": "252.50",
      "ask": "253.50",
      "open": "250.50",
      "high": "253.50",
      "low": "250.50",
      "close": "253.00",
      "average": "252.7803",
      "volume": "23269",
      "turnover": "5880849.75",
      "trades": "273"
    },
    {
      "date": "2025-12-19",
      "bid": "251.00",
      "ask": "252.00",
      "open": "252.50",
      "high": "254.50",
      "low": "248.50",
      "close": "251.00",
      "average": "251.9976",
      "volume": "47282",
      "turnover": "11914817.75",
      "trades": "284"
    },
    {
      "date": "2025-12-22",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "252.50",
      "low": "248.50",
      "close": "251.00",
      "average": "250.2394",
      "volume": "11121",
      "turnover": "2782686",
      "trades": "261"
    },
    {
      "date": "2025-12-23",
      "bid": "252.00",
      "ask": "253.50",
      "open": "251.00",
      "high": "253.50",
      "low": "251.00",
      "close": "252.00",
      "average": "252.2123",
      "volume": "14261",
      "turnover": "3596858.75",
      "trades": "256"
    },
    {
      "date": "2025-12-29",
      "bid": "257.50",
      "ask": "259.00",
      "open": "253.50",
      "high": "259.00",
      "low": "252.50",
      "close": "259.00",
      "average": "257.8074",
      "volume": "15435",
      "turnover": "3979178",
      "trades": "369"
    },
    {
      "date": "2025-12-30",
      "bid": "258.50",
      "ask": "259.50",
      "open": "259.00",
      "high": "259.50",
      "low": "257.50",
      "close": "259.00",
      "average": "258.7105",
      "volume": "10280",
      "turnover": "2659543.5",
      "trades": "229"
    },
    {
      "date": "2026-01-02",
      "bid": "253.00",
      "ask": "255.50",
      "open": "259.00",
      "high": "259.00",
      "low": "254.00",
      "close": "255.50",
      "average": "255.7016",
      "volume": "14501",
      "turnover": "3707906.25",
      "trades": "262"
    },
    {
      "date": "2026-01-05",
      "bid": "254.00",
      "ask": "256.00",
      "open": "255.50",
      "high": "256.50",
      "low": "253.00",
      "close": "256.00",
      "average": "253.654",
      "volume": "60494",
      "turnover": "15344591.25",
      "trades": "235"
    },
    {
      "date": "2026-01-07",
      "bid": "267.50",
      "ask": "268.00",
      "open": "259.00",
      "high": "269.00",
      "low": "259.00",
      "close": "269.00",
      "average": "266.3536",
      "volume": "55069",
      "turnover": "14666563.75",
      "trades": "414"
    },
    {
      "date": "2026-01-08",
      "bid": "264.50",
      "ask": "267.50",
      "open": "268.50",
      "high": "270.00",
      "low": "264.00",
      "close": "266.00",
      "average": "267.5106",
      "volume": "79236",
      "turnover": "21192491.5",
      "trades": "339"
    },
    {
      "date": "2026-01-09",
      "bid": "269.00",
      "ask": "270.50",
      "open": "265.00",
      "high": "270.50",
      "low": "261.00",
      "close": "269.00",
      "average": "267.9163",
      "volume": "35210",
      "turnover": "9432857.5",
      "trades": "217"
    },
    {
      "date": "2026-01-12",
      "bid": "265.50",
      "ask": "266.00",
      "open": "269.50",
      "high": "270.50",
      "low": "264.50",
      "close": "266.00",
      "average": "267.7393",
      "volume": "37705",
      "turnover": "10094306",
      "trades": "421"
    },
    {
      "date": "2026-01-13",
      "bid": "266.00",
      "ask": "268.00",
      "open": "264.00",
      "high": "267.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.6376",
      "volume": "122601",
      "turnover": "32444223.75",
      "trades": "402"
    },
    {
      "date": "2026-01-14",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.50",
      "low": "261.00",
      "close": "264.00",
      "average": "265.6418",
      "volume": "70112",
      "turnover": "18623457.75",
      "trades": "281"
    },
    {
      "date": "2026-01-15",
      "bid": "267.00",
      "ask": "269.50",
      "open": "264.00",
      "high": "269.50",
      "low": "263.50",
      "close": "269.50",
      "average": "266.2324",
      "volume": "183218",
      "turnover": "48780261.5",
      "trades": "339"
    },
    {
      "date": "2026-01-16",
      "bid": "266.50",
      "ask": "269.50",
      "open": "269.50",
      "high": "270.00",
      "low": "265.50",
      "close": "268.50",
      "average": "267.5266",
      "volume": "25947",
      "turnover": "6941571",
      "trades": "275"
    },
    {
      "date": "2026-01-19",
      "bid": "264.50",
      "ask": "266.00",
      "open": "267.00",
      "high": "267.00",
      "low": "262.00",
      "close": "264.50",
      "average": "264.1196",
      "volume": "42820",
      "turnover": "11310010.25",
      "trades": "284"
    },
    {
      "date": "2026-01-20",
      "bid": "258.00",
      "ask": "259.00",
      "open": "265.00",
      "high": "265.50",
      "low": "257.50",
      "close": "257.50",
      "average": "262.8811",
      "volume": "227465",
      "turnover": "59790419.5",
      "trades": "454"
    },
    {
      "date": "2026-01-21",
      "bid": "255.50",
      "ask": "257.50",
      "open": "258.00",
      "high": "258.50",
      "low": "254.00",
      "close": "255.00",
      "average": "255.5952",
      "volume": "23422",
      "turnover": "5987047.5",
      "trades": "286"
    },
    {
      "date": "2026-01-22",
      "bid": "261.50",
      "ask": "263.00",
      "open": "258.50",
      "high": "264.00",
      "low": "258.00",
      "close": "261.50",
      "average": "261.7511",
      "volume": "31260",
      "turnover": "8182441",
      "trades": "288"
    },
    {
      "date": "2026-01-23",
      "bid": "262.00",
      "ask": "263.50",
      "open": "261.50",
      "high": "265.00",
      "low": "260.50",
      "close": "263.00",
      "average": "262.9269",
      "volume": "16882",
      "turnover": "4438671.25",
      "trades": "266"
    },
    {
      "date": "2026-01-26",
      "bid": "259.00",
      "ask": "261.00",
      "open": "263.50",
      "high": "266.50",
      "low": "259.00",
      "close": "261.00",
      "average": "260.6887",
      "volume": "14482",
      "turnover": "3775499.75",
      "trades": "231"
    },
    {
      "date": "2026-01-27",
      "bid": "257.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "260.00",
      "low": "256.50",
      "close": "258.00",
      "average": "257.9313",
      "volume": "25179",
      "turnover": "6493289",
      "trades": "352"
    },
    {
      "date": "2026-01-28",
      "bid": "264.00",
      "ask": "265.00",
      "open": "257.00",
      "high": "264.50",
      "low": "257.00",
      "close": "263.00",
      "average": "262.2563",
      "volume": "27266",
      "turnover": "7150666",
      "trades": "297"
    },
    {
      "date": "2026-01-29",
      "bid": "265.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "267.50",
      "low": "259.00",
      "close": "265.50",
      "average": "264.6702",
      "volume": "19848",
      "turnover": "5252986.75",
      "trades": "330"
    },
    {
      "date": "2026-01-30",
      "bid": "263.50",
      "ask": "264.50",
      "open": "265.50",
      "high": "266.50",
      "low": "261.00",
      "close": "264.00",
      "average": "263.8227",
      "volume": "36715",
      "turnover": "9686242.5",
      "trades": "364"
    },
    {
      "date": "2026-02-02",
      "bid": "261.00",
      "ask": "262.00",
      "open": "263.50",
      "high": "263.50",
      "low": "258.50",
      "close": "260.00",
      "average": "261.1114",
      "volume": "140133",
      "turnover": "36590551",
      "trades": "402"
    },
    {
      "date": "2026-02-03",
      "bid": "257.00",
      "ask": "259.00",
      "open": "261.00",
      "high": "261.50",
      "low": "256.50",
      "close": "260.00",
      "average": "259.6704",
      "volume": "12510",
      "turnover": "3245458.5",
      "trades": "220"
    },
    {
      "date": "2026-02-04",
      "bid": "259.00",
      "ask": "261.50",
      "open": "263.50",
      "high": "263.50",
      "low": "256.50",
      "close": "258.00",
      "average": "258.9582",
      "volume": "142410",
      "turnover": "36877559.25",
      "trades": "484"
    },
    {
      "date": "2026-02-05",
      "bid": "259.00",
      "ask": "260.50",
      "open": "258.00",
      "high": "261.00",
      "low": "257.00",
      "close": "258.00",
      "average": "258.3343",
      "volume": "33928",
      "turnover": "8764895.25",
      "trades": "392"
    },
    {
      "date": "2026-02-06",
      "bid": "268.00",
      "ask": "269.00",
      "open": "255.00",
      "high": "269.50",
      "low": "255.00",
      "close": "266.50",
      "average": "263.7608",
      "volume": "244420",
      "turnover": "64900892.75",
      "trades": "487"
    },
    {
      "date": "2026-02-09",
      "bid": "268.00",
      "ask": "269.50",
      "open": "268.00",
      "high": "273.50",
      "low": "265.00",
      "close": "267.00",
      "average": "270.1807",
      "volume": "207337",
      "turnover": "56111788.25",
      "trades": "639"
    },
    {
      "date": "2026-02-10",
      "bid": "270.50",
      "ask": "272.50",
      "open": "269.50",
      "high": "273.00",
      "low": "266.50",
      "close": "272.00",
      "average": "270.7262",
      "volume": "28993",
      "turnover": "7849019",
      "trades": "336"
    },
    {
      "date": "2026-02-11",
      "bid": "265.00",
      "ask": "266.50",
      "open": "272.00",
      "high": "272.00",
      "low": "263.00",
      "close": "265.00",
      "average": "265.8373",
      "volume": "38519",
      "turnover": "10241532",
      "trades": "530"
    },
    {
      "date": "2026-02-12",
      "bid": "265.50",
      "ask": "267.50",
      "open": "265.00",
      "high": "269.00",
      "low": "260.00",
      "close": "268.50",
      "average": "267.2707",
      "volume": "35033",
      "turnover": "9361543.75",
      "trades": "475"
    },
    {
      "date": "2026-02-13",
      "bid": "258.50",
      "ask": "263.50",
      "open": "264.50",
      "high": "266.00",
      "low": "258.50",
      "close": "259.00",
      "average": "262.1791",
      "volume": "31705",
      "turnover": "8313070.5",
      "trades": "314"
    },
    {
      "date": "2026-02-16",
      "bid": "257.50",
      "ask": "258.00",
      "open": "259.00",
      "high": "264.00",
      "low": "257.00",
      "close": "257.00",
      "average": "258.7293",
      "volume": "25492",
      "turnover": "6595576",
      "trades": "249"
    },
    {
      "date": "2026-02-17",
      "bid": "260.50",
      "ask": "262.50",
      "open": "258.00",
      "high": "263.50",
      "low": "257.00",
      "close": "263.00",
      "average": "259.7326",
      "volume": "529595",
      "turnover": "137553102.94",
      "trades": "274"
    },
    {
      "date": "2026-02-18",
      "bid": "254.50",
      "ask": "255.50",
      "open": "260.50",
      "high": "262.50",
      "low": "253.50",
      "close": "253.50",
      "average": "256.3052",
      "volume": "27031",
      "turnover": "6929390.25",
      "trades": "336"
    },
    {
      "date": "2026-02-19",
      "bid": "255.00",
      "ask": "257.50",
      "open": "253.00",
      "high": "259.00",
      "low": "253.00",
      "close": "257.00",
      "average": "257.3964",
      "volume": "45209",
      "turnover": "11636438.25",
      "trades": "340"
    },
    {
      "date": "2026-02-20",
      "bid": "261.00",
      "ask": "262.50",
      "open": "257.00",
      "high": "263.00",
      "low": "256.50",
      "close": "262.00",
      "average": "262.1294",
      "volume": "47946",
      "turnover": "12567658.75",
      "trades": "287"
    },
    {
      "date": "2026-02-23",
      "bid": "262.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "266.00",
      "low": "259.50",
      "close": "260.50",
      "average": "261.8292",
      "volume": "23483",
      "turnover": "6148938.75",
      "trades": "358"
    },
    {
      "date": "2026-02-24",
      "bid": "262.50",
      "ask": "264.00",
      "open": "260.00",
      "high": "269.00",
      "low": "260.00",
      "close": "264.50",
      "average": "265.1951",
      "volume": "40057",
      "turnover": "10623230.75",
      "trades": "403"
    },
    {
      "date": "2026-02-25",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.50",
      "high": "267.00",
      "low": "262.50",
      "close": "264.00",
      "average": "264.4782",
      "volume": "17502",
      "turnover": "4628966.25",
      "trades": "252"
    },
    {
      "date": "2026-02-26",
      "bid": "269.50",
      "ask": "272.00",
      "open": "265.00",
      "high": "271.50",
      "low": "263.50",
      "close": "271.00",
      "average": "269.5643",
      "volume": "27165",
      "turnover": "7321627.5",
      "trades": "334"
    },
    {
      "date": "2026-02-27",
      "bid": "272.00",
      "ask": "273.00",
      "open": "266.50",
      "high": "275.50",
      "low": "266.50",
      "close": "269.50",
      "average": "270.1012",
      "volume": "63998",
      "turnover": "17294539.5",
      "trades": "375"
    },
    {
      "date": "2026-03-02",
      "bid": "265.50",
      "ask": "267.50",
      "open": "266.50",
      "high": "270.00",
      "low": "264.00",
      "close": "266.00",
      "average": "267.9139",
      "volume": "132019",
      "turnover": "35339519.25",
      "trades": "348"
    },
    {
      "date": "2026-03-03",
      "bid": "257.50",
      "ask": "259.00",
      "open": "265.50",
      "high": "265.50",
      "low": "255.00",
      "close": "257.50",
      "average": "257.7294",
      "volume": "19144",
      "turnover": "4933727.5",
      "trades": "290"
    },
    {
      "date": "2026-03-04",
      "bid": "262.50",
      "ask": "264.50",
      "open": "256.50",
      "high": "266.00",
      "low": "252.00",
      "close": "263.50",
      "average": "263.4699",
      "volume": "35288",
      "turnover": "9296711.25",
      "trades": "560"
    },
    {
      "date": "2026-03-05",
      "bid": "260.00",
      "ask": "261.00",
      "open": "263.50",
      "high": "264.50",
      "low": "259.50",
      "close": "259.50",
      "average": "260.2003",
      "volume": "21892",
      "turnover": "5696587",
      "trades": "243"
    },
    {
      "date": "2026-03-06",
      "bid": "258.50",
      "ask": "260.00",
      "open": "261.00",
      "high": "265.50",
      "low": "258.00",
      "close": "258.50",
      "average": "260.522",
      "volume": "85266",
      "turnover": "22213752",
      "trades": "254"
    },
    {
      "date": "2026-03-09",
      "bid": "250.00",
      "ask": "252.00",
      "open": "255.00",
      "high": "255.50",
      "low": "247.50",
      "close": "251.00",
      "average": "250.9041",
      "volume": "41007",
      "turnover": "10295551.5",
      "trades": "414"
    },
    {
      "date": "2026-03-10",
      "bid": "261.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "263.00",
      "low": "255.00",
      "close": "261.50",
      "average": "260.7924",
      "volume": "43108",
      "turnover": "11241158.25",
      "trades": "579"
    },
    {
      "date": "2026-03-11",
      "bid": "256.50",
      "ask": "258.00",
      "open": "261.00",
      "high": "261.00",
      "low": "255.50",
      "close": "255.50",
      "average": "257.3709",
      "volume": "30160",
      "turnover": "7770605.75",
      "trades": "314"
    },
    {
      "date": "2026-03-12",
      "bid": "258.50",
      "ask": "259.50",
      "open": "258.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.50",
      "average": "258.2137",
      "volume": "55801",
      "turnover": "14408436.25",
      "trades": "526"
    },
    {
      "date": "2026-03-13",
      "bid": "251.00",
      "ask": "252.50",
      "open": "256.50",
      "high": "258.50",
      "low": "251.00",
      "close": "253.00",
      "average": "256.2406",
      "volume": "84748",
      "turnover": "21715587",
      "trades": "290"
    },
    {
      "date": "2026-03-16",
      "bid": "251.00",
      "ask": "253.00",
      "open": "253.00",
      "high": "256.00",
      "low": "251.00",
      "close": "252.50",
      "average": "252.5783",
      "volume": "38964",
      "turnover": "9842211.25",
      "trades": "421"
    },
    {
      "date": "2026-03-17",
      "bid": "250.50",
      "ask": "252.00",
      "open": "251.50",
      "high": "255.00",
      "low": "250.00",
      "close": "251.50",
      "average": "251.7886",
      "volume": "15539",
      "turnover": "3913535.25",
      "trades": "195"
    },
    {
      "date": "2026-03-18",
      "bid": "250.00",
      "ask": "251.50",
      "open": "252.00",
      "high": "253.50",
      "low": "249.00",
      "close": "251.00",
      "average": "251.1331",
      "volume": "21617",
      "turnover": "5429488.25",
      "trades": "231"
    },
    {
      "date": "2026-03-19",
      "bid": "243.50",
      "ask": "244.50",
      "open": "247.50",
      "high": "247.50",
      "low": "242.50",
      "close": "245.00",
      "average": "244.8307",
      "volume": "40302",
      "turnover": "9866516",
      "trades": "459"
    },
    {
      "date": "2026-03-20",
      "bid": "237.00",
      "ask": "238.00",
      "open": "246.50",
      "high": "247.50",
      "low": "237.50",
      "close": "238.50",
      "average": "239.8501",
      "volume": "49741",
      "turnover": "11932652.5",
      "trades": "438"
    },
    {
      "date": "2026-03-23",
      "bid": "235.50",
      "ask": "236.00",
      "open": "231.00",
      "high": "239.50",
      "low": "224.00",
      "close": "233.00",
      "average": "232.5245",
      "volume": "45292",
      "turnover": "10531830.25",
      "trades": "645"
    },
    {
      "date": "2026-03-24",
      "bid": "235.50",
      "ask": "237.00",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "236.00",
      "average": "235.8585",
      "volume": "26860",
      "turnover": "6334886",
      "trades": "327"
    },
    {
      "date": "2026-03-25",
      "bid": "240.00",
      "ask": "240.50",
      "open": "242.00",
      "high": "243.00",
      "low": "239.00",
      "close": "240.50",
      "average": "240.7012",
      "volume": "30390",
      "turnover": "7314914.25",
      "trades": "275"
    },
    {
      "date": "2026-03-26",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.50",
      "low": "236.00",
      "close": "239.50",
      "average": "239.4837",
      "volume": "46175",
      "turnover": "11058161.5",
      "trades": "428"
    },
    {
      "date": "2026-03-27",
      "bid": "233.00",
      "ask": "234.50",
      "open": "240.00",
      "high": "240.00",
      "low": "232.50",
      "close": "234.00",
      "average": "234.2386",
      "volume": "35921",
      "turnover": "8409266.75",
      "trades": "389"
    },
    {
      "date": "2026-03-30",
      "bid": "239.00",
      "ask": "240.00",
      "open": "233.00",
      "high": "240.00",
      "low": "231.50",
      "close": "238.00",
      "average": "236.5486",
      "volume": "28803",
      "turnover": "6810824.75",
      "trades": "318"
    },
    {
      "date": "2026-03-31",
      "bid": "244.50",
      "ask": "245.50",
      "open": "249.00",
      "high": "249.00",
      "low": "239.50",
      "close": "245.00",
      "average": "245.095",
      "volume": "60509",
      "turnover": "14829977",
      "trades": "639"
    },
    {
      "date": "2026-04-01",
      "bid": "250.50",
      "ask": "252.00",
      "open": "245.50",
      "high": "254.00",
      "low": "245.50",
      "close": "251.00",
      "average": "252.9701",
      "volume": "108983",
      "turnover": "27567587.25",
      "trades": "252"
    },
    {
      "date": "2026-04-02",
      "bid": "248.00",
      "ask": "249.50",
      "open": "246.50",
      "high": "250.50",
      "low": "245.50",
      "close": "249.50",
      "average": "248.9698",
      "volume": "8647",
      "turnover": "2152975",
      "trades": "147"
    },
    {
      "date": "2026-04-07",
      "bid": "247.00",
      "ask": "248.00",
      "open": "250.00",
      "high": "253.00",
      "low": "246.00",
      "close": "247.50",
      "average": "248.132",
      "volume": "18034",
      "turnover": "4474826.75",
      "trades": "257"
    },
    {
      "date": "2026-04-08",
      "bid": "252.00",
      "ask": "254.00",
      "open": "258.00",
      "high": "258.00",
      "low": "252.00",
      "close": "253.00",
      "average": "254.2104",
      "volume": "26601",
      "turnover": "6762253.5",
      "trades": "265"
    },
    {
      "date": "2026-04-09",
      "bid": "254.50",
      "ask": "256.00",
      "open": "251.50",
      "high": "257.00",
      "low": "251.50",
      "close": "257.00",
      "average": "256.4135",
      "volume": "21730",
      "turnover": "5571127.75",
      "trades": "254"
    },
    {
      "date": "2026-04-10",
      "bid": "255.50",
      "ask": "257.00",
      "open": "257.00",
      "high": "261.50",
      "low": "256.00",
      "close": "257.50",
      "average": "258.0642",
      "volume": "23195",
      "turnover": "5986562.25",
      "trades": "300"
    },
    {
      "date": "2026-04-13",
      "bid": "256.50",
      "ask": "257.00",
      "open": "254.00",
      "high": "258.50",
      "low": "253.00",
      "close": "258.50",
      "average": "257.2099",
      "volume": "33905",
      "turnover": "8720340.5",
      "trades": "347"
    },
    {
      "date": "2026-04-14",
      "bid": "261.00",
      "ask": "263.00",
      "open": "259.00",
      "high": "266.50",
      "low": "259.00",
      "close": "263.50",
      "average": "263.4361",
      "volume": "23911",
      "turnover": "6299654.75",
      "trades": "346"
    },
    {
      "date": "2026-04-15",
      "bid": "262.00",
      "ask": "264.50",
      "open": "263.00",
      "high": "268.50",
      "low": "261.00",
      "close": "264.00",
      "average": "265.2504",
      "volume": "57247",
      "turnover": "15183351.25",
      "trades": "326"
    },
    {
      "date": "2026-04-16",
      "bid": "266.50",
      "ask": "269.00",
      "open": "264.00",
      "high": "270.00",
      "low": "261.00",
      "close": "267.50",
      "average": "267.751",
      "volume": "43279",
      "turnover": "11587907.5",
      "trades": "351"
    },
    {
      "date": "2026-04-17",
      "bid": "272.00",
      "ask": "272.50",
      "open": "267.50",
      "high": "275.00",
      "low": "267.50",
      "close": "275.00",
      "average": "273.8641",
      "volume": "24085",
      "turnover": "6595090.5",
      "trades": "349"
    },
    {
      "date": "2026-04-20",
      "bid": "266.00",
      "ask": "267.00",
      "open": "272.00",
      "high": "274.00",
      "low": "266.00",
      "close": "266.50",
      "average": "269.0583",
      "volume": "74023",
      "turnover": "19916715",
      "trades": "212"
    },
    {
      "date": "2026-04-21",
      "bid": "265.00",
      "ask": "267.00",
      "open": "269.50",
      "high": "269.50",
      "low": "263.50",
      "close": "267.00",
      "average": "266.4648",
      "volume": "37882",
      "turnover": "10094365.5",
      "trades": "343"
    },
    {
      "date": "2026-04-22",
      "bid": "266.50",
      "ask": "268.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.50",
      "close": "266.50",
      "average": "267.2746",
      "volume": "18120",
      "turnover": "4843663.25",
      "trades": "253"
    },
    {
      "date": "2026-04-23",
      "bid": "260.50",
      "ask": "262.00",
      "open": "265.00",
      "high": "268.00",
      "low": "260.00",
      "close": "260.00",
      "average": "262.117",
      "volume": "15042",
      "turnover": "3943109.5",
      "trades": "262"
    },
    {
      "date": "2026-04-24",
      "bid": "266.50",
      "ask": "267.50",
      "open": "262.00",
      "high": "268.00",
      "low": "257.50",
      "close": "265.50",
      "average": "262.8826",
      "volume": "335575",
      "turnover": "88224531.25",
      "trades": "757"
    },
    {
      "date": "2026-04-27",
      "bid": "263.50",
      "ask": "264.50",
      "open": "266.50",
      "high": "268.00",
      "low": "262.50",
      "close": "264.50",
      "average": "263.7872",
      "volume": "110343",
      "turnover": "29143345.5",
      "trades": "317"
    },
    {
      "date": "2026-04-28",
      "bid": "258.50",
      "ask": "260.50",
      "open": "264.50",
      "high": "264.50",
      "low": "256.50",
      "close": "261.00",
      "average": "258.7722",
      "volume": "65031",
      "turnover": "16829913.25",
      "trades": "343"
    },
    {
      "date": "2026-04-29",
      "bid": "258.50",
      "ask": "260.50",
      "open": "246.50",
      "high": "261.50",
      "low": "246.50",
      "close": "259.00",
      "average": "259.0734",
      "volume": "24568",
      "turnover": "6362610.25",
      "trades": "317"
    },
    {
      "date": "2026-04-30",
      "bid": "258.50",
      "ask": "259.50",
      "open": "259.00",
      "high": "260.50",
      "low": "255.00",
      "close": "260.50",
      "average": "260.1718",
      "volume": "9651",
      "turnover": "2510599",
      "trades": "110"
    },
    {
      "date": "2026-05-04",
      "bid": "253.50",
      "ask": "256.50",
      "open": "262.00",
      "high": "262.00",
      "low": "255.00",
      "close": "256.50",
      "average": "256.3322",
      "volume": "118730",
      "turnover": "30434299.25",
      "trades": "303"
    },
    {
      "date": "2026-05-05",
      "bid": "261.50",
      "ask": "266.50",
      "open": "257.00",
      "high": "262.50",
      "low": "256.50",
      "close": "261.00",
      "average": "260.6829",
      "volume": "44378",
      "turnover": "11564124.75",
      "trades": "587"
    },
    {
      "date": "2026-05-06",
      "bid": "266.00",
      "ask": "267.50",
      "open": "264.00",
      "high": "275.00",
      "low": "262.00",
      "close": "265.50",
      "average": "267.0763",
      "volume": "30516",
      "turnover": "8156029.5",
      "trades": "405"
    },
    {
      "date": "2026-05-07",
      "bid": "265.50",
      "ask": "266.50",
      "open": "267.00",
      "high": "267.00",
      "low": "263.50",
      "close": "264.00",
      "average": "265.368",
      "volume": "60077",
      "turnover": "15941947",
      "trades": "268"
    },
    {
      "date": "2026-05-08",
      "bid": "262.50",
      "ask": "264.50",
      "open": "264.00",
      "high": "265.00",
      "low": "261.00",
      "close": "264.00",
      "average": "263.9012",
      "volume": "23676",
      "turnover": "6247957.25",
      "trades": "261"
    },
    {
      "date": "2026-05-11",
      "bid": "273.50",
      "ask": "274.00",
      "open": "265.00",
      "high": "274.50",
      "low": "261.50",
      "close": "274.50",
      "average": "271.8467",
      "volume": "25993",
      "turnover": "7066833.25",
      "trades": "302"
    },
    {
      "date": "2026-05-12",
      "bid": "269.50",
      "ask": "270.00",
      "open": "272.50",
      "high": "273.50",
      "low": "268.00",
      "close": "268.50",
      "average": "269.9859",
      "volume": "38755",
      "turnover": "10463514.75",
      "trades": "304"
    },
    {
      "date": "2026-05-13",
      "bid": "268.00",
      "ask": "268.50",
      "open": "274.50",
      "high": "274.50",
      "low": "267.50",
      "close": "268.50",
      "average": "269.0817",
      "volume": "13110",
      "turnover": "3527678.25",
      "trades": "173"
    },
    {
      "date": "2026-05-15",
      "bid": "265.00",
      "ask": "266.00",
      "open": "268.00",
      "high": "271.00",
      "low": "264.50",
      "close": "265.00",
      "average": "266.6091",
      "volume": "28416",
      "turnover": "7576186.5",
      "trades": "415"
    },
    {
      "date": "2026-05-18",
      "bid": "268.50",
      "ask": "269.50",
      "open": "265.00",
      "high": "271.50",
      "low": "261.00",
      "close": "269.50",
      "average": "266.521",
      "volume": "42330",
      "turnover": "11288477.75",
      "trades": "443"
    },
    {
      "date": "2026-05-19",
      "bid": "271.00",
      "ask": "273.50",
      "open": "272.00",
      "high": "274.50",
      "low": "271.00",
      "close": "274.00",
      "average": "273.6058",
      "volume": "27641",
      "turnover": "7562817.5",
      "trades": "334"
    },
    {
      "date": "2026-05-20",
      "bid": "274.50",
      "ask": "275.50",
      "open": "274.00",
      "high": "276.50",
      "low": "268.00",
      "close": "275.00",
      "average": "273.1149",
      "volume": "32110",
      "turnover": "8769424.5",
      "trades": "446"
    },
    {
      "date": "2026-05-21",
      "bid": "274.00",
      "ask": "275.00",
      "open": "275.50",
      "high": "277.00",
      "low": "272.50",
      "close": "275.50",
      "average": "275.0226",
      "volume": "27487",
      "turnover": "7559114.5",
      "trades": "480"
    },
    {
      "date": "2026-05-22",
      "bid": "277.50",
      "ask": "279.00",
      "open": "276.00",
      "high": "279.50",
      "low": "275.00",
      "close": "278.00",
      "average": "277.5711",
      "volume": "34610",
      "turnover": "9606990.25",
      "trades": "520"
    },
    {
      "date": "2026-05-25",
      "bid": "281.50",
      "ask": "282.50",
      "open": "279.50",
      "high": "285.50",
      "low": "279.50",
      "close": "282.50",
      "average": "282.5496",
      "volume": "29412",
      "turnover": "8310422.5",
      "trades": "430"
    },
    {
      "date": "2026-05-26",
      "bid": "281.00",
      "ask": "282.00",
      "open": "282.50",
      "high": "285.00",
      "low": "280.50",
      "close": "281.50",
      "average": "282.4182",
      "volume": "22013",
      "turnover": "6220164.25",
      "trades": "392"
    },
    {
      "date": "2026-05-27",
      "bid": "281.50",
      "ask": "283.00",
      "open": "281.50",
      "high": "288.50",
      "low": "279.00",
      "close": "283.00",
      "average": "284.1093",
      "volume": "28665",
      "turnover": "8144071.75",
      "trades": "389"
    },
    {
      "date": "2026-05-28",
      "bid": "284.50",
      "ask": "285.50",
      "open": "282.50",
      "high": "286.50",
      "low": "280.00",
      "close": "285.00",
      "average": "283.2105",
      "volume": "27743",
      "turnover": "7854259",
      "trades": "310"
    },
    {
      "date": "2026-05-29",
      "bid": "284.50",
      "ask": "285.50",
      "open": "284.50",
      "high": "293.00",
      "low": "282.00",
      "close": "293.00",
      "average": "289.3221",
      "volume": "134758",
      "turnover": "38985073.75",
      "trades": "394"
    },
    {
      "date": "2026-06-01",
      "bid": "278.50",
      "ask": "279.00",
      "open": "292.00",
      "high": "292.00",
      "low": "275.00",
      "close": "275.00",
      "average": "278.5926",
      "volume": "40699",
      "turnover": "11339163.75",
      "trades": "507"
    },
    {
      "date": "2026-06-02",
      "bid": "272.50",
      "ask": "274.00",
      "open": "278.00",
      "high": "282.00",
      "low": "272.50",
      "close": "274.50",
      "average": "275.8443",
      "volume": "20687",
      "turnover": "5707502",
      "trades": "270"
    },
    {
      "date": "2026-06-03",
      "bid": "269.00",
      "ask": "270.00",
      "open": "273.00",
      "high": "274.50",
      "low": "268.00",
      "close": "269.50",
      "average": "269.8988",
      "volume": "29702",
      "turnover": "8016521",
      "trades": "352"
    },
    {
      "date": "2026-06-04",
      "bid": "266.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.1499",
      "volume": "37377",
      "turnover": "9984817",
      "trades": "285"
    },
    {
      "date": "2026-06-05",
      "bid": "263.00",
      "ask": "266.00",
      "open": "267.00",
      "high": "270.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.2798",
      "volume": "12974",
      "turnover": "3455214.5",
      "trades": "271"
    },
    {
      "date": "2026-06-08",
      "bid": "264.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "266.00",
      "low": "260.00",
      "close": "264.50",
      "average": "263.7364",
      "volume": "17358",
      "turnover": "4577284.25",
      "trades": "278"
    },
    {
      "date": "2026-06-09",
      "bid": "267.00",
      "ask": "268.00",
      "open": "265.00",
      "high": "269.50",
      "low": "262.00",
      "close": "267.00",
      "average": "266.8576",
      "volume": "25559",
      "turnover": "6818971.25",
      "trades": "400"
    },
    {
      "date": "2026-06-10",
      "bid": "271.50",
      "ask": "273.00",
      "open": "267.00",
      "high": "278.00",
      "low": "264.00",
      "close": "272.50",
      "average": "270.0116",
      "volume": "90456",
      "turnover": "24422078.75",
      "trades": "371"
    },
    {
      "date": "2026-06-11",
      "bid": "272.50",
      "ask": "274.50",
      "open": "271.00",
      "high": "276.00",
      "low": "268.00",
      "close": "273.00",
      "average": "271.4215",
      "volume": "34336",
      "turnover": "9315996.25",
      "trades": "383"
    },
    {
      "date": "2026-06-12",
      "bid": "275.00",
      "ask": "276.00",
      "open": "275.00",
      "high": "278.00",
      "low": "273.00",
      "close": "274.50",
      "average": "276.0286",
      "volume": "169509",
      "turnover": "46789383.75",
      "trades": "165"
    },
    {
      "date": "2026-06-15",
      "bid": "269.50",
      "ask": "271.00",
      "open": "278.00",
      "high": "283.00",
      "low": "269.50",
      "close": "270.00",
      "average": "274.2834",
      "volume": "19861",
      "turnover": "5444817.75",
      "trades": "309"
    },
    {
      "date": "2026-06-16",
      "bid": "265.50",
      "ask": "267.50",
      "open": "270.00",
      "high": "270.50",
      "low": "265.00",
      "close": "265.00",
      "average": "266.924",
      "volume": "36324",
      "turnover": "9696294.25",
      "trades": "262"
    },
    {
      "date": "2026-06-17",
      "bid": "260.00",
      "ask": "261.50",
      "open": "263.50",
      "high": "263.50",
      "low": "259.00",
      "close": "260.50",
      "average": "260.6714",
      "volume": "31402",
      "turnover": "8187016.5",
      "trades": "313"
    },
    {
      "date": "2026-06-18",
      "bid": "257.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "260.50",
      "low": "255.00",
      "close": "259.50",
      "average": "258.0063",
      "volume": "38355",
      "turnover": "9894923.25",
      "trades": "294"
    },
    {
      "date": "2026-06-22",
      "bid": "258.50",
      "ask": "259.50",
      "open": "257.00",
      "high": "261.00",
      "low": "255.50",
      "close": "259.50",
      "average": "259.1086",
      "volume": "278206",
      "turnover": "72085372.25",
      "trades": "316"
    },
    {
      "date": "2026-06-23",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "265.00",
      "low": "260.00",
      "close": "260.50",
      "average": "261.3881",
      "volume": "28072",
      "turnover": "7337744.75",
      "trades": "360"
    },
    {
      "date": "2026-06-24",
      "bid": "262.00",
      "ask": "263.00",
      "open": "260.50",
      "high": "265.00",
      "low": "257.50",
      "close": "261.50",
      "average": "260.1864",
      "volume": "58009",
      "turnover": "15086543",
      "trades": "554"
    },
    {
      "date": "2026-06-25",
      "bid": "265.50",
      "ask": "266.50",
      "open": "270.00",
      "high": "270.00",
      "low": "261.50",
      "close": "266.50",
      "average": "266.2382",
      "volume": "26439",
      "turnover": "7038795.5",
      "trades": "367"
    },
    {
      "date": "2026-06-26",
      "bid": "268.00",
      "ask": "269.50",
      "open": "266.50",
      "high": "269.50",
      "low": "264.50",
      "close": "268.00",
      "average": "267.3941",
      "volume": "12053",
      "turnover": "3222517",
      "trades": "201"
    },
    {
      "date": "2026-06-29",
      "bid": "264.00",
      "ask": "266.00",
      "open": "269.50",
      "high": "269.50",
      "low": "264.00",
      "close": "264.50",
      "average": "264.9273",
      "volume": "15968",
      "turnover": "4231181.25",
      "trades": "230"
    },
    {
      "date": "2026-06-30",
      "bid": "267.50",
      "ask": "268.50",
      "open": "264.50",
      "high": "272.00",
      "low": "263.50",
      "close": "266.50",
      "average": "268.1511",
      "volume": "45168",
      "turnover": "12112889.75",
      "trades": "448"
    },
    {
      "date": "2026-07-01",
      "bid": "268.50",
      "ask": "269.50",
      "open": "268.00",
      "high": "270.00",
      "low": "261.00",
      "close": "270.00",
      "average": "267.1507",
      "volume": "34620",
      "turnover": "9247857",
      "trades": "535"
    },
    {
      "date": "2026-07-02",
      "bid": "276.00",
      "ask": "276.50",
      "open": "269.50",
      "high": "279.00",
      "low": "269.00",
      "close": "276.00",
      "average": "274.1141",
      "volume": "41414",
      "turnover": "11352587.75",
      "trades": "403"
    },
    {
      "date": "2026-07-03",
      "bid": "279.50",
      "ask": "280.50",
      "open": "277.00",
      "high": "282.00",
      "low": "275.00",
      "close": "280.00",
      "average": "279.6712",
      "volume": "42263",
      "turnover": "11819822.75",
      "trades": "489"
    },
    {
      "date": "2026-07-06",
      "bid": "278.50",
      "ask": "280.50",
      "open": "280.00",
      "high": "282.00",
      "low": "278.00",
      "close": "278.00",
      "average": "278.6052",
      "volume": "19090",
      "turnover": "5318655.5",
      "trades": "252"
    },
    {
      "date": "2026-07-07",
      "bid": "275.50",
      "ask": "277.50",
      "open": "280.50",
      "high": "281.50",
      "low": "276.00",
      "close": "277.00",
      "average": "277.841",
      "volume": "11605",
      "turnover": "3224708.25",
      "trades": "219"
    },
    {
      "date": "2026-07-08",
      "bid": "269.00",
      "ask": "270.00",
      "open": "275.50",
      "high": "275.50",
      "low": "266.50",
      "close": "269.50",
      "average": "269.3137",
      "volume": "22651",
      "turnover": "6100132.25",
      "trades": "357"
    },
    {
      "date": "2026-07-09",
      "bid": "273.50",
      "ask": "274.50",
      "open": "272.00",
      "high": "274.50",
      "low": "269.00",
      "close": "272.00",
      "average": "272.0203",
      "volume": "17498",
      "turnover": "4760047.5",
      "trades": "260"
    },
    {
      "date": "2026-07-10",
      "bid": "269.50",
      "ask": "270.50",
      "open": "275.00",
      "high": "280.00",
      "low": "269.00",
      "close": "271.00",
      "average": "274.9997",
      "volume": "27879",
      "turnover": "7667148.25",
      "trades": "358"
    },
    {
      "date": "2026-07-13",
      "bid": "263.50",
      "ask": "264.50",
      "open": "269.00",
      "high": "271.50",
      "low": "263.50",
      "close": "265.00",
      "average": "266.6538",
      "volume": "18489",
      "turnover": "4931207.25",
      "trades": "335"
    },
    {
      "date": "2026-07-14",
      "bid": "266.50",
      "ask": "268.50",
      "open": "264.50",
      "high": "269.00",
      "low": "260.00",
      "close": "268.00",
      "average": "267.0721",
      "volume": "33239",
      "turnover": "8876998",
      "trades": "322"
    },
    {
      "date": "2026-07-15",
      "bid": "268.50",
      "ask": "270.00",
      "open": "267.50",
      "high": "270.00",
      "low": "264.00",
      "close": "269.50",
      "average": "268.6975",
      "volume": "23431",
      "turnover": "6295449",
      "trades": "252"
    },
    {
      "date": "2026-07-16",
      "bid": "264.50",
      "ask": "266.50",
      "open": "268.50",
      "high": "269.50",
      "low": "262.50",
      "close": "265.00",
      "average": "265.3601",
      "volume": "20270",
      "turnover": "5378850",
      "trades": "297"
    },
    {
      "date": "2026-07-17",
      "bid": "261.50",
      "ask": "263.00",
      "open": "266.50",
      "high": "267.00",
      "low": "261.00",
      "close": "263.00",
      "average": "262.9427",
      "volume": "11972",
      "turnover": "3147950",
      "trades": "228"
    },
    {
      "date": "2026-07-20",
      "bid": "260.00",
      "ask": "261.50",
      "open": "263.00",
      "high": "264.50",
      "low": "260.00",
      "close": "262.00",
      "average": "261.9673",
      "volume": "10236",
      "turnover": "2681410",
      "trades": "191"
    },
    {
      "date": "2026-07-21",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.50",
      "low": "259.00",
      "close": "261.00",
      "average": "261.0734",
      "volume": "14357",
      "turnover": "3748231",
      "trades": "216"
    },
    {
      "date": "2026-07-22",
      "bid": "262.50",
      "ask": "265.00",
      "open": "260.50",
      "high": "265.50",
      "low": "260.50",
      "close": "262.50",
      "average": "262.7083",
      "volume": "12485",
      "turnover": "3279913",
      "trades": "161"
    },
    {
      "date": "2026-07-23",
      "bid": "260.00",
      "ask": "261.50",
      "open": "262.00",
      "high": "267.00",
      "low": "259.00",
      "close": "259.50",
      "average": "261.1478",
      "volume": "19772",
      "turnover": "5163414.5",
      "trades": "215"
    },
    {
      "date": "2026-07-24",
      "bid": "258.00",
      "ask": "260.50",
      "open": "259.50",
      "high": "263.00",
      "low": "258.00",
      "close": "260.00",
      "average": "259.8207",
      "volume": "20401",
      "turnover": "5300601.5",
      "trades": "261"
    },
    {
      "date": "2026-07-27",
      "bid": "264.00",
      "ask": "265.50",
      "open": "260.50",
      "high": "266.00",
      "low": "260.50",
      "close": "264.00",
      "average": "264.1637",
      "volume": "8920",
      "turnover": "2356340.5",
      "trades": "229"
    },
    {
      "date": "2026-07-28",
      "bid": "265.00",
      "ask": "266.50",
      "open": "263.00",
      "high": "267.50",
      "low": "262.50",
      "close": "266.00",
      "average": "265.8122",
      "volume": "12806",
      "turnover": "3403991.5",
      "trades": "208"
    },
    {
      "date": "2026-07-29",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.5026",
      "volume": "11950",
      "turnover": "3160805.5",
      "trades": "248"
    },
    {
      "date": "2026-07-30",
      "bid": "266.00",
      "ask": "267.00",
      "open": "265.00",
      "high": "268.00",
      "low": "262.50",
      "close": "265.00",
      "average": "265.4717",
      "volume": "12402",
      "turnover": "3292380",
      "trades": "226"
    },
    {
      "date": "2026-07-31",
      "bid": "264.00",
      "ask": "266.00",
      "open": "265.50",
      "high": "268.50",
      "low": "263.00",
      "close": "265.00",
      "average": "265.4778",
      "volume": "23438",
      "turnover": "6222269",
      "trades": "238"
    },
    {
      "date": "2026-08-03",
      "bid": "266.00",
      "ask": "267.50",
      "open": "265.00",
      "high": "268.50",
      "low": "263.00",
      "close": "267.00",
      "average": "266.1948",
      "volume": "14872",
      "turnover": "3958812",
      "trades": "241"
    },
    {
      "date": "2026-08-04",
      "bid": "266.50",
      "ask": "268.50",
      "open": "267.50",
      "high": "268.00",
      "low": "263.00",
      "close": "266.50",
      "average": "266.3146",
      "volume": "15717",
      "turnover": "4185666",
      "trades": "206"
    },
    {
      "date": "2026-08-05",
      "bid": "263.00",
      "ask": "264.50",
      "open": "266.50",
      "high": "268.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.3955",
      "volume": "15261",
      "turnover": "4004418",
      "trades": "181"
    }
  ]
}