{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2371810/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sdip-b?id=TX2371810",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2371810",
    "asset_class": "SHARES",
    "isin": "SE0003756758",
    "symbol": "SDIP B",
    "company": "Sdiptech B",
    "market": null,
    "last_sale_price": "SEK 242.20",
    "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": "417.50",
      "ask": "419.00",
      "open": "410.00",
      "high": "422.00",
      "low": "402.50",
      "close": "416.00",
      "average": "409.9415",
      "volume": "85107",
      "turnover": "34892807.5",
      "trades": "1168"
    },
    {
      "date": "2021-08-03",
      "bid": "405.00",
      "ask": "406.50",
      "open": "414.50",
      "high": "418.50",
      "low": "405.00",
      "close": "405.50",
      "average": "408.7564",
      "volume": "20824",
      "turnover": "8519561.5",
      "trades": "631"
    },
    {
      "date": "2021-08-04",
      "bid": "405.00",
      "ask": "408.00",
      "open": "406.00",
      "high": "412.50",
      "low": "403.00",
      "close": "404.00",
      "average": "406.8436",
      "volume": "26823",
      "turnover": "10917975.5",
      "trades": "751"
    },
    {
      "date": "2021-08-05",
      "bid": "412.50",
      "ask": "415.00",
      "open": "403.50",
      "high": "415.00",
      "low": "403.00",
      "close": "413.50",
      "average": "408.2207",
      "volume": "57015",
      "turnover": "23274702",
      "trades": "718"
    },
    {
      "date": "2021-08-06",
      "bid": "394.00",
      "ask": "395.50",
      "open": "415.00",
      "high": "415.00",
      "low": "390.00",
      "close": "393.50",
      "average": "399.4247",
      "volume": "39036",
      "turnover": "15591942.5",
      "trades": "1073"
    },
    {
      "date": "2021-08-09",
      "bid": "402.50",
      "ask": "403.50",
      "open": "393.00",
      "high": "404.50",
      "low": "388.00",
      "close": "402.50",
      "average": "401.0801",
      "volume": "60950",
      "turnover": "24436231",
      "trades": "936"
    },
    {
      "date": "2021-08-10",
      "bid": "411.00",
      "ask": "411.50",
      "open": "404.50",
      "high": "417.00",
      "low": "404.50",
      "close": "411.50",
      "average": "411.363",
      "volume": "40834",
      "turnover": "16796941.5",
      "trades": "772"
    },
    {
      "date": "2021-08-11",
      "bid": "410.00",
      "ask": "412.00",
      "open": "408.50",
      "high": "413.50",
      "low": "406.00",
      "close": "410.00",
      "average": "409.3947",
      "volume": "21867",
      "turnover": "8950868.5",
      "trades": "459"
    },
    {
      "date": "2021-08-12",
      "bid": "432.50",
      "ask": "435.00",
      "open": "411.00",
      "high": "442.00",
      "low": "410.50",
      "close": "433.50",
      "average": "430.5032",
      "volume": "63615",
      "turnover": "27386453.5",
      "trades": "1286"
    },
    {
      "date": "2021-08-13",
      "bid": "418.00",
      "ask": "422.00",
      "open": "433.50",
      "high": "445.00",
      "low": "411.00",
      "close": "418.00",
      "average": "421.9087",
      "volume": "114252",
      "turnover": "48203150.25",
      "trades": "2317"
    },
    {
      "date": "2021-08-16",
      "bid": "416.50",
      "ask": "417.50",
      "open": "418.00",
      "high": "426.50",
      "low": "407.00",
      "close": "417.00",
      "average": "413.9294",
      "volume": "32464",
      "turnover": "13437787.5",
      "trades": "946"
    },
    {
      "date": "2021-08-17",
      "bid": "416.00",
      "ask": "417.50",
      "open": "417.00",
      "high": "428.50",
      "low": "414.00",
      "close": "417.00",
      "average": "420.9644",
      "volume": "16870",
      "turnover": "7102206.25",
      "trades": "579"
    },
    {
      "date": "2021-08-18",
      "bid": "420.50",
      "ask": "422.50",
      "open": "412.00",
      "high": "422.50",
      "low": "412.00",
      "close": "422.00",
      "average": "419.2029",
      "volume": "18874",
      "turnover": "7912035",
      "trades": "533"
    },
    {
      "date": "2021-08-19",
      "bid": "413.00",
      "ask": "414.00",
      "open": "422.00",
      "high": "422.00",
      "low": "400.00",
      "close": "412.00",
      "average": "410.1978",
      "volume": "61519",
      "turnover": "25234958",
      "trades": "1236"
    },
    {
      "date": "2021-08-20",
      "bid": "421.00",
      "ask": "423.00",
      "open": "414.50",
      "high": "427.50",
      "low": "405.50",
      "close": "421.50",
      "average": "419.2738",
      "volume": "38761",
      "turnover": "16251471",
      "trades": "1021"
    },
    {
      "date": "2021-08-23",
      "bid": "419.00",
      "ask": "420.00",
      "open": "425.00",
      "high": "428.00",
      "low": "410.50",
      "close": "420.00",
      "average": "416.2315",
      "volume": "58386",
      "turnover": "23156903.75",
      "trades": "1103"
    },
    {
      "date": "2021-08-24",
      "bid": "415.50",
      "ask": "416.50",
      "open": "420.00",
      "high": "435.50",
      "low": "413.00",
      "close": "416.50",
      "average": "423.2861",
      "volume": "42122",
      "turnover": "17829277.75",
      "trades": "1081"
    },
    {
      "date": "2021-08-25",
      "bid": "415.00",
      "ask": "416.00",
      "open": "433.00",
      "high": "433.00",
      "low": "414.50",
      "close": "416.50",
      "average": "419.529",
      "volume": "22745",
      "turnover": "9542187",
      "trades": "776"
    },
    {
      "date": "2021-08-26",
      "bid": "418.50",
      "ask": "422.00",
      "open": "416.50",
      "high": "422.00",
      "low": "410.50",
      "close": "420.00",
      "average": "414.8365",
      "volume": "19132",
      "turnover": "7936652",
      "trades": "614"
    },
    {
      "date": "2021-08-27",
      "bid": "426.50",
      "ask": "427.50",
      "open": "421.00",
      "high": "429.50",
      "low": "418.50",
      "close": "427.50",
      "average": "426.0688",
      "volume": "32059",
      "turnover": "13659341",
      "trades": "955"
    },
    {
      "date": "2021-08-30",
      "bid": "433.50",
      "ask": "435.50",
      "open": "427.50",
      "high": "437.50",
      "low": "427.00",
      "close": "436.50",
      "average": "432.6373",
      "volume": "40629",
      "turnover": "17577621",
      "trades": "892"
    },
    {
      "date": "2021-08-31",
      "bid": "454.50",
      "ask": "455.00",
      "open": "435.00",
      "high": "459.00",
      "low": "434.00",
      "close": "452.00",
      "average": "448.4281",
      "volume": "154539",
      "turnover": "69289764.25",
      "trades": "2101"
    },
    {
      "date": "2021-09-01",
      "bid": "449.50",
      "ask": "451.00",
      "open": "454.00",
      "high": "467.00",
      "low": "441.00",
      "close": "451.00",
      "average": "453.7503",
      "volume": "164161",
      "turnover": "74657653.25",
      "trades": "2461"
    },
    {
      "date": "2021-09-02",
      "bid": "433.00",
      "ask": "434.50",
      "open": "450.00",
      "high": "457.00",
      "low": "428.50",
      "close": "437.50",
      "average": "437.7922",
      "volume": "61016",
      "turnover": "26751074",
      "trades": "1451"
    },
    {
      "date": "2021-09-03",
      "bid": "426.50",
      "ask": "427.50",
      "open": "437.00",
      "high": "440.00",
      "low": "425.00",
      "close": "426.00",
      "average": "430.5977",
      "volume": "38054",
      "turnover": "16397252.75",
      "trades": "849"
    },
    {
      "date": "2021-09-06",
      "bid": "425.00",
      "ask": "426.50",
      "open": "426.00",
      "high": "431.50",
      "low": "422.50",
      "close": "426.50",
      "average": "426.3725",
      "volume": "20131",
      "turnover": "8583275.75",
      "trades": "715"
    },
    {
      "date": "2021-09-07",
      "bid": "419.00",
      "ask": "420.00",
      "open": "429.00",
      "high": "429.50",
      "low": "414.00",
      "close": "419.00",
      "average": "421.0105",
      "volume": "20313",
      "turnover": "8552010.25",
      "trades": "714"
    },
    {
      "date": "2021-09-08",
      "bid": "417.00",
      "ask": "419.00",
      "open": "414.00",
      "high": "419.00",
      "low": "403.00",
      "close": "417.00",
      "average": "411.8813",
      "volume": "51252",
      "turnover": "21109895",
      "trades": "1100"
    },
    {
      "date": "2021-09-09",
      "bid": "423.50",
      "ask": "425.00",
      "open": "416.50",
      "high": "425.50",
      "low": "405.00",
      "close": "425.00",
      "average": "414.6164",
      "volume": "53420",
      "turnover": "22147748.75",
      "trades": "1029"
    },
    {
      "date": "2021-09-10",
      "bid": "427.00",
      "ask": "428.00",
      "open": "426.00",
      "high": "431.50",
      "low": "422.50",
      "close": "427.00",
      "average": "426.8087",
      "volume": "25848",
      "turnover": "11031868.5",
      "trades": "696"
    },
    {
      "date": "2021-09-13",
      "bid": "446.50",
      "ask": "448.00",
      "open": "428.50",
      "high": "448.00",
      "low": "427.00",
      "close": "448.00",
      "average": "441.0432",
      "volume": "64707",
      "turnover": "28538081.25",
      "trades": "1611"
    },
    {
      "date": "2021-09-14",
      "bid": "437.00",
      "ask": "438.50",
      "open": "448.00",
      "high": "456.50",
      "low": "432.00",
      "close": "436.50",
      "average": "442.2387",
      "volume": "37984",
      "turnover": "16797996.5",
      "trades": "850"
    },
    {
      "date": "2021-09-15",
      "bid": "460.50",
      "ask": "461.50",
      "open": "440.00",
      "high": "461.50",
      "low": "437.50",
      "close": "461.50",
      "average": "453.8948",
      "volume": "66042",
      "turnover": "29976194",
      "trades": "1461"
    },
    {
      "date": "2021-09-16",
      "bid": "483.50",
      "ask": "484.00",
      "open": "461.50",
      "high": "491.50",
      "low": "460.00",
      "close": "485.50",
      "average": "479.1735",
      "volume": "74014",
      "turnover": "35465544",
      "trades": "1689"
    },
    {
      "date": "2021-09-17",
      "bid": "470.50",
      "ask": "472.00",
      "open": "487.50",
      "high": "504.00",
      "low": "469.50",
      "close": "472.50",
      "average": "486.7425",
      "volume": "80709",
      "turnover": "39312142.5",
      "trades": "1746"
    },
    {
      "date": "2021-09-20",
      "bid": "449.00",
      "ask": "450.00",
      "open": "472.00",
      "high": "472.00",
      "low": "444.00",
      "close": "450.00",
      "average": "452.7394",
      "volume": "94520",
      "turnover": "42792621.25",
      "trades": "1733"
    },
    {
      "date": "2021-09-21",
      "bid": "433.00",
      "ask": "434.00",
      "open": "445.00",
      "high": "452.50",
      "low": "428.00",
      "close": "432.50",
      "average": "439.0912",
      "volume": "83900",
      "turnover": "36843273",
      "trades": "1825"
    },
    {
      "date": "2021-09-22",
      "bid": "435.00",
      "ask": "437.00",
      "open": "435.00",
      "high": "439.00",
      "low": "424.50",
      "close": "437.50",
      "average": "432.9365",
      "volume": "55669",
      "turnover": "24095629.75",
      "trades": "1211"
    },
    {
      "date": "2021-09-23",
      "bid": "453.50",
      "ask": "454.50",
      "open": "438.00",
      "high": "464.00",
      "low": "438.00",
      "close": "457.50",
      "average": "451.2737",
      "volume": "54695",
      "turnover": "24681778.5",
      "trades": "1156"
    },
    {
      "date": "2021-09-24",
      "bid": "441.00",
      "ask": "442.00",
      "open": "459.00",
      "high": "462.50",
      "low": "438.50",
      "close": "439.00",
      "average": "444.5731",
      "volume": "30235",
      "turnover": "13441666.5",
      "trades": "799"
    },
    {
      "date": "2021-09-27",
      "bid": "419.00",
      "ask": "422.00",
      "open": "439.00",
      "high": "443.50",
      "low": "416.00",
      "close": "419.00",
      "average": "424.7017",
      "volume": "54175",
      "turnover": "23007906",
      "trades": "1545"
    },
    {
      "date": "2021-09-28",
      "bid": "400.00",
      "ask": "401.00",
      "open": "419.00",
      "high": "419.00",
      "low": "395.50",
      "close": "401.50",
      "average": "402.8078",
      "volume": "89686",
      "turnover": "36126470.5",
      "trades": "2204"
    },
    {
      "date": "2021-09-29",
      "bid": "401.00",
      "ask": "403.50",
      "open": "400.00",
      "high": "417.00",
      "low": "399.50",
      "close": "403.00",
      "average": "408.3924",
      "volume": "167055",
      "turnover": "68225781",
      "trades": "894"
    },
    {
      "date": "2021-09-30",
      "bid": "425.00",
      "ask": "428.00",
      "open": "417.00",
      "high": "429.50",
      "low": "414.50",
      "close": "427.00",
      "average": "422.9178",
      "volume": "58841",
      "turnover": "24885904",
      "trades": "1229"
    },
    {
      "date": "2021-10-01",
      "bid": "437.00",
      "ask": "445.50",
      "open": "419.50",
      "high": "445.50",
      "low": "415.00",
      "close": "445.00",
      "average": "433.3312",
      "volume": "115373",
      "turnover": "49992113.75",
      "trades": "1648"
    },
    {
      "date": "2021-10-04",
      "bid": "457.50",
      "ask": "460.50",
      "open": "451.00",
      "high": "466.50",
      "low": "441.50",
      "close": "457.50",
      "average": "456.5539",
      "volume": "144191",
      "turnover": "65833880.5",
      "trades": "2661"
    },
    {
      "date": "2021-10-05",
      "bid": "467.50",
      "ask": "471.50",
      "open": "458.00",
      "high": "475.00",
      "low": "444.00",
      "close": "468.50",
      "average": "460.7167",
      "volume": "318565",
      "turnover": "146759479.25",
      "trades": "3884"
    },
    {
      "date": "2021-10-06",
      "bid": "474.50",
      "ask": "483.50",
      "open": "468.50",
      "high": "484.50",
      "low": "453.50",
      "close": "477.00",
      "average": "464.1115",
      "volume": "110879",
      "turnover": "51458443",
      "trades": "1839"
    },
    {
      "date": "2021-10-07",
      "bid": "465.00",
      "ask": "466.50",
      "open": "482.50",
      "high": "482.50",
      "low": "462.50",
      "close": "465.00",
      "average": "471.0511",
      "volume": "70090",
      "turnover": "32928413.5",
      "trades": "971"
    },
    {
      "date": "2021-10-08",
      "bid": "444.00",
      "ask": "450.50",
      "open": "472.50",
      "high": "479.00",
      "low": "439.00",
      "close": "447.50",
      "average": "460.001",
      "volume": "90648",
      "turnover": "41713798",
      "trades": "1914"
    },
    {
      "date": "2021-10-11",
      "bid": "447.00",
      "ask": "448.00",
      "open": "447.50",
      "high": "464.50",
      "low": "440.50",
      "close": "447.00",
      "average": "450.2976",
      "volume": "88435",
      "turnover": "39820905",
      "trades": "1519"
    },
    {
      "date": "2021-10-12",
      "bid": "433.00",
      "ask": "434.50",
      "open": "439.50",
      "high": "439.50",
      "low": "428.00",
      "close": "435.50",
      "average": "433.9168",
      "volume": "58780",
      "turnover": "25506461.25",
      "trades": "1355"
    },
    {
      "date": "2021-10-13",
      "bid": "472.50",
      "ask": "475.50",
      "open": "438.00",
      "high": "477.00",
      "low": "432.50",
      "close": "473.00",
      "average": "463.4215",
      "volume": "81744",
      "turnover": "37819124.5",
      "trades": "1377"
    },
    {
      "date": "2021-10-14",
      "bid": "477.00",
      "ask": "479.00",
      "open": "473.50",
      "high": "483.00",
      "low": "471.50",
      "close": "476.50",
      "average": "478.1026",
      "volume": "54458",
      "turnover": "26037661.25",
      "trades": "1015"
    },
    {
      "date": "2021-10-15",
      "bid": "477.50",
      "ask": "478.00",
      "open": "480.00",
      "high": "482.00",
      "low": "473.50",
      "close": "479.50",
      "average": "477.9391",
      "volume": "35853",
      "turnover": "17134612.5",
      "trades": "738"
    },
    {
      "date": "2021-10-18",
      "bid": "491.50",
      "ask": "493.00",
      "open": "481.00",
      "high": "494.50",
      "low": "472.50",
      "close": "494.00",
      "average": "488.4419",
      "volume": "55297",
      "turnover": "27014263.25",
      "trades": "955"
    },
    {
      "date": "2021-10-19",
      "bid": "485.50",
      "ask": "487.00",
      "open": "494.00",
      "high": "512.00",
      "low": "482.00",
      "close": "485.00",
      "average": "492.1554",
      "volume": "107020",
      "turnover": "52661558.75",
      "trades": "1552"
    },
    {
      "date": "2021-10-20",
      "bid": "474.00",
      "ask": "475.00",
      "open": "492.00",
      "high": "492.00",
      "low": "469.00",
      "close": "474.50",
      "average": "476.7113",
      "volume": "32526",
      "turnover": "15507688.5",
      "trades": "710"
    },
    {
      "date": "2021-10-21",
      "bid": "476.50",
      "ask": "477.50",
      "open": "474.00",
      "high": "484.50",
      "low": "469.00",
      "close": "477.50",
      "average": "479.152",
      "volume": "26032",
      "turnover": "12473286",
      "trades": "688"
    },
    {
      "date": "2021-10-22",
      "bid": "471.50",
      "ask": "472.50",
      "open": "477.50",
      "high": "482.00",
      "low": "465.00",
      "close": "473.00",
      "average": "472.6178",
      "volume": "35905",
      "turnover": "16995697.5",
      "trades": "830"
    },
    {
      "date": "2021-10-25",
      "bid": "473.00",
      "ask": "474.50",
      "open": "473.00",
      "high": "478.00",
      "low": "465.50",
      "close": "476.00",
      "average": "471.0226",
      "volume": "44638",
      "turnover": "21025508.5",
      "trades": "1055"
    },
    {
      "date": "2021-10-26",
      "bid": "414.50",
      "ask": "415.00",
      "open": "504.00",
      "high": "509.00",
      "low": "408.50",
      "close": "413.00",
      "average": "433.994",
      "volume": "458545",
      "turnover": "198896343.75",
      "trades": "6859"
    },
    {
      "date": "2021-10-27",
      "bid": "419.00",
      "ask": "419.50",
      "open": "420.00",
      "high": "427.00",
      "low": "403.00",
      "close": "416.00",
      "average": "411.7959",
      "volume": "477210",
      "turnover": "196283375.75",
      "trades": "4590"
    },
    {
      "date": "2021-10-28",
      "bid": "417.00",
      "ask": "418.00",
      "open": "423.50",
      "high": "430.50",
      "low": "415.00",
      "close": "418.00",
      "average": "421.1598",
      "volume": "88446",
      "turnover": "37253160.25",
      "trades": "2026"
    },
    {
      "date": "2021-10-29",
      "bid": "449.50",
      "ask": "450.00",
      "open": "423.00",
      "high": "452.00",
      "low": "417.00",
      "close": "447.50",
      "average": "438.079",
      "volume": "111799",
      "turnover": "48983888.5",
      "trades": "2660"
    },
    {
      "date": "2021-11-01",
      "bid": "456.00",
      "ask": "461.00",
      "open": "450.50",
      "high": "471.50",
      "low": "450.00",
      "close": "461.00",
      "average": "461.4466",
      "volume": "144250",
      "turnover": "66628898.75",
      "trades": "2399"
    },
    {
      "date": "2021-11-02",
      "bid": "450.00",
      "ask": "453.50",
      "open": "461.00",
      "high": "484.00",
      "low": "437.00",
      "close": "453.00",
      "average": "454.7897",
      "volume": "152164",
      "turnover": "69203409",
      "trades": "2838"
    },
    {
      "date": "2021-11-03",
      "bid": "451.00",
      "ask": "453.50",
      "open": "453.00",
      "high": "459.50",
      "low": "444.00",
      "close": "453.00",
      "average": "450.909",
      "volume": "44886",
      "turnover": "20235336.75",
      "trades": "988"
    },
    {
      "date": "2021-11-04",
      "bid": "451.50",
      "ask": "452.50",
      "open": "453.00",
      "high": "469.00",
      "low": "449.00",
      "close": "452.00",
      "average": "456.8205",
      "volume": "50922",
      "turnover": "23262612.5",
      "trades": "1202"
    },
    {
      "date": "2021-11-05",
      "bid": "457.50",
      "ask": "458.50",
      "open": "452.00",
      "high": "460.50",
      "low": "446.50",
      "close": "460.50",
      "average": "453.2879",
      "volume": "28084",
      "turnover": "12730136.5",
      "trades": "573"
    },
    {
      "date": "2021-11-08",
      "bid": "460.50",
      "ask": "463.50",
      "open": "459.00",
      "high": "466.00",
      "low": "453.00",
      "close": "460.50",
      "average": "458.8297",
      "volume": "90138",
      "turnover": "41357609.5",
      "trades": "995"
    },
    {
      "date": "2021-11-09",
      "bid": "467.50",
      "ask": "470.00",
      "open": "460.00",
      "high": "476.00",
      "low": "454.00",
      "close": "470.50",
      "average": "468.6316",
      "volume": "44512",
      "turnover": "20859824",
      "trades": "995"
    },
    {
      "date": "2021-11-10",
      "bid": "467.50",
      "ask": "471.50",
      "open": "468.50",
      "high": "477.50",
      "low": "462.50",
      "close": "471.00",
      "average": "469.5535",
      "volume": "31476",
      "turnover": "14779632.5",
      "trades": "811"
    },
    {
      "date": "2021-11-11",
      "bid": "464.00",
      "ask": "467.00",
      "open": "469.50",
      "high": "475.50",
      "low": "461.00",
      "close": "463.50",
      "average": "466.2154",
      "volume": "44628",
      "turnover": "20806260",
      "trades": "890"
    },
    {
      "date": "2021-11-12",
      "bid": "476.50",
      "ask": "477.00",
      "open": "467.00",
      "high": "486.50",
      "low": "465.50",
      "close": "480.00",
      "average": "478.3977",
      "volume": "57768",
      "turnover": "27636915.75",
      "trades": "1061"
    },
    {
      "date": "2021-11-15",
      "bid": "475.00",
      "ask": "477.00",
      "open": "480.00",
      "high": "483.00",
      "low": "473.00",
      "close": "476.00",
      "average": "478.9367",
      "volume": "65597",
      "turnover": "31418851.25",
      "trades": "733"
    },
    {
      "date": "2021-11-16",
      "bid": "461.50",
      "ask": "462.50",
      "open": "475.50",
      "high": "476.00",
      "low": "460.50",
      "close": "461.50",
      "average": "465.8903",
      "volume": "50451",
      "turnover": "23504575",
      "trades": "1130"
    },
    {
      "date": "2021-11-17",
      "bid": "463.00",
      "ask": "464.50",
      "open": "461.50",
      "high": "469.50",
      "low": "458.00",
      "close": "462.50",
      "average": "465.0234",
      "volume": "124986",
      "turnover": "57919542.5",
      "trades": "1036"
    },
    {
      "date": "2021-11-18",
      "bid": "487.50",
      "ask": "489.00",
      "open": "465.00",
      "high": "490.00",
      "low": "465.00",
      "close": "485.00",
      "average": "481.0085",
      "volume": "66033",
      "turnover": "31762435",
      "trades": "1287"
    },
    {
      "date": "2021-11-19",
      "bid": "480.00",
      "ask": "482.00",
      "open": "487.50",
      "high": "489.00",
      "low": "477.50",
      "close": "477.50",
      "average": "481.9802",
      "volume": "37475",
      "turnover": "18062665.25",
      "trades": "891"
    },
    {
      "date": "2021-11-22",
      "bid": "486.00",
      "ask": "487.50",
      "open": "480.00",
      "high": "494.50",
      "low": "478.50",
      "close": "484.50",
      "average": "489.4049",
      "volume": "59369",
      "turnover": "29055967.25",
      "trades": "1296"
    },
    {
      "date": "2021-11-23",
      "bid": "474.00",
      "ask": "475.00",
      "open": "484.50",
      "high": "486.00",
      "low": "466.00",
      "close": "475.00",
      "average": "477.6222",
      "volume": "46707",
      "turnover": "22307309.75",
      "trades": "1043"
    },
    {
      "date": "2021-11-24",
      "bid": "464.50",
      "ask": "465.00",
      "open": "480.00",
      "high": "481.50",
      "low": "456.00",
      "close": "461.50",
      "average": "463.5258",
      "volume": "40370",
      "turnover": "18712538",
      "trades": "901"
    },
    {
      "date": "2021-11-25",
      "bid": "475.50",
      "ask": "476.00",
      "open": "461.50",
      "high": "483.50",
      "low": "461.50",
      "close": "475.50",
      "average": "474.5524",
      "volume": "34101",
      "turnover": "16182700.5",
      "trades": "753"
    },
    {
      "date": "2021-11-26",
      "bid": "451.00",
      "ask": "452.00",
      "open": "465.00",
      "high": "470.00",
      "low": "450.00",
      "close": "451.00",
      "average": "457.2658",
      "volume": "62561",
      "turnover": "28607005",
      "trades": "1482"
    },
    {
      "date": "2021-11-29",
      "bid": "455.00",
      "ask": "456.00",
      "open": "450.00",
      "high": "461.00",
      "low": "446.50",
      "close": "456.00",
      "average": "455.8501",
      "volume": "40593",
      "turnover": "18504322.5",
      "trades": "915"
    },
    {
      "date": "2021-11-30",
      "bid": "463.00",
      "ask": "464.50",
      "open": "449.50",
      "high": "496.50",
      "low": "442.00",
      "close": "460.50",
      "average": "462.9962",
      "volume": "182478",
      "turnover": "84472479.5",
      "trades": "2192"
    },
    {
      "date": "2021-12-01",
      "bid": "459.50",
      "ask": "461.00",
      "open": "462.00",
      "high": "468.50",
      "low": "443.50",
      "close": "458.50",
      "average": "455.292",
      "volume": "38941",
      "turnover": "17728700",
      "trades": "1031"
    },
    {
      "date": "2021-12-02",
      "bid": "458.50",
      "ask": "459.50",
      "open": "455.00",
      "high": "464.50",
      "low": "442.50",
      "close": "460.00",
      "average": "454.1093",
      "volume": "46933",
      "turnover": "21288018",
      "trades": "1031"
    },
    {
      "date": "2021-12-03",
      "bid": "456.00",
      "ask": "457.50",
      "open": "467.00",
      "high": "487.00",
      "low": "455.50",
      "close": "460.00",
      "average": "471.58",
      "volume": "263115",
      "turnover": "125213105",
      "trades": "1873"
    },
    {
      "date": "2021-12-06",
      "bid": "435.50",
      "ask": "437.00",
      "open": "460.00",
      "high": "462.00",
      "low": "412.00",
      "close": "435.50",
      "average": "430.0945",
      "volume": "208112",
      "turnover": "89508120.5",
      "trades": "4460"
    },
    {
      "date": "2021-12-07",
      "bid": "461.50",
      "ask": "463.00",
      "open": "436.50",
      "high": "465.50",
      "low": "435.50",
      "close": "465.50",
      "average": "451.3146",
      "volume": "91392",
      "turnover": "41248212.25",
      "trades": "1674"
    },
    {
      "date": "2021-12-08",
      "bid": "461.00",
      "ask": "462.50",
      "open": "465.00",
      "high": "487.00",
      "low": "460.00",
      "close": "460.50",
      "average": "471.8834",
      "volume": "95032",
      "turnover": "44836149",
      "trades": "975"
    },
    {
      "date": "2021-12-09",
      "bid": "437.00",
      "ask": "441.00",
      "open": "460.50",
      "high": "471.00",
      "low": "436.00",
      "close": "439.50",
      "average": "448.7948",
      "volume": "87874",
      "turnover": "39446350.75",
      "trades": "1310"
    },
    {
      "date": "2021-12-10",
      "bid": "435.50",
      "ask": "437.50",
      "open": "438.50",
      "high": "447.00",
      "low": "430.00",
      "close": "435.50",
      "average": "437.7975",
      "volume": "66710",
      "turnover": "29205814",
      "trades": "1201"
    },
    {
      "date": "2021-12-13",
      "bid": "435.00",
      "ask": "438.00",
      "open": "435.50",
      "high": "451.00",
      "low": "432.50",
      "close": "432.50",
      "average": "440.9055",
      "volume": "37486",
      "turnover": "16527920.75",
      "trades": "761"
    },
    {
      "date": "2021-12-14",
      "bid": "435.50",
      "ask": "436.50",
      "open": "432.50",
      "high": "447.50",
      "low": "427.00",
      "close": "437.00",
      "average": "439.7037",
      "volume": "134897",
      "turnover": "59314638.5",
      "trades": "1328"
    },
    {
      "date": "2021-12-15",
      "bid": "451.50",
      "ask": "456.00",
      "open": "435.00",
      "high": "459.50",
      "low": "435.00",
      "close": "450.00",
      "average": "447.8622",
      "volume": "145302",
      "turnover": "65003510.25",
      "trades": "1597"
    },
    {
      "date": "2021-12-16",
      "bid": "439.00",
      "ask": "440.50",
      "open": "452.50",
      "high": "470.00",
      "low": "436.00",
      "close": "443.00",
      "average": "445.9871",
      "volume": "106571",
      "turnover": "47487248.5",
      "trades": "1666"
    },
    {
      "date": "2021-12-17",
      "bid": "437.00",
      "ask": "438.50",
      "open": "437.50",
      "high": "439.00",
      "low": "420.50",
      "close": "436.50",
      "average": "428.6648",
      "volume": "114907",
      "turnover": "49243946.5",
      "trades": "1218"
    },
    {
      "date": "2021-12-20",
      "bid": "421.00",
      "ask": "422.00",
      "open": "434.00",
      "high": "434.00",
      "low": "416.50",
      "close": "422.50",
      "average": "421.1045",
      "volume": "84371",
      "turnover": "35530898.5",
      "trades": "1143"
    },
    {
      "date": "2021-12-21",
      "bid": "422.00",
      "ask": "423.00",
      "open": "423.00",
      "high": "428.50",
      "low": "418.50",
      "close": "423.00",
      "average": "422.818",
      "volume": "36827",
      "turnover": "15577561.25",
      "trades": "718"
    },
    {
      "date": "2021-12-22",
      "bid": "423.00",
      "ask": "424.00",
      "open": "420.50",
      "high": "427.50",
      "low": "419.00",
      "close": "424.00",
      "average": "422.3983",
      "volume": "15083",
      "turnover": "6371231.5",
      "trades": "392"
    },
    {
      "date": "2021-12-23",
      "bid": "441.00",
      "ask": "445.00",
      "open": "426.50",
      "high": "450.00",
      "low": "422.00",
      "close": "441.50",
      "average": "438.7825",
      "volume": "62403",
      "turnover": "27326385",
      "trades": "865"
    },
    {
      "date": "2021-12-27",
      "bid": "458.00",
      "ask": "459.00",
      "open": "441.50",
      "high": "462.00",
      "low": "439.00",
      "close": "459.50",
      "average": "456.1623",
      "volume": "32580",
      "turnover": "14861767",
      "trades": "625"
    },
    {
      "date": "2021-12-28",
      "bid": "452.00",
      "ask": "453.00",
      "open": "460.00",
      "high": "463.50",
      "low": "449.00",
      "close": "452.00",
      "average": "455.2472",
      "volume": "25137",
      "turnover": "11443647.5",
      "trades": "493"
    },
    {
      "date": "2021-12-29",
      "bid": "464.50",
      "ask": "467.00",
      "open": "447.00",
      "high": "471.00",
      "low": "447.00",
      "close": "464.00",
      "average": "464.0682",
      "volume": "62762",
      "turnover": "29130296.75",
      "trades": "1290"
    },
    {
      "date": "2021-12-30",
      "bid": "471.50",
      "ask": "472.50",
      "open": "458.50",
      "high": "474.00",
      "low": "458.50",
      "close": "471.50",
      "average": "467.074",
      "volume": "40131",
      "turnover": "18744268",
      "trades": "898"
    },
    {
      "date": "2022-01-03",
      "bid": "470.00",
      "ask": "471.00",
      "open": "471.50",
      "high": "481.00",
      "low": "465.00",
      "close": "472.00",
      "average": "474.5544",
      "volume": "35983",
      "turnover": "17076023.5",
      "trades": "862"
    },
    {
      "date": "2022-01-04",
      "bid": "467.50",
      "ask": "468.50",
      "open": "480.50",
      "high": "481.00",
      "low": "465.00",
      "close": "468.00",
      "average": "474.5699",
      "volume": "87693",
      "turnover": "41618491.5",
      "trades": "700"
    },
    {
      "date": "2022-01-05",
      "bid": "475.00",
      "ask": "476.00",
      "open": "469.00",
      "high": "479.00",
      "low": "468.00",
      "close": "476.00",
      "average": "474.6787",
      "volume": "59745",
      "turnover": "28371509.75",
      "trades": "455"
    },
    {
      "date": "2022-01-07",
      "bid": "470.50",
      "ask": "472.50",
      "open": "472.00",
      "high": "480.50",
      "low": "468.50",
      "close": "471.50",
      "average": "473.6364",
      "volume": "78295",
      "turnover": "37079483.5",
      "trades": "1390"
    },
    {
      "date": "2022-01-10",
      "bid": "430.00",
      "ask": "433.00",
      "open": "471.50",
      "high": "471.50",
      "low": "424.50",
      "close": "432.00",
      "average": "438.6493",
      "volume": "114491",
      "turnover": "50257494.5",
      "trades": "2243"
    },
    {
      "date": "2022-01-11",
      "bid": "429.00",
      "ask": "431.00",
      "open": "428.50",
      "high": "441.00",
      "low": "423.50",
      "close": "429.00",
      "average": "429.7095",
      "volume": "44709",
      "turnover": "19211658.5",
      "trades": "945"
    },
    {
      "date": "2022-01-12",
      "bid": "475.00",
      "ask": "478.00",
      "open": "429.50",
      "high": "485.00",
      "low": "429.50",
      "close": "477.00",
      "average": "466.60",
      "volume": "147255",
      "turnover": "68715681.5",
      "trades": "2393"
    },
    {
      "date": "2022-01-13",
      "bid": "461.00",
      "ask": "463.00",
      "open": "472.00",
      "high": "483.00",
      "low": "457.00",
      "close": "461.00",
      "average": "468.5745",
      "volume": "67585",
      "turnover": "31706478.75",
      "trades": "1172"
    },
    {
      "date": "2022-01-14",
      "bid": "432.00",
      "ask": "434.00",
      "open": "451.50",
      "high": "454.50",
      "low": "431.00",
      "close": "431.00",
      "average": "441.4483",
      "volume": "59232",
      "turnover": "26147865.5",
      "trades": "1217"
    },
    {
      "date": "2022-01-17",
      "bid": "414.00",
      "ask": "415.50",
      "open": "431.00",
      "high": "431.00",
      "low": "411.00",
      "close": "414.50",
      "average": "417.1187",
      "volume": "68003",
      "turnover": "28365389.5",
      "trades": "1634"
    },
    {
      "date": "2022-01-18",
      "bid": "384.00",
      "ask": "385.00",
      "open": "408.00",
      "high": "408.00",
      "low": "378.50",
      "close": "383.50",
      "average": "385.1693",
      "volume": "115000",
      "turnover": "44302665.75",
      "trades": "2192"
    },
    {
      "date": "2022-01-19",
      "bid": "377.00",
      "ask": "379.00",
      "open": "378.00",
      "high": "383.50",
      "low": "371.50",
      "close": "379.00",
      "average": "378.537",
      "volume": "182737",
      "turnover": "69172626.75",
      "trades": "1365"
    },
    {
      "date": "2022-01-20",
      "bid": "389.00",
      "ask": "391.50",
      "open": "379.00",
      "high": "391.50",
      "low": "371.00",
      "close": "391.00",
      "average": "384.0606",
      "volume": "65944",
      "turnover": "25324899.75",
      "trades": "1327"
    },
    {
      "date": "2022-01-21",
      "bid": "390.00",
      "ask": "391.50",
      "open": "385.00",
      "high": "397.00",
      "low": "378.00",
      "close": "391.00",
      "average": "388.8406",
      "volume": "73395",
      "turnover": "28535516.75",
      "trades": "1402"
    },
    {
      "date": "2022-01-24",
      "bid": "356.50",
      "ask": "358.50",
      "open": "388.50",
      "high": "388.50",
      "low": "350.50",
      "close": "355.00",
      "average": "358.0057",
      "volume": "218012",
      "turnover": "78046858",
      "trades": "2197"
    },
    {
      "date": "2022-01-25",
      "bid": "382.50",
      "ask": "383.50",
      "open": "357.50",
      "high": "394.50",
      "low": "357.50",
      "close": "383.50",
      "average": "380.1354",
      "volume": "165851",
      "turnover": "63041747.25",
      "trades": "2449"
    },
    {
      "date": "2022-01-26",
      "bid": "388.00",
      "ask": "390.50",
      "open": "383.50",
      "high": "399.50",
      "low": "383.50",
      "close": "390.50",
      "average": "390.4772",
      "volume": "74410",
      "turnover": "29057591.5",
      "trades": "1297"
    },
    {
      "date": "2022-01-27",
      "bid": "382.50",
      "ask": "384.00",
      "open": "386.50",
      "high": "387.00",
      "low": "368.50",
      "close": "383.50",
      "average": "379.3651",
      "volume": "118668",
      "turnover": "45041765.75",
      "trades": "1292"
    },
    {
      "date": "2022-01-28",
      "bid": "372.00",
      "ask": "373.00",
      "open": "383.50",
      "high": "383.50",
      "low": "364.50",
      "close": "373.00",
      "average": "370.2452",
      "volume": "63417",
      "turnover": "23473966",
      "trades": "653"
    },
    {
      "date": "2022-01-31",
      "bid": "384.50",
      "ask": "385.50",
      "open": "376.00",
      "high": "386.50",
      "low": "375.00",
      "close": "386.50",
      "average": "381.6703",
      "volume": "39812",
      "turnover": "15194068.5",
      "trades": "649"
    },
    {
      "date": "2022-02-01",
      "bid": "396.00",
      "ask": "396.50",
      "open": "396.50",
      "high": "398.00",
      "low": "387.00",
      "close": "396.50",
      "average": "393.0472",
      "volume": "43301",
      "turnover": "17022309",
      "trades": "880"
    },
    {
      "date": "2022-02-02",
      "bid": "418.00",
      "ask": "420.50",
      "open": "397.00",
      "high": "430.00",
      "low": "397.00",
      "close": "422.00",
      "average": "420.5441",
      "volume": "110448",
      "turnover": "46449459.75",
      "trades": "1752"
    },
    {
      "date": "2022-02-03",
      "bid": "388.00",
      "ask": "389.50",
      "open": "418.50",
      "high": "418.50",
      "low": "384.00",
      "close": "389.00",
      "average": "395.3167",
      "volume": "74158",
      "turnover": "29292483",
      "trades": "1395"
    },
    {
      "date": "2022-02-04",
      "bid": "394.00",
      "ask": "395.50",
      "open": "389.50",
      "high": "397.50",
      "low": "384.00",
      "close": "394.50",
      "average": "390.5894",
      "volume": "54969",
      "turnover": "21469520.25",
      "trades": "1061"
    },
    {
      "date": "2022-02-07",
      "bid": "391.00",
      "ask": "392.50",
      "open": "393.50",
      "high": "396.50",
      "low": "385.00",
      "close": "394.00",
      "average": "391.9817",
      "volume": "72389",
      "turnover": "28336621.5",
      "trades": "808"
    },
    {
      "date": "2022-02-08",
      "bid": "393.50",
      "ask": "395.50",
      "open": "394.00",
      "high": "396.50",
      "low": "386.50",
      "close": "395.00",
      "average": "390.9987",
      "volume": "61774",
      "turnover": "24144913",
      "trades": "1139"
    },
    {
      "date": "2022-02-09",
      "bid": "405.50",
      "ask": "408.00",
      "open": "395.00",
      "high": "409.50",
      "low": "394.00",
      "close": "406.50",
      "average": "403.8229",
      "volume": "36978",
      "turnover": "14932564",
      "trades": "626"
    },
    {
      "date": "2022-02-10",
      "bid": "380.50",
      "ask": "385.00",
      "open": "395.00",
      "high": "408.00",
      "low": "369.50",
      "close": "384.50",
      "average": "383.3701",
      "volume": "110652",
      "turnover": "42419957",
      "trades": "1824"
    },
    {
      "date": "2022-02-11",
      "bid": "375.00",
      "ask": "376.00",
      "open": "375.00",
      "high": "381.00",
      "low": "370.00",
      "close": "377.00",
      "average": "376.9277",
      "volume": "65913",
      "turnover": "24840852.25",
      "trades": "1127"
    },
    {
      "date": "2022-02-14",
      "bid": "355.00",
      "ask": "356.00",
      "open": "364.00",
      "high": "365.50",
      "low": "349.50",
      "close": "354.00",
      "average": "358.5643",
      "volume": "189789",
      "turnover": "68125303",
      "trades": "2579"
    },
    {
      "date": "2022-02-15",
      "bid": "378.50",
      "ask": "379.50",
      "open": "354.00",
      "high": "381.50",
      "low": "347.00",
      "close": "373.00",
      "average": "366.6073",
      "volume": "103446",
      "turnover": "37919278.75",
      "trades": "1610"
    },
    {
      "date": "2022-02-16",
      "bid": "373.00",
      "ask": "374.50",
      "open": "373.00",
      "high": "384.00",
      "low": "366.50",
      "close": "372.50",
      "average": "375.3873",
      "volume": "53777",
      "turnover": "20187239.5",
      "trades": "908"
    },
    {
      "date": "2022-02-17",
      "bid": "370.00",
      "ask": "371.00",
      "open": "372.50",
      "high": "381.00",
      "low": "369.00",
      "close": "370.00",
      "average": "374.7174",
      "volume": "37956",
      "turnover": "14221097.5",
      "trades": "740"
    },
    {
      "date": "2022-02-18",
      "bid": "356.00",
      "ask": "357.50",
      "open": "370.00",
      "high": "380.00",
      "low": "352.50",
      "close": "356.50",
      "average": "366.7608",
      "volume": "63393",
      "turnover": "23243918.75",
      "trades": "1077"
    },
    {
      "date": "2022-02-21",
      "bid": "356.50",
      "ask": "357.50",
      "open": "361.50",
      "high": "374.50",
      "low": "353.50",
      "close": "359.00",
      "average": "359.9962",
      "volume": "162552",
      "turnover": "59609890.5",
      "trades": "2429"
    },
    {
      "date": "2022-02-22",
      "bid": "364.00",
      "ask": "366.00",
      "open": "340.00",
      "high": "374.50",
      "low": "338.00",
      "close": "367.50",
      "average": "360.5343",
      "volume": "90341",
      "turnover": "32570735",
      "trades": "1311"
    },
    {
      "date": "2022-02-23",
      "bid": "364.00",
      "ask": "365.50",
      "open": "361.00",
      "high": "377.00",
      "low": "361.00",
      "close": "365.00",
      "average": "368.0595",
      "volume": "59878",
      "turnover": "22038769.5",
      "trades": "1150"
    },
    {
      "date": "2022-02-24",
      "bid": "352.00",
      "ask": "352.50",
      "open": "332.50",
      "high": "357.50",
      "low": "332.50",
      "close": "351.50",
      "average": "346.6356",
      "volume": "94742",
      "turnover": "32839116",
      "trades": "1781"
    },
    {
      "date": "2022-02-25",
      "bid": "365.00",
      "ask": "366.50",
      "open": "359.50",
      "high": "368.00",
      "low": "353.00",
      "close": "364.00",
      "average": "360.8398",
      "volume": "52815",
      "turnover": "19057396.5",
      "trades": "987"
    },
    {
      "date": "2022-02-28",
      "bid": "370.00",
      "ask": "371.50",
      "open": "350.50",
      "high": "375.50",
      "low": "349.50",
      "close": "375.50",
      "average": "368.2974",
      "volume": "59788",
      "turnover": "22012657.75",
      "trades": "1072"
    },
    {
      "date": "2022-03-01",
      "bid": "363.50",
      "ask": "366.00",
      "open": "380.00",
      "high": "380.00",
      "low": "361.50",
      "close": "363.50",
      "average": "367.684",
      "volume": "49712",
      "turnover": "18277806.5",
      "trades": "932"
    },
    {
      "date": "2022-03-02",
      "bid": "381.00",
      "ask": "383.50",
      "open": "361.00",
      "high": "384.50",
      "low": "361.00",
      "close": "384.50",
      "average": "377.8055",
      "volume": "62570",
      "turnover": "23635833.5",
      "trades": "1280"
    },
    {
      "date": "2022-03-03",
      "bid": "349.50",
      "ask": "351.00",
      "open": "380.00",
      "high": "384.50",
      "low": "349.00",
      "close": "349.00",
      "average": "361.2603",
      "volume": "75728",
      "turnover": "27357230",
      "trades": "1272"
    },
    {
      "date": "2022-03-04",
      "bid": "332.00",
      "ask": "333.50",
      "open": "346.50",
      "high": "350.00",
      "low": "331.00",
      "close": "333.00",
      "average": "338.2742",
      "volume": "88826",
      "turnover": "30047549.5",
      "trades": "1457"
    },
    {
      "date": "2022-03-07",
      "bid": "326.00",
      "ask": "328.00",
      "open": "325.00",
      "high": "339.50",
      "low": "312.00",
      "close": "326.50",
      "average": "325.3505",
      "volume": "76742",
      "turnover": "24977473.75",
      "trades": "1421"
    },
    {
      "date": "2022-03-08",
      "bid": "323.50",
      "ask": "325.00",
      "open": "326.00",
      "high": "333.00",
      "low": "317.00",
      "close": "323.50",
      "average": "326.3337",
      "volume": "58722",
      "turnover": "19164028.5",
      "trades": "1306"
    },
    {
      "date": "2022-03-09",
      "bid": "345.50",
      "ask": "347.00",
      "open": "331.50",
      "high": "356.00",
      "low": "330.50",
      "close": "345.00",
      "average": "344.5343",
      "volume": "87140",
      "turnover": "30022466.25",
      "trades": "1797"
    },
    {
      "date": "2022-03-10",
      "bid": "346.50",
      "ask": "347.50",
      "open": "354.50",
      "high": "360.00",
      "low": "344.50",
      "close": "346.50",
      "average": "351.0674",
      "volume": "93741",
      "turnover": "32909934.5",
      "trades": "1492"
    },
    {
      "date": "2022-03-11",
      "bid": "352.50",
      "ask": "354.00",
      "open": "343.50",
      "high": "362.00",
      "low": "340.50",
      "close": "353.50",
      "average": "351.0324",
      "volume": "84181",
      "turnover": "29550255",
      "trades": "1168"
    },
    {
      "date": "2022-03-14",
      "bid": "362.00",
      "ask": "363.00",
      "open": "348.50",
      "high": "371.50",
      "low": "348.50",
      "close": "361.50",
      "average": "362.5773",
      "volume": "50747",
      "turnover": "18399712",
      "trades": "929"
    },
    {
      "date": "2022-03-15",
      "bid": "346.00",
      "ask": "348.50",
      "open": "356.00",
      "high": "360.00",
      "low": "339.50",
      "close": "343.50",
      "average": "346.9265",
      "volume": "91777",
      "turnover": "31838826.5",
      "trades": "1259"
    },
    {
      "date": "2022-03-16",
      "bid": "372.50",
      "ask": "374.00",
      "open": "347.50",
      "high": "374.00",
      "low": "347.50",
      "close": "373.00",
      "average": "366.7745",
      "volume": "68259",
      "turnover": "25034332",
      "trades": "1381"
    },
    {
      "date": "2022-03-17",
      "bid": "371.00",
      "ask": "372.00",
      "open": "374.00",
      "high": "381.00",
      "low": "361.50",
      "close": "371.00",
      "average": "370.2089",
      "volume": "94184",
      "turnover": "35194320.25",
      "trades": "1135"
    },
    {
      "date": "2022-03-18",
      "bid": "380.50",
      "ask": "382.50",
      "open": "375.00",
      "high": "383.00",
      "low": "363.50",
      "close": "367.50",
      "average": "368.0116",
      "volume": "818090",
      "turnover": "301066760.5",
      "trades": "1996"
    },
    {
      "date": "2022-03-21",
      "bid": "369.50",
      "ask": "370.50",
      "open": "369.00",
      "high": "373.00",
      "low": "346.00",
      "close": "367.00",
      "average": "358.0595",
      "volume": "130070",
      "turnover": "46572659",
      "trades": "1842"
    },
    {
      "date": "2022-03-22",
      "bid": "386.00",
      "ask": "388.00",
      "open": "372.00",
      "high": "400.50",
      "low": "362.50",
      "close": "384.50",
      "average": "386.1229",
      "volume": "275737",
      "turnover": "106463776",
      "trades": "1615"
    },
    {
      "date": "2022-03-23",
      "bid": "360.00",
      "ask": "360.50",
      "open": "384.50",
      "high": "385.00",
      "low": "358.50",
      "close": "360.00",
      "average": "366.5115",
      "volume": "55167",
      "turnover": "20219308",
      "trades": "909"
    },
    {
      "date": "2022-03-24",
      "bid": "342.00",
      "ask": "342.50",
      "open": "360.00",
      "high": "361.00",
      "low": "339.50",
      "close": "339.50",
      "average": "345.6244",
      "volume": "67110",
      "turnover": "23195148.5",
      "trades": "974"
    },
    {
      "date": "2022-03-25",
      "bid": "339.00",
      "ask": "340.00",
      "open": "351.50",
      "high": "351.50",
      "low": "337.50",
      "close": "339.00",
      "average": "341.512",
      "volume": "42422",
      "turnover": "14487742.5",
      "trades": "767"
    },
    {
      "date": "2022-03-28",
      "bid": "345.00",
      "ask": "346.50",
      "open": "339.00",
      "high": "351.50",
      "low": "338.00",
      "close": "346.50",
      "average": "344.1092",
      "volume": "50275",
      "turnover": "17300061",
      "trades": "939"
    },
    {
      "date": "2022-03-29",
      "bid": "366.00",
      "ask": "367.50",
      "open": "347.00",
      "high": "368.00",
      "low": "347.00",
      "close": "368.00",
      "average": "359.565",
      "volume": "25634",
      "turnover": "9217089",
      "trades": "600"
    },
    {
      "date": "2022-03-30",
      "bid": "366.00",
      "ask": "368.00",
      "open": "363.00",
      "high": "370.00",
      "low": "360.00",
      "close": "367.50",
      "average": "363.6481",
      "volume": "30576",
      "turnover": "11118291.75",
      "trades": "521"
    },
    {
      "date": "2022-03-31",
      "bid": "362.00",
      "ask": "363.50",
      "open": "367.00",
      "high": "373.00",
      "low": "360.50",
      "close": "363.50",
      "average": "365.3155",
      "volume": "28857",
      "turnover": "10541910.5",
      "trades": "560"
    },
    {
      "date": "2022-04-01",
      "bid": "365.40",
      "ask": "366.60",
      "open": "374.20",
      "high": "374.20",
      "low": "353.80",
      "close": "367.80",
      "average": "364.4393",
      "volume": "37794",
      "turnover": "13773707",
      "trades": "548"
    },
    {
      "date": "2022-04-04",
      "bid": "381.20",
      "ask": "382.80",
      "open": "367.80",
      "high": "392.00",
      "low": "362.40",
      "close": "381.60",
      "average": "382.4929",
      "volume": "59987",
      "turnover": "22942782.8",
      "trades": "992"
    },
    {
      "date": "2022-04-05",
      "bid": "382.80",
      "ask": "383.40",
      "open": "387.20",
      "high": "392.80",
      "low": "379.00",
      "close": "382.20",
      "average": "385.328",
      "volume": "24733",
      "turnover": "9530352.3",
      "trades": "526"
    },
    {
      "date": "2022-04-06",
      "bid": "368.40",
      "ask": "370.80",
      "open": "379.40",
      "high": "384.60",
      "low": "362.20",
      "close": "370.20",
      "average": "370.9674",
      "volume": "26675",
      "turnover": "9895401",
      "trades": "584"
    },
    {
      "date": "2022-04-07",
      "bid": "370.40",
      "ask": "373.00",
      "open": "370.20",
      "high": "374.20",
      "low": "362.40",
      "close": "371.00",
      "average": "369.0863",
      "volume": "40590",
      "turnover": "14981226.2",
      "trades": "873"
    },
    {
      "date": "2022-04-08",
      "bid": "374.60",
      "ask": "376.00",
      "open": "372.40",
      "high": "377.00",
      "low": "370.40",
      "close": "376.00",
      "average": "373.1552",
      "volume": "103034",
      "turnover": "38447649.6",
      "trades": "419"
    },
    {
      "date": "2022-04-11",
      "bid": "374.00",
      "ask": "375.00",
      "open": "376.00",
      "high": "377.20",
      "low": "364.00",
      "close": "373.80",
      "average": "372.1084",
      "volume": "47856",
      "turnover": "17807413.2",
      "trades": "1038"
    },
    {
      "date": "2022-04-12",
      "bid": "361.00",
      "ask": "362.00",
      "open": "373.80",
      "high": "373.80",
      "low": "354.40",
      "close": "360.00",
      "average": "360.5526",
      "volume": "36251",
      "turnover": "13070533.4",
      "trades": "714"
    },
    {
      "date": "2022-04-13",
      "bid": "355.40",
      "ask": "356.20",
      "open": "360.00",
      "high": "360.00",
      "low": "348.40",
      "close": "357.00",
      "average": "353.6193",
      "volume": "27049",
      "turnover": "9565049.6",
      "trades": "615"
    },
    {
      "date": "2022-04-14",
      "bid": "351.00",
      "ask": "351.80",
      "open": "357.00",
      "high": "357.00",
      "low": "350.60",
      "close": "350.60",
      "average": "351.6996",
      "volume": "14375",
      "turnover": "5055682",
      "trades": "248"
    },
    {
      "date": "2022-04-19",
      "bid": "354.20",
      "ask": "355.20",
      "open": "350.20",
      "high": "356.20",
      "low": "344.20",
      "close": "356.20",
      "average": "351.0956",
      "volume": "38616",
      "turnover": "13557950",
      "trades": "904"
    },
    {
      "date": "2022-04-20",
      "bid": "349.40",
      "ask": "350.20",
      "open": "356.20",
      "high": "360.80",
      "low": "349.20",
      "close": "350.00",
      "average": "352.1806",
      "volume": "29820",
      "turnover": "10501969",
      "trades": "543"
    },
    {
      "date": "2022-04-21",
      "bid": "357.40",
      "ask": "359.80",
      "open": "350.00",
      "high": "372.40",
      "low": "349.80",
      "close": "360.00",
      "average": "361.2901",
      "volume": "54748",
      "turnover": "19780081.2",
      "trades": "1130"
    },
    {
      "date": "2022-04-22",
      "bid": "360.80",
      "ask": "361.80",
      "open": "357.00",
      "high": "362.60",
      "low": "349.00",
      "close": "361.60",
      "average": "359.4213",
      "volume": "117601",
      "turnover": "42268321",
      "trades": "550"
    },
    {
      "date": "2022-04-25",
      "bid": "355.40",
      "ask": "356.60",
      "open": "361.20",
      "high": "361.20",
      "low": "344.80",
      "close": "353.20",
      "average": "352.827",
      "volume": "27393",
      "turnover": "9665412.5",
      "trades": "694"
    },
    {
      "date": "2022-04-26",
      "bid": "349.60",
      "ask": "350.80",
      "open": "361.60",
      "high": "361.60",
      "low": "348.20",
      "close": "350.00",
      "average": "351.2594",
      "volume": "31752",
      "turnover": "11153004.4",
      "trades": "688"
    },
    {
      "date": "2022-04-27",
      "bid": "335.20",
      "ask": "336.20",
      "open": "350.00",
      "high": "352.00",
      "low": "332.40",
      "close": "335.00",
      "average": "338.8322",
      "volume": "67223",
      "turnover": "22783260.6",
      "trades": "876"
    },
    {
      "date": "2022-04-28",
      "bid": "339.00",
      "ask": "341.40",
      "open": "335.00",
      "high": "351.00",
      "low": "334.80",
      "close": "342.00",
      "average": "340.7328",
      "volume": "67948",
      "turnover": "23151926.6",
      "trades": "1125"
    },
    {
      "date": "2022-04-29",
      "bid": "344.60",
      "ask": "345.80",
      "open": "347.00",
      "high": "357.80",
      "low": "335.40",
      "close": "346.60",
      "average": "347.056",
      "volume": "38140",
      "turnover": "13237012.2",
      "trades": "724"
    },
    {
      "date": "2022-05-02",
      "bid": "350.60",
      "ask": "354.00",
      "open": "340.00",
      "high": "354.00",
      "low": "311.00",
      "close": "348.40",
      "average": "333.3651",
      "volume": "109668",
      "turnover": "36559216.4",
      "trades": "1535"
    },
    {
      "date": "2022-05-03",
      "bid": "320.00",
      "ask": "321.40",
      "open": "340.40",
      "high": "349.60",
      "low": "301.60",
      "close": "322.40",
      "average": "321.585",
      "volume": "242111",
      "turnover": "77833407.59",
      "trades": "2506"
    },
    {
      "date": "2022-05-04",
      "bid": "303.00",
      "ask": "303.80",
      "open": "322.40",
      "high": "322.60",
      "low": "298.40",
      "close": "300.80",
      "average": "305.1632",
      "volume": "126726",
      "turnover": "38726834.2",
      "trades": "1464"
    },
    {
      "date": "2022-05-05",
      "bid": "298.20",
      "ask": "298.80",
      "open": "303.80",
      "high": "314.40",
      "low": "298.20",
      "close": "299.40",
      "average": "307.4148",
      "volume": "100739",
      "turnover": "30970499",
      "trades": "1149"
    },
    {
      "date": "2022-05-06",
      "bid": "304.00",
      "ask": "305.40",
      "open": "299.40",
      "high": "309.20",
      "low": "298.00",
      "close": "304.40",
      "average": "303.598",
      "volume": "114125",
      "turnover": "34686446.1",
      "trades": "1433"
    },
    {
      "date": "2022-05-09",
      "bid": "279.40",
      "ask": "280.80",
      "open": "304.40",
      "high": "304.40",
      "low": "273.80",
      "close": "279.80",
      "average": "282.3713",
      "volume": "125242",
      "turnover": "35366866.1",
      "trades": "1797"
    },
    {
      "date": "2022-05-10",
      "bid": "278.00",
      "ask": "279.00",
      "open": "279.80",
      "high": "289.40",
      "low": "277.20",
      "close": "277.20",
      "average": "281.2491",
      "volume": "110187",
      "turnover": "30991099.2",
      "trades": "723"
    },
    {
      "date": "2022-05-11",
      "bid": "288.20",
      "ask": "292.80",
      "open": "277.40",
      "high": "292.80",
      "low": "275.40",
      "close": "292.80",
      "average": "286.0444",
      "volume": "88806",
      "turnover": "25401470.4",
      "trades": "994"
    },
    {
      "date": "2022-05-12",
      "bid": "304.60",
      "ask": "307.20",
      "open": "291.00",
      "high": "307.40",
      "low": "277.20",
      "close": "300.60",
      "average": "292.1494",
      "volume": "153337",
      "turnover": "44794893.5",
      "trades": "1257"
    },
    {
      "date": "2022-05-13",
      "bid": "303.40",
      "ask": "304.00",
      "open": "300.60",
      "high": "307.60",
      "low": "298.60",
      "close": "307.00",
      "average": "302.836",
      "volume": "43932",
      "turnover": "13304123.6",
      "trades": "737"
    },
    {
      "date": "2022-05-16",
      "bid": "313.00",
      "ask": "313.60",
      "open": "307.00",
      "high": "322.40",
      "low": "306.00",
      "close": "313.60",
      "average": "315.4945",
      "volume": "41816",
      "turnover": "13193417.6",
      "trades": "779"
    },
    {
      "date": "2022-05-17",
      "bid": "315.60",
      "ask": "317.00",
      "open": "315.00",
      "high": "325.40",
      "low": "312.40",
      "close": "316.00",
      "average": "318.568",
      "volume": "41050",
      "turnover": "13078070.9",
      "trades": "607"
    },
    {
      "date": "2022-05-18",
      "bid": "308.40",
      "ask": "310.80",
      "open": "312.40",
      "high": "322.00",
      "low": "307.40",
      "close": "309.40",
      "average": "314.6223",
      "volume": "83050",
      "turnover": "26129382.4",
      "trades": "750"
    },
    {
      "date": "2022-05-19",
      "bid": "308.40",
      "ask": "309.40",
      "open": "300.00",
      "high": "310.20",
      "low": "293.80",
      "close": "310.20",
      "average": "300.1632",
      "volume": "65782",
      "turnover": "19734720.1",
      "trades": "614"
    },
    {
      "date": "2022-05-20",
      "bid": "308.80",
      "ask": "309.60",
      "open": "312.00",
      "high": "318.20",
      "low": "308.40",
      "close": "309.00",
      "average": "310.4695",
      "volume": "44617",
      "turnover": "13852612.4",
      "trades": "362"
    },
    {
      "date": "2022-05-23",
      "bid": "311.20",
      "ask": "314.00",
      "open": "309.00",
      "high": "317.80",
      "low": "307.60",
      "close": "311.80",
      "average": "311.3896",
      "volume": "15592",
      "turnover": "4854945.09",
      "trades": "344"
    },
    {
      "date": "2022-05-24",
      "bid": "302.80",
      "ask": "303.80",
      "open": "310.80",
      "high": "312.60",
      "low": "300.60",
      "close": "302.80",
      "average": "305.9503",
      "volume": "15654",
      "turnover": "4789455.4",
      "trades": "390"
    },
    {
      "date": "2022-05-25",
      "bid": "299.40",
      "ask": "301.00",
      "open": "303.00",
      "high": "308.40",
      "low": "297.20",
      "close": "299.20",
      "average": "300.2552",
      "volume": "18526",
      "turnover": "5562528.6",
      "trades": "252"
    },
    {
      "date": "2022-05-27",
      "bid": "309.00",
      "ask": "310.00",
      "open": "304.00",
      "high": "313.80",
      "low": "304.00",
      "close": "308.00",
      "average": "309.1059",
      "volume": "70791",
      "turnover": "21881477.3",
      "trades": "1196"
    },
    {
      "date": "2022-05-30",
      "bid": "320.80",
      "ask": "321.80",
      "open": "315.00",
      "high": "328.00",
      "low": "311.20",
      "close": "321.40",
      "average": "322.0331",
      "volume": "38684",
      "turnover": "12459551.9",
      "trades": "796"
    },
    {
      "date": "2022-05-31",
      "bid": "315.20",
      "ask": "316.60",
      "open": "323.00",
      "high": "323.00",
      "low": "314.00",
      "close": "316.40",
      "average": "316.6932",
      "volume": "167992",
      "turnover": "53201924.8",
      "trades": "613"
    },
    {
      "date": "2022-06-01",
      "bid": "308.40",
      "ask": "309.40",
      "open": "316.40",
      "high": "319.40",
      "low": "305.20",
      "close": "307.20",
      "average": "310.1084",
      "volume": "86863",
      "turnover": "26934161.2",
      "trades": "1137"
    },
    {
      "date": "2022-06-02",
      "bid": "317.20",
      "ask": "319.60",
      "open": "312.80",
      "high": "323.00",
      "low": "308.20",
      "close": "318.80",
      "average": "315.8083",
      "volume": "44510",
      "turnover": "14056266.1",
      "trades": "740"
    },
    {
      "date": "2022-06-03",
      "bid": "310.40",
      "ask": "311.00",
      "open": "318.80",
      "high": "322.00",
      "low": "310.40",
      "close": "311.00",
      "average": "315.469",
      "volume": "17072",
      "turnover": "5389117.7",
      "trades": "358"
    },
    {
      "date": "2022-06-07",
      "bid": "307.40",
      "ask": "309.00",
      "open": "311.00",
      "high": "311.00",
      "low": "301.60",
      "close": "309.00",
      "average": "307.1127",
      "volume": "44185",
      "turnover": "13569595",
      "trades": "977"
    },
    {
      "date": "2022-06-08",
      "bid": "307.00",
      "ask": "308.00",
      "open": "309.00",
      "high": "311.00",
      "low": "300.80",
      "close": "307.20",
      "average": "305.1784",
      "volume": "50848",
      "turnover": "15517678.6",
      "trades": "823"
    },
    {
      "date": "2022-06-09",
      "bid": "294.40",
      "ask": "295.40",
      "open": "302.80",
      "high": "305.60",
      "low": "293.60",
      "close": "294.20",
      "average": "298.118",
      "volume": "29832",
      "turnover": "8893454.8",
      "trades": "457"
    },
    {
      "date": "2022-06-10",
      "bid": "283.20",
      "ask": "284.40",
      "open": "291.00",
      "high": "292.20",
      "low": "281.80",
      "close": "281.80",
      "average": "286.1589",
      "volume": "23914",
      "turnover": "6843518.6",
      "trades": "534"
    },
    {
      "date": "2022-06-13",
      "bid": "276.20",
      "ask": "276.80",
      "open": "279.60",
      "high": "279.60",
      "low": "272.20",
      "close": "276.40",
      "average": "275.5131",
      "volume": "31447",
      "turnover": "8664007.19",
      "trades": "635"
    },
    {
      "date": "2022-06-14",
      "bid": "263.40",
      "ask": "265.00",
      "open": "272.00",
      "high": "278.60",
      "low": "262.00",
      "close": "262.00",
      "average": "265.0322",
      "volume": "27730",
      "turnover": "7348939.5",
      "trades": "729"
    },
    {
      "date": "2022-06-15",
      "bid": "257.60",
      "ask": "259.00",
      "open": "260.20",
      "high": "263.80",
      "low": "255.40",
      "close": "258.60",
      "average": "259.4178",
      "volume": "43752",
      "turnover": "11357945.3",
      "trades": "617"
    },
    {
      "date": "2022-06-16",
      "bid": "248.60",
      "ask": "250.40",
      "open": "265.20",
      "high": "265.20",
      "low": "246.80",
      "close": "249.80",
      "average": "251.2652",
      "volume": "34645",
      "turnover": "8705069.9",
      "trades": "662"
    },
    {
      "date": "2022-06-17",
      "bid": "260.20",
      "ask": "261.40",
      "open": "247.20",
      "high": "264.40",
      "low": "246.00",
      "close": "260.00",
      "average": "256.4747",
      "volume": "95352",
      "turnover": "24438381.6",
      "trades": "1098"
    },
    {
      "date": "2022-06-20",
      "bid": "259.00",
      "ask": "259.60",
      "open": "259.80",
      "high": "267.00",
      "low": "254.80",
      "close": "261.00",
      "average": "259.9589",
      "volume": "68541",
      "turnover": "17818709",
      "trades": "1058"
    },
    {
      "date": "2022-06-21",
      "bid": "260.60",
      "ask": "261.80",
      "open": "252.80",
      "high": "273.60",
      "low": "252.80",
      "close": "262.40",
      "average": "266.2559",
      "volume": "129381",
      "turnover": "34453783.29",
      "trades": "1074"
    },
    {
      "date": "2022-06-22",
      "bid": "251.60",
      "ask": "252.60",
      "open": "259.80",
      "high": "260.00",
      "low": "242.20",
      "close": "251.20",
      "average": "250.9802",
      "volume": "61398",
      "turnover": "15410716.6",
      "trades": "680"
    },
    {
      "date": "2022-06-23",
      "bid": "251.00",
      "ask": "251.80",
      "open": "254.80",
      "high": "256.20",
      "low": "244.00",
      "close": "251.40",
      "average": "248.255",
      "volume": "39346",
      "turnover": "9770259.69",
      "trades": "600"
    },
    {
      "date": "2022-06-27",
      "bid": "252.80",
      "ask": "254.00",
      "open": "252.00",
      "high": "263.60",
      "low": "249.60",
      "close": "252.80",
      "average": "253.9634",
      "volume": "103177",
      "turnover": "26204021.2",
      "trades": "1356"
    },
    {
      "date": "2022-06-28",
      "bid": "256.00",
      "ask": "257.00",
      "open": "257.60",
      "high": "258.60",
      "low": "249.60",
      "close": "256.40",
      "average": "254.8986",
      "volume": "44514",
      "turnover": "11346564.4",
      "trades": "698"
    },
    {
      "date": "2022-06-29",
      "bid": "247.00",
      "ask": "248.00",
      "open": "255.80",
      "high": "255.80",
      "low": "242.80",
      "close": "248.40",
      "average": "248.0378",
      "volume": "29090",
      "turnover": "7215424.5",
      "trades": "477"
    },
    {
      "date": "2022-06-30",
      "bid": "235.40",
      "ask": "236.20",
      "open": "242.80",
      "high": "245.60",
      "low": "231.00",
      "close": "236.60",
      "average": "236.909",
      "volume": "52028",
      "turnover": "12327555.7",
      "trades": "861"
    },
    {
      "date": "2022-07-01",
      "bid": "237.80",
      "ask": "243.00",
      "open": "232.00",
      "high": "248.40",
      "low": "226.20",
      "close": "241.60",
      "average": "235.8094",
      "volume": "124362",
      "turnover": "29323607.9",
      "trades": "1664"
    },
    {
      "date": "2022-07-04",
      "bid": "231.80",
      "ask": "232.60",
      "open": "239.80",
      "high": "242.20",
      "low": "231.60",
      "close": "232.20",
      "average": "235.0683",
      "volume": "19269",
      "turnover": "4531174.9",
      "trades": "346"
    },
    {
      "date": "2022-07-05",
      "bid": "238.40",
      "ask": "239.00",
      "open": "232.60",
      "high": "240.40",
      "low": "227.40",
      "close": "239.20",
      "average": "234.1914",
      "volume": "61746",
      "turnover": "14460508.8",
      "trades": "745"
    },
    {
      "date": "2022-07-06",
      "bid": "244.40",
      "ask": "246.20",
      "open": "239.20",
      "high": "246.40",
      "low": "239.20",
      "close": "245.40",
      "average": "244.0968",
      "volume": "28048",
      "turnover": "6846426.4",
      "trades": "483"
    },
    {
      "date": "2022-07-07",
      "bid": "254.20",
      "ask": "255.20",
      "open": "250.80",
      "high": "256.00",
      "low": "247.20",
      "close": "254.40",
      "average": "252.3957",
      "volume": "25278",
      "turnover": "6380004.6",
      "trades": "416"
    },
    {
      "date": "2022-07-08",
      "bid": "253.60",
      "ask": "254.60",
      "open": "253.00",
      "high": "255.60",
      "low": "248.60",
      "close": "254.80",
      "average": "253.2563",
      "volume": "18969",
      "turnover": "4804018.8",
      "trades": "397"
    },
    {
      "date": "2022-07-11",
      "bid": "248.80",
      "ask": "249.60",
      "open": "248.40",
      "high": "254.20",
      "low": "245.80",
      "close": "249.20",
      "average": "249.1871",
      "volume": "14239",
      "turnover": "3548175.9",
      "trades": "315"
    },
    {
      "date": "2022-07-12",
      "bid": "250.40",
      "ask": "252.40",
      "open": "247.20",
      "high": "251.80",
      "low": "233.40",
      "close": "251.60",
      "average": "245.6758",
      "volume": "34867",
      "turnover": "8565982.19",
      "trades": "444"
    },
    {
      "date": "2022-07-13",
      "bid": "241.00",
      "ask": "243.20",
      "open": "251.80",
      "high": "255.40",
      "low": "235.20",
      "close": "242.00",
      "average": "241.8242",
      "volume": "40653",
      "turnover": "9830881",
      "trades": "436"
    },
    {
      "date": "2022-07-14",
      "bid": "232.20",
      "ask": "233.00",
      "open": "237.60",
      "high": "245.20",
      "low": "230.20",
      "close": "233.00",
      "average": "235.3824",
      "volume": "40508",
      "turnover": "9537773.4",
      "trades": "515"
    },
    {
      "date": "2022-07-15",
      "bid": "236.40",
      "ask": "237.20",
      "open": "233.00",
      "high": "237.60",
      "low": "230.20",
      "close": "237.00",
      "average": "233.8838",
      "volume": "21074",
      "turnover": "4929034.2",
      "trades": "415"
    },
    {
      "date": "2022-07-18",
      "bid": "246.80",
      "ask": "247.80",
      "open": "239.00",
      "high": "250.00",
      "low": "238.80",
      "close": "246.80",
      "average": "246.3659",
      "volume": "22993",
      "turnover": "5664692.2",
      "trades": "422"
    },
    {
      "date": "2022-07-19",
      "bid": "252.60",
      "ask": "254.00",
      "open": "242.60",
      "high": "258.20",
      "low": "242.60",
      "close": "253.20",
      "average": "252.4469",
      "volume": "36223",
      "turnover": "9144519.3",
      "trades": "706"
    },
    {
      "date": "2022-07-20",
      "bid": "252.80",
      "ask": "253.80",
      "open": "258.80",
      "high": "260.80",
      "low": "248.20",
      "close": "253.20",
      "average": "253.3538",
      "volume": "26370",
      "turnover": "6682468.3",
      "trades": "385"
    },
    {
      "date": "2022-07-21",
      "bid": "259.00",
      "ask": "261.20",
      "open": "264.60",
      "high": "278.80",
      "low": "252.20",
      "close": "258.40",
      "average": "258.1232",
      "volume": "162352",
      "turnover": "41908854.4",
      "trades": "882"
    },
    {
      "date": "2022-07-22",
      "bid": "261.60",
      "ask": "263.00",
      "open": "279.00",
      "high": "279.00",
      "low": "250.60",
      "close": "263.00",
      "average": "263.2773",
      "volume": "101579",
      "turnover": "26683146",
      "trades": "1316"
    },
    {
      "date": "2022-07-25",
      "bid": "269.40",
      "ask": "270.40",
      "open": "266.40",
      "high": "272.60",
      "low": "261.40",
      "close": "267.60",
      "average": "268.5598",
      "volume": "40571",
      "turnover": "10895741.2",
      "trades": "727"
    },
    {
      "date": "2022-07-26",
      "bid": "258.80",
      "ask": "260.00",
      "open": "267.60",
      "high": "274.80",
      "low": "258.40",
      "close": "259.00",
      "average": "265.4874",
      "volume": "28684",
      "turnover": "7615537.4",
      "trades": "601"
    },
    {
      "date": "2022-07-27",
      "bid": "247.00",
      "ask": "248.00",
      "open": "258.80",
      "high": "262.40",
      "low": "244.60",
      "close": "248.20",
      "average": "250.4475",
      "volume": "105573",
      "turnover": "26440728",
      "trades": "1152"
    },
    {
      "date": "2022-07-28",
      "bid": "261.00",
      "ask": "262.40",
      "open": "248.20",
      "high": "263.80",
      "low": "245.20",
      "close": "263.80",
      "average": "258.5932",
      "volume": "41854",
      "turnover": "10823161.8",
      "trades": "694"
    },
    {
      "date": "2022-07-29",
      "bid": "280.00",
      "ask": "281.20",
      "open": "263.60",
      "high": "285.20",
      "low": "263.00",
      "close": "282.20",
      "average": "278.899",
      "volume": "50473",
      "turnover": "14077680.4",
      "trades": "1138"
    },
    {
      "date": "2022-08-01",
      "bid": "273.00",
      "ask": "273.60",
      "open": "282.40",
      "high": "285.00",
      "low": "271.00",
      "close": "273.20",
      "average": "275.5718",
      "volume": "30052",
      "turnover": "8286939.7",
      "trades": "587"
    },
    {
      "date": "2022-08-02",
      "bid": "262.00",
      "ask": "262.60",
      "open": "273.00",
      "high": "273.60",
      "low": "262.00",
      "close": "262.60",
      "average": "264.4116",
      "volume": "23940",
      "turnover": "6330012.8",
      "trades": "486"
    },
    {
      "date": "2022-08-03",
      "bid": "278.40",
      "ask": "280.80",
      "open": "266.60",
      "high": "280.60",
      "low": "260.20",
      "close": "279.80",
      "average": "276.2869",
      "volume": "32256",
      "turnover": "8911725.8",
      "trades": "519"
    },
    {
      "date": "2022-08-04",
      "bid": "275.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "280.00",
      "low": "271.00",
      "close": "275.80",
      "average": "274.8129",
      "volume": "27429",
      "turnover": "7537844.6",
      "trades": "580"
    },
    {
      "date": "2022-08-05",
      "bid": "261.60",
      "ask": "262.00",
      "open": "276.20",
      "high": "280.00",
      "low": "261.00",
      "close": "261.40",
      "average": "266.8268",
      "volume": "23390",
      "turnover": "6241022.2",
      "trades": "454"
    },
    {
      "date": "2022-08-08",
      "bid": "261.60",
      "ask": "262.60",
      "open": "264.40",
      "high": "266.00",
      "low": "256.00",
      "close": "260.80",
      "average": "261.072",
      "volume": "29620",
      "turnover": "7733146.3",
      "trades": "502"
    },
    {
      "date": "2022-08-09",
      "bid": "254.00",
      "ask": "254.80",
      "open": "261.20",
      "high": "263.60",
      "low": "250.20",
      "close": "254.20",
      "average": "255.1168",
      "volume": "36742",
      "turnover": "9355809.5",
      "trades": "466"
    },
    {
      "date": "2022-08-10",
      "bid": "268.80",
      "ask": "269.80",
      "open": "254.00",
      "high": "270.40",
      "low": "248.20",
      "close": "270.00",
      "average": "263.5285",
      "volume": "22245",
      "turnover": "5862219.6",
      "trades": "346"
    },
    {
      "date": "2022-08-11",
      "bid": "271.00",
      "ask": "272.00",
      "open": "267.60",
      "high": "275.00",
      "low": "267.60",
      "close": "271.20",
      "average": "272.0556",
      "volume": "17572",
      "turnover": "4780561.2",
      "trades": "315"
    },
    {
      "date": "2022-08-12",
      "bid": "274.00",
      "ask": "274.60",
      "open": "273.00",
      "high": "276.00",
      "low": "271.20",
      "close": "274.60",
      "average": "274.1576",
      "volume": "8233",
      "turnover": "2257138.79",
      "trades": "208"
    },
    {
      "date": "2022-08-15",
      "bid": "271.40",
      "ask": "272.00",
      "open": "274.40",
      "high": "281.40",
      "low": "270.00",
      "close": "271.00",
      "average": "275.9709",
      "volume": "21761",
      "turnover": "6005401.8",
      "trades": "334"
    },
    {
      "date": "2022-08-16",
      "bid": "263.40",
      "ask": "264.40",
      "open": "273.00",
      "high": "273.00",
      "low": "263.00",
      "close": "263.40",
      "average": "266.9866",
      "volume": "36432",
      "turnover": "9736324.19",
      "trades": "707"
    },
    {
      "date": "2022-08-17",
      "bid": "257.00",
      "ask": "258.80",
      "open": "263.40",
      "high": "268.20",
      "low": "251.80",
      "close": "256.80",
      "average": "255.6252",
      "volume": "23014",
      "turnover": "5882792",
      "trades": "401"
    },
    {
      "date": "2022-08-18",
      "bid": "263.40",
      "ask": "264.00",
      "open": "256.80",
      "high": "265.80",
      "low": "255.20",
      "close": "263.80",
      "average": "262.0687",
      "volume": "18136",
      "turnover": "4751803.7",
      "trades": "329"
    },
    {
      "date": "2022-08-19",
      "bid": "262.80",
      "ask": "264.00",
      "open": "263.80",
      "high": "267.20",
      "low": "260.00",
      "close": "263.80",
      "average": "263.132",
      "volume": "27924",
      "turnover": "7347629.9",
      "trades": "393"
    },
    {
      "date": "2022-08-22",
      "bid": "252.60",
      "ask": "253.80",
      "open": "266.80",
      "high": "266.80",
      "low": "252.40",
      "close": "252.80",
      "average": "253.9998",
      "volume": "133768",
      "turnover": "35130777",
      "trades": "550"
    },
    {
      "date": "2022-08-23",
      "bid": "243.80",
      "ask": "245.20",
      "open": "252.80",
      "high": "255.80",
      "low": "243.40",
      "close": "245.40",
      "average": "248.8898",
      "volume": "20385",
      "turnover": "5072741.2",
      "trades": "409"
    },
    {
      "date": "2022-08-24",
      "bid": "240.20",
      "ask": "241.80",
      "open": "244.60",
      "high": "244.60",
      "low": "236.00",
      "close": "240.60",
      "average": "240.57",
      "volume": "29805",
      "turnover": "7170228.8",
      "trades": "438"
    },
    {
      "date": "2022-08-25",
      "bid": "238.00",
      "ask": "238.80",
      "open": "240.60",
      "high": "243.00",
      "low": "235.80",
      "close": "238.80",
      "average": "239.2618",
      "volume": "33111",
      "turnover": "7922226.5",
      "trades": "393"
    },
    {
      "date": "2022-08-26",
      "bid": "228.00",
      "ask": "229.80",
      "open": "238.40",
      "high": "241.60",
      "low": "226.00",
      "close": "229.60",
      "average": "231.778",
      "volume": "39500",
      "turnover": "9156219.9",
      "trades": "614"
    },
    {
      "date": "2022-08-29",
      "bid": "226.40",
      "ask": "227.60",
      "open": "227.80",
      "high": "228.80",
      "low": "223.80",
      "close": "227.40",
      "average": "226.6747",
      "volume": "36580",
      "turnover": "8291739.6",
      "trades": "469"
    },
    {
      "date": "2022-08-30",
      "bid": "227.20",
      "ask": "228.40",
      "open": "225.00",
      "high": "232.80",
      "low": "223.80",
      "close": "226.60",
      "average": "228.9605",
      "volume": "35475",
      "turnover": "8122250.9",
      "trades": "433"
    },
    {
      "date": "2022-08-31",
      "bid": "227.60",
      "ask": "228.00",
      "open": "226.60",
      "high": "230.20",
      "low": "222.60",
      "close": "225.20",
      "average": "225.9772",
      "volume": "80726",
      "turnover": "18244696.2",
      "trades": "772"
    },
    {
      "date": "2022-09-01",
      "bid": "208.20",
      "ask": "209.40",
      "open": "223.20",
      "high": "225.20",
      "low": "207.00",
      "close": "209.20",
      "average": "213.4803",
      "volume": "29681",
      "turnover": "6337872.4",
      "trades": "630"
    },
    {
      "date": "2022-09-02",
      "bid": "214.20",
      "ask": "215.00",
      "open": "212.60",
      "high": "215.80",
      "low": "206.00",
      "close": "214.00",
      "average": "210.6745",
      "volume": "51431",
      "turnover": "10835742.5",
      "trades": "636"
    },
    {
      "date": "2022-09-05",
      "bid": "216.40",
      "ask": "218.60",
      "open": "211.80",
      "high": "218.00",
      "low": "206.60",
      "close": "216.00",
      "average": "213.1702",
      "volume": "24238",
      "turnover": "5166832.9",
      "trades": "504"
    },
    {
      "date": "2022-09-06",
      "bid": "211.40",
      "ask": "212.00",
      "open": "216.00",
      "high": "221.20",
      "low": "209.60",
      "close": "212.00",
      "average": "213.1683",
      "volume": "23400",
      "turnover": "4990718.8",
      "trades": "543"
    },
    {
      "date": "2022-09-07",
      "bid": "215.20",
      "ask": "217.60",
      "open": "207.20",
      "high": "218.40",
      "low": "207.20",
      "close": "215.80",
      "average": "212.8589",
      "volume": "68751",
      "turnover": "14617497.9",
      "trades": "469"
    },
    {
      "date": "2022-09-08",
      "bid": "224.60",
      "ask": "225.00",
      "open": "216.20",
      "high": "226.60",
      "low": "215.20",
      "close": "223.80",
      "average": "220.0312",
      "volume": "73465",
      "turnover": "16164593.6",
      "trades": "425"
    },
    {
      "date": "2022-09-09",
      "bid": "228.40",
      "ask": "229.40",
      "open": "223.80",
      "high": "232.80",
      "low": "223.80",
      "close": "229.60",
      "average": "229.2356",
      "volume": "86806",
      "turnover": "19916922.89",
      "trades": "425"
    },
    {
      "date": "2022-09-12",
      "bid": "229.40",
      "ask": "229.80",
      "open": "233.80",
      "high": "234.00",
      "low": "227.00",
      "close": "229.40",
      "average": "230.6796",
      "volume": "24811",
      "turnover": "5728344.6",
      "trades": "346"
    },
    {
      "date": "2022-09-13",
      "bid": "223.00",
      "ask": "223.80",
      "open": "228.80",
      "high": "230.60",
      "low": "220.60",
      "close": "223.00",
      "average": "224.2066",
      "volume": "25550",
      "turnover": "5728531",
      "trades": "386"
    },
    {
      "date": "2022-09-14",
      "bid": "216.60",
      "ask": "218.60",
      "open": "219.80",
      "high": "222.20",
      "low": "214.20",
      "close": "217.40",
      "average": "218.9114",
      "volume": "20194",
      "turnover": "4420697.2",
      "trades": "448"
    },
    {
      "date": "2022-09-15",
      "bid": "211.20",
      "ask": "212.00",
      "open": "215.00",
      "high": "217.20",
      "low": "210.80",
      "close": "212.00",
      "average": "214.1965",
      "volume": "12047",
      "turnover": "2580625.6",
      "trades": "275"
    },
    {
      "date": "2022-09-16",
      "bid": "203.80",
      "ask": "205.00",
      "open": "211.00",
      "high": "211.80",
      "low": "202.40",
      "close": "204.60",
      "average": "205.3668",
      "volume": "31424",
      "turnover": "6453404.2",
      "trades": "444"
    },
    {
      "date": "2022-09-19",
      "bid": "202.00",
      "ask": "202.80",
      "open": "203.40",
      "high": "203.40",
      "low": "197.60",
      "close": "202.40",
      "average": "200.6821",
      "volume": "19970",
      "turnover": "4005636.6",
      "trades": "472"
    },
    {
      "date": "2022-09-20",
      "bid": "187.30",
      "ask": "189.40",
      "open": "203.00",
      "high": "203.00",
      "low": "187.00",
      "close": "187.70",
      "average": "191.0174",
      "volume": "37790",
      "turnover": "7219282.1",
      "trades": "551"
    },
    {
      "date": "2022-09-21",
      "bid": "190.80",
      "ask": "192.10",
      "open": "187.70",
      "high": "192.70",
      "low": "187.00",
      "close": "192.30",
      "average": "190.2293",
      "volume": "54685",
      "turnover": "10399930.6",
      "trades": "737"
    },
    {
      "date": "2022-09-22",
      "bid": "183.90",
      "ask": "186.90",
      "open": "192.30",
      "high": "192.30",
      "low": "183.00",
      "close": "183.20",
      "average": "185.2719",
      "volume": "46026",
      "turnover": "8528704.35",
      "trades": "608"
    },
    {
      "date": "2022-09-23",
      "bid": "181.60",
      "ask": "182.00",
      "open": "185.00",
      "high": "185.00",
      "low": "176.80",
      "close": "181.80",
      "average": "180.3534",
      "volume": "121098",
      "turnover": "21840440.2",
      "trades": "647"
    },
    {
      "date": "2022-09-26",
      "bid": "179.10",
      "ask": "180.00",
      "open": "182.00",
      "high": "184.90",
      "low": "176.60",
      "close": "178.60",
      "average": "180.2085",
      "volume": "39170",
      "turnover": "7058072.95",
      "trades": "753"
    },
    {
      "date": "2022-09-27",
      "bid": "182.20",
      "ask": "182.70",
      "open": "178.60",
      "high": "186.60",
      "low": "178.50",
      "close": "183.20",
      "average": "183.4561",
      "volume": "124990",
      "turnover": "22929617.6",
      "trades": "668"
    },
    {
      "date": "2022-09-28",
      "bid": "190.70",
      "ask": "192.50",
      "open": "185.30",
      "high": "193.30",
      "low": "179.00",
      "close": "192.10",
      "average": "186.9559",
      "volume": "56960",
      "turnover": "10641656.4",
      "trades": "766"
    },
    {
      "date": "2022-09-29",
      "bid": "188.40",
      "ask": "189.10",
      "open": "194.90",
      "high": "195.90",
      "low": "183.70",
      "close": "188.40",
      "average": "188.4162",
      "volume": "44521",
      "turnover": "8388475.9",
      "trades": "688"
    },
    {
      "date": "2022-09-30",
      "bid": "192.70",
      "ask": "193.10",
      "open": "186.30",
      "high": "193.90",
      "low": "186.00",
      "close": "192.90",
      "average": "190.5236",
      "volume": "40571",
      "turnover": "7728872.15",
      "trades": "771"
    },
    {
      "date": "2022-10-03",
      "bid": "203.80",
      "ask": "204.00",
      "open": "198.00",
      "high": "206.40",
      "low": "195.50",
      "close": "203.60",
      "average": "200.4048",
      "volume": "274997",
      "turnover": "55111231.7",
      "trades": "2148"
    },
    {
      "date": "2022-10-04",
      "bid": "224.00",
      "ask": "225.60",
      "open": "215.20",
      "high": "225.60",
      "low": "207.20",
      "close": "221.00",
      "average": "218.1914",
      "volume": "172467",
      "turnover": "37664161.6",
      "trades": "1466"
    },
    {
      "date": "2022-10-05",
      "bid": "224.60",
      "ask": "225.40",
      "open": "221.00",
      "high": "226.40",
      "low": "219.00",
      "close": "225.00",
      "average": "223.4642",
      "volume": "140002",
      "turnover": "31278757.2",
      "trades": "1868"
    },
    {
      "date": "2022-10-06",
      "bid": "231.40",
      "ask": "232.20",
      "open": "226.00",
      "high": "233.60",
      "low": "226.00",
      "close": "231.40",
      "average": "229.1965",
      "volume": "88202",
      "turnover": "20220845.5",
      "trades": "977"
    },
    {
      "date": "2022-10-07",
      "bid": "230.40",
      "ask": "231.20",
      "open": "232.80",
      "high": "233.60",
      "low": "226.40",
      "close": "230.20",
      "average": "230.6597",
      "volume": "186704",
      "turnover": "43059059.98",
      "trades": "1224"
    },
    {
      "date": "2022-10-10",
      "bid": "221.60",
      "ask": "222.80",
      "open": "230.20",
      "high": "231.00",
      "low": "219.00",
      "close": "221.60",
      "average": "222.7338",
      "volume": "64872",
      "turnover": "14447939.5",
      "trades": "951"
    },
    {
      "date": "2022-10-11",
      "bid": "222.60",
      "ask": "223.60",
      "open": "218.40",
      "high": "228.00",
      "low": "216.20",
      "close": "223.80",
      "average": "222.8008",
      "volume": "128826",
      "turnover": "28699565.9",
      "trades": "1027"
    },
    {
      "date": "2022-10-12",
      "bid": "207.60",
      "ask": "208.40",
      "open": "227.80",
      "high": "227.80",
      "low": "207.20",
      "close": "207.20",
      "average": "214.6177",
      "volume": "87112",
      "turnover": "18752822.89",
      "trades": "1051"
    },
    {
      "date": "2022-10-13",
      "bid": "211.00",
      "ask": "211.40",
      "open": "204.00",
      "high": "211.40",
      "low": "198.40",
      "close": "210.40",
      "average": "204.3505",
      "volume": "86906",
      "turnover": "17760057.1",
      "trades": "1094"
    },
    {
      "date": "2022-10-14",
      "bid": "200.00",
      "ask": "200.60",
      "open": "213.00",
      "high": "217.80",
      "low": "198.50",
      "close": "200.00",
      "average": "204.7118",
      "volume": "76410",
      "turnover": "15635806.2",
      "trades": "954"
    },
    {
      "date": "2022-10-17",
      "bid": "191.90",
      "ask": "192.80",
      "open": "200.60",
      "high": "201.20",
      "low": "185.60",
      "close": "192.00",
      "average": "191.2997",
      "volume": "110866",
      "turnover": "21208656.45",
      "trades": "1685"
    },
    {
      "date": "2022-10-18",
      "bid": "200.60",
      "ask": "201.00",
      "open": "193.00",
      "high": "202.40",
      "low": "190.00",
      "close": "200.20",
      "average": "196.2534",
      "volume": "74490",
      "turnover": "14619783.15",
      "trades": "1164"
    },
    {
      "date": "2022-10-19",
      "bid": "199.70",
      "ask": "200.40",
      "open": "200.80",
      "high": "206.20",
      "low": "197.60",
      "close": "199.50",
      "average": "200.681",
      "volume": "72921",
      "turnover": "14630256.05",
      "trades": "752"
    },
    {
      "date": "2022-10-20",
      "bid": "191.00",
      "ask": "191.60",
      "open": "196.60",
      "high": "204.80",
      "low": "188.20",
      "close": "190.90",
      "average": "194.5894",
      "volume": "63751",
      "turnover": "12404824.9",
      "trades": "967"
    },
    {
      "date": "2022-10-21",
      "bid": "188.50",
      "ask": "189.30",
      "open": "190.70",
      "high": "192.50",
      "low": "186.00",
      "close": "188.30",
      "average": "188.9558",
      "volume": "83020",
      "turnover": "15689422.1",
      "trades": "1063"
    },
    {
      "date": "2022-10-24",
      "bid": "197.80",
      "ask": "198.40",
      "open": "190.20",
      "high": "199.70",
      "low": "189.00",
      "close": "197.50",
      "average": "196.2666",
      "volume": "73516",
      "turnover": "14428903.25",
      "trades": "898"
    },
    {
      "date": "2022-10-25",
      "bid": "202.40",
      "ask": "203.00",
      "open": "200.00",
      "high": "205.40",
      "low": "195.70",
      "close": "202.20",
      "average": "201.1861",
      "volume": "79308",
      "turnover": "15957640.45",
      "trades": "958"
    },
    {
      "date": "2022-10-26",
      "bid": "202.80",
      "ask": "203.40",
      "open": "202.40",
      "high": "206.80",
      "low": "198.10",
      "close": "203.60",
      "average": "203.6177",
      "volume": "78649",
      "turnover": "16015139.2",
      "trades": "989"
    },
    {
      "date": "2022-10-27",
      "bid": "219.00",
      "ask": "230.00",
      "open": "206.80",
      "high": "231.40",
      "low": "199.10",
      "close": "223.80",
      "average": "214.613",
      "volume": "184767",
      "turnover": "39550667.4",
      "trades": "1491"
    },
    {
      "date": "2022-10-28",
      "bid": "212.60",
      "ask": "213.40",
      "open": "223.00",
      "high": "223.60",
      "low": "207.80",
      "close": "212.80",
      "average": "215.3695",
      "volume": "95586",
      "turnover": "20583461.7",
      "trades": "1547"
    },
    {
      "date": "2022-10-31",
      "bid": "212.40",
      "ask": "213.40",
      "open": "213.00",
      "high": "215.40",
      "low": "202.80",
      "close": "213.00",
      "average": "209.8717",
      "volume": "64702",
      "turnover": "13579164.2",
      "trades": "877"
    },
    {
      "date": "2022-11-01",
      "bid": "212.80",
      "ask": "214.20",
      "open": "213.00",
      "high": "224.80",
      "low": "208.80",
      "close": "213.40",
      "average": "215.5722",
      "volume": "82785",
      "turnover": "17846069.8",
      "trades": "1218"
    },
    {
      "date": "2022-11-02",
      "bid": "214.00",
      "ask": "214.80",
      "open": "213.60",
      "high": "219.00",
      "low": "211.60",
      "close": "215.00",
      "average": "215.1088",
      "volume": "45611",
      "turnover": "9812370.6",
      "trades": "570"
    },
    {
      "date": "2022-11-03",
      "bid": "215.20",
      "ask": "216.00",
      "open": "210.00",
      "high": "216.80",
      "low": "205.60",
      "close": "215.00",
      "average": "212.6083",
      "volume": "71237",
      "turnover": "15139619.3",
      "trades": "947"
    },
    {
      "date": "2022-11-04",
      "bid": "217.60",
      "ask": "218.00",
      "open": "215.60",
      "high": "219.20",
      "low": "214.40",
      "close": "218.80",
      "average": "217.0482",
      "volume": "32148",
      "turnover": "6976316.1",
      "trades": "450"
    },
    {
      "date": "2022-11-07",
      "bid": "214.60",
      "ask": "216.80",
      "open": "218.60",
      "high": "223.60",
      "low": "214.60",
      "close": "215.60",
      "average": "218.2476",
      "volume": "280251",
      "turnover": "61159871.8",
      "trades": "1913"
    },
    {
      "date": "2022-11-08",
      "bid": "221.00",
      "ask": "221.80",
      "open": "216.00",
      "high": "228.80",
      "low": "216.00",
      "close": "220.00",
      "average": "222.9672",
      "volume": "129790",
      "turnover": "28944306.3",
      "trades": "1250"
    },
    {
      "date": "2022-11-09",
      "bid": "206.00",
      "ask": "206.20",
      "open": "223.20",
      "high": "223.20",
      "low": "204.00",
      "close": "206.20",
      "average": "208.3349",
      "volume": "123353",
      "turnover": "25708583.9",
      "trades": "1128"
    },
    {
      "date": "2022-11-10",
      "bid": "225.00",
      "ask": "225.80",
      "open": "205.80",
      "high": "226.00",
      "low": "200.00",
      "close": "224.80",
      "average": "211.2611",
      "volume": "89410",
      "turnover": "18929218.7",
      "trades": "1041"
    },
    {
      "date": "2022-11-11",
      "bid": "248.20",
      "ask": "248.60",
      "open": "229.80",
      "high": "249.60",
      "low": "227.00",
      "close": "247.00",
      "average": "240.7433",
      "volume": "103665",
      "turnover": "24949005.27",
      "trades": "1402"
    },
    {
      "date": "2022-11-14",
      "bid": "256.20",
      "ask": "256.80",
      "open": "250.00",
      "high": "258.40",
      "low": "244.00",
      "close": "255.00",
      "average": "255.0389",
      "volume": "326835",
      "turnover": "83340524.3",
      "trades": "1378"
    },
    {
      "date": "2022-11-15",
      "bid": "249.00",
      "ask": "249.60",
      "open": "254.20",
      "high": "259.00",
      "low": "247.80",
      "close": "249.40",
      "average": "253.0573",
      "volume": "98779",
      "turnover": "24982809",
      "trades": "1405"
    },
    {
      "date": "2022-11-16",
      "bid": "240.40",
      "ask": "252.00",
      "open": "249.40",
      "high": "249.80",
      "low": "236.00",
      "close": "247.00",
      "average": "244.6008",
      "volume": "76675",
      "turnover": "18751611.39",
      "trades": "885"
    },
    {
      "date": "2022-11-17",
      "bid": "233.40",
      "ask": "234.40",
      "open": "241.60",
      "high": "246.40",
      "low": "228.00",
      "close": "232.00",
      "average": "234.3824",
      "volume": "163078",
      "turnover": "38229251.7",
      "trades": "1883"
    },
    {
      "date": "2022-11-18",
      "bid": "238.20",
      "ask": "239.00",
      "open": "234.00",
      "high": "244.20",
      "low": "231.60",
      "close": "237.40",
      "average": "239.0383",
      "volume": "71371",
      "turnover": "17060608.8",
      "trades": "1068"
    },
    {
      "date": "2022-11-21",
      "bid": "231.60",
      "ask": "232.40",
      "open": "238.60",
      "high": "238.60",
      "low": "229.00",
      "close": "230.00",
      "average": "231.2905",
      "volume": "31879",
      "turnover": "7372921.3",
      "trades": "575"
    },
    {
      "date": "2022-11-22",
      "bid": "225.60",
      "ask": "226.20",
      "open": "230.00",
      "high": "230.40",
      "low": "225.00",
      "close": "225.00",
      "average": "227.0209",
      "volume": "41740",
      "turnover": "9477029.3",
      "trades": "637"
    },
    {
      "date": "2022-11-23",
      "bid": "223.20",
      "ask": "224.40",
      "open": "228.60",
      "high": "228.60",
      "low": "220.20",
      "close": "223.20",
      "average": "223.1951",
      "volume": "88176",
      "turnover": "19679881.7",
      "trades": "1027"
    },
    {
      "date": "2022-11-24",
      "bid": "235.60",
      "ask": "236.40",
      "open": "223.80",
      "high": "240.00",
      "low": "223.20",
      "close": "234.60",
      "average": "234.9067",
      "volume": "41097",
      "turnover": "9653961.8",
      "trades": "564"
    },
    {
      "date": "2022-11-25",
      "bid": "236.60",
      "ask": "237.20",
      "open": "238.20",
      "high": "238.40",
      "low": "231.60",
      "close": "237.00",
      "average": "236.0181",
      "volume": "59194",
      "turnover": "13970762.4",
      "trades": "665"
    },
    {
      "date": "2022-11-28",
      "bid": "237.40",
      "ask": "238.20",
      "open": "237.80",
      "high": "240.00",
      "low": "234.60",
      "close": "236.40",
      "average": "237.2962",
      "volume": "38743",
      "turnover": "9191905",
      "trades": "574"
    },
    {
      "date": "2022-11-29",
      "bid": "234.40",
      "ask": "235.20",
      "open": "237.20",
      "high": "241.60",
      "low": "233.80",
      "close": "234.20",
      "average": "235.8936",
      "volume": "41953",
      "turnover": "9902105.9",
      "trades": "555"
    },
    {
      "date": "2022-11-30",
      "bid": "240.00",
      "ask": "240.80",
      "open": "235.00",
      "high": "243.20",
      "low": "234.20",
      "close": "240.80",
      "average": "240.844",
      "volume": "93290",
      "turnover": "22467091.3",
      "trades": "892"
    },
    {
      "date": "2022-12-01",
      "bid": "250.60",
      "ask": "251.60",
      "open": "248.00",
      "high": "253.60",
      "low": "246.60",
      "close": "250.00",
      "average": "250.1914",
      "volume": "72001",
      "turnover": "18018322.2",
      "trades": "998"
    },
    {
      "date": "2022-12-02",
      "bid": "253.40",
      "ask": "254.00",
      "open": "253.80",
      "high": "259.80",
      "low": "252.00",
      "close": "252.60",
      "average": "255.37",
      "volume": "136625",
      "turnover": "34889602.2",
      "trades": "1644"
    },
    {
      "date": "2022-12-05",
      "bid": "245.80",
      "ask": "246.80",
      "open": "252.60",
      "high": "255.80",
      "low": "244.80",
      "close": "245.40",
      "average": "249.4346",
      "volume": "83021",
      "turnover": "20739438.7",
      "trades": "944"
    },
    {
      "date": "2022-12-06",
      "bid": "243.80",
      "ask": "244.60",
      "open": "245.00",
      "high": "245.00",
      "low": "238.20",
      "close": "242.60",
      "average": "241.4428",
      "volume": "74522",
      "turnover": "17987301.5",
      "trades": "905"
    },
    {
      "date": "2022-12-07",
      "bid": "238.40",
      "ask": "239.60",
      "open": "239.40",
      "high": "245.40",
      "low": "236.00",
      "close": "238.60",
      "average": "240.1565",
      "volume": "53945",
      "turnover": "12971157.4",
      "trades": "736"
    },
    {
      "date": "2022-12-08",
      "bid": "245.80",
      "ask": "246.40",
      "open": "237.80",
      "high": "247.80",
      "low": "237.80",
      "close": "246.00",
      "average": "243.3727",
      "volume": "43357",
      "turnover": "10550432.19",
      "trades": "638"
    },
    {
      "date": "2022-12-09",
      "bid": "250.40",
      "ask": "251.20",
      "open": "247.00",
      "high": "253.40",
      "low": "247.00",
      "close": "251.00",
      "average": "251.2504",
      "volume": "79318",
      "turnover": "19928679.8",
      "trades": "762"
    },
    {
      "date": "2022-12-12",
      "bid": "250.40",
      "ask": "251.20",
      "open": "249.80",
      "high": "251.00",
      "low": "244.00",
      "close": "250.60",
      "average": "248.2551",
      "volume": "34256",
      "turnover": "8505378.5",
      "trades": "443"
    },
    {
      "date": "2022-12-13",
      "bid": "257.20",
      "ask": "258.20",
      "open": "251.60",
      "high": "264.80",
      "low": "248.20",
      "close": "259.60",
      "average": "258.8868",
      "volume": "73740",
      "turnover": "19090237.6",
      "trades": "879"
    },
    {
      "date": "2022-12-14",
      "bid": "257.60",
      "ask": "258.20",
      "open": "259.60",
      "high": "259.60",
      "low": "250.20",
      "close": "257.40",
      "average": "254.6913",
      "volume": "51380",
      "turnover": "13085835.2",
      "trades": "907"
    },
    {
      "date": "2022-12-15",
      "bid": "254.60",
      "ask": "255.00",
      "open": "254.80",
      "high": "260.60",
      "low": "252.60",
      "close": "255.00",
      "average": "256.486",
      "volume": "55927",
      "turnover": "14344308.7",
      "trades": "834"
    },
    {
      "date": "2022-12-16",
      "bid": "244.80",
      "ask": "245.20",
      "open": "257.20",
      "high": "257.20",
      "low": "244.20",
      "close": "246.20",
      "average": "246.2035",
      "volume": "87373",
      "turnover": "21511385.1",
      "trades": "969"
    },
    {
      "date": "2022-12-19",
      "bid": "235.20",
      "ask": "236.20",
      "open": "246.20",
      "high": "246.20",
      "low": "235.40",
      "close": "235.40",
      "average": "239.5738",
      "volume": "32433",
      "turnover": "7778114.6",
      "trades": "652"
    },
    {
      "date": "2022-12-20",
      "bid": "231.40",
      "ask": "232.20",
      "open": "232.80",
      "high": "233.20",
      "low": "225.20",
      "close": "231.40",
      "average": "229.0738",
      "volume": "52601",
      "turnover": "12049418.7",
      "trades": "999"
    },
    {
      "date": "2022-12-21",
      "bid": "233.60",
      "ask": "234.40",
      "open": "231.20",
      "high": "236.80",
      "low": "230.80",
      "close": "234.40",
      "average": "234.0432",
      "volume": "17952",
      "turnover": "4201545.2",
      "trades": "279"
    },
    {
      "date": "2022-12-22",
      "bid": "223.20",
      "ask": "224.20",
      "open": "234.40",
      "high": "234.80",
      "low": "218.60",
      "close": "223.60",
      "average": "225.6959",
      "volume": "156758",
      "turnover": "35379211.4",
      "trades": "1178"
    },
    {
      "date": "2022-12-23",
      "bid": "225.40",
      "ask": "226.20",
      "open": "223.40",
      "high": "226.60",
      "low": "220.00",
      "close": "225.40",
      "average": "223.5367",
      "volume": "56110",
      "turnover": "12542570.6",
      "trades": "745"
    },
    {
      "date": "2022-12-27",
      "bid": "224.00",
      "ask": "224.60",
      "open": "226.20",
      "high": "231.20",
      "low": "222.60",
      "close": "224.80",
      "average": "226.4715",
      "volume": "11984",
      "turnover": "2714034.2",
      "trades": "314"
    },
    {
      "date": "2022-12-28",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.80",
      "high": "225.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.80",
      "volume": "30321",
      "turnover": "6725199",
      "trades": "524"
    },
    {
      "date": "2022-12-29",
      "bid": "225.20",
      "ask": "226.00",
      "open": "220.00",
      "high": "226.60",
      "low": "217.80",
      "close": "226.60",
      "average": "222.5844",
      "volume": "26284",
      "turnover": "5850132.6",
      "trades": "409"
    },
    {
      "date": "2022-12-30",
      "bid": "226.20",
      "ask": "227.00",
      "open": "225.80",
      "high": "231.40",
      "low": "225.00",
      "close": "226.00",
      "average": "228.2684",
      "volume": "35308",
      "turnover": "8059701.8",
      "trades": "460"
    },
    {
      "date": "2023-01-02",
      "bid": "228.20",
      "ask": "228.80",
      "open": "226.60",
      "high": "235.60",
      "low": "226.60",
      "close": "229.20",
      "average": "230.9733",
      "volume": "11835",
      "turnover": "2733569.2",
      "trades": "225"
    },
    {
      "date": "2023-01-03",
      "bid": "235.00",
      "ask": "235.60",
      "open": "229.00",
      "high": "236.60",
      "low": "229.00",
      "close": "234.60",
      "average": "233.8512",
      "volume": "17640",
      "turnover": "4125044.8",
      "trades": "429"
    },
    {
      "date": "2023-01-04",
      "bid": "238.60",
      "ask": "239.60",
      "open": "238.00",
      "high": "240.00",
      "low": "233.80",
      "close": "240.00",
      "average": "237.9417",
      "volume": "26985",
      "turnover": "6420909.9",
      "trades": "460"
    },
    {
      "date": "2023-01-05",
      "bid": "240.60",
      "ask": "241.60",
      "open": "240.20",
      "high": "241.80",
      "low": "234.80",
      "close": "240.80",
      "average": "239.3244",
      "volume": "20803",
      "turnover": "4978520",
      "trades": "336"
    },
    {
      "date": "2023-01-09",
      "bid": "241.60",
      "ask": "242.40",
      "open": "242.00",
      "high": "248.40",
      "low": "237.40",
      "close": "242.00",
      "average": "243.7578",
      "volume": "43563",
      "turnover": "10620228.19",
      "trades": "704"
    },
    {
      "date": "2023-01-10",
      "bid": "243.20",
      "ask": "243.80",
      "open": "241.00",
      "high": "244.80",
      "low": "236.40",
      "close": "243.40",
      "average": "242.1623",
      "volume": "40074",
      "turnover": "9704412",
      "trades": "553"
    },
    {
      "date": "2023-01-11",
      "bid": "244.20",
      "ask": "245.00",
      "open": "243.80",
      "high": "251.40",
      "low": "242.60",
      "close": "244.40",
      "average": "246.6992",
      "volume": "28659",
      "turnover": "7070004.4",
      "trades": "443"
    },
    {
      "date": "2023-01-12",
      "bid": "242.80",
      "ask": "243.80",
      "open": "244.40",
      "high": "249.20",
      "low": "239.00",
      "close": "244.40",
      "average": "245.7144",
      "volume": "60693",
      "turnover": "14905723.4",
      "trades": "650"
    },
    {
      "date": "2023-01-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "249.00",
      "low": "242.00",
      "close": "245.00",
      "average": "245.4686",
      "volume": "49652",
      "turnover": "12189923.9",
      "trades": "389"
    },
    {
      "date": "2023-01-16",
      "bid": "244.40",
      "ask": "245.00",
      "open": "245.00",
      "high": "249.60",
      "low": "244.20",
      "close": "245.00",
      "average": "245.9772",
      "volume": "50899",
      "turnover": "12519782",
      "trades": "472"
    },
    {
      "date": "2023-01-17",
      "bid": "243.20",
      "ask": "244.60",
      "open": "245.00",
      "high": "247.00",
      "low": "242.60",
      "close": "244.80",
      "average": "244.0421",
      "volume": "43459",
      "turnover": "10605930.3",
      "trades": "742"
    },
    {
      "date": "2023-01-18",
      "bid": "243.60",
      "ask": "244.40",
      "open": "244.60",
      "high": "248.80",
      "low": "242.00",
      "close": "243.80",
      "average": "245.8491",
      "volume": "52416",
      "turnover": "12888338.3",
      "trades": "565"
    },
    {
      "date": "2023-01-19",
      "bid": "237.00",
      "ask": "238.00",
      "open": "242.40",
      "high": "242.60",
      "low": "233.40",
      "close": "236.80",
      "average": "239.1209",
      "volume": "65705",
      "turnover": "15705264.2",
      "trades": "1016"
    },
    {
      "date": "2023-01-20",
      "bid": "247.20",
      "ask": "248.00",
      "open": "240.60",
      "high": "248.00",
      "low": "239.00",
      "close": "247.80",
      "average": "245.4437",
      "volume": "125904",
      "turnover": "30903359.4",
      "trades": "1574"
    },
    {
      "date": "2023-01-23",
      "bid": "260.00",
      "ask": "261.00",
      "open": "247.80",
      "high": "261.00",
      "low": "246.20",
      "close": "260.80",
      "average": "253.9635",
      "volume": "72563",
      "turnover": "18325374.6",
      "trades": "709"
    },
    {
      "date": "2023-01-24",
      "bid": "261.00",
      "ask": "261.80",
      "open": "262.00",
      "high": "272.60",
      "low": "258.60",
      "close": "261.40",
      "average": "268.0038",
      "volume": "138529",
      "turnover": "37126071",
      "trades": "819"
    },
    {
      "date": "2023-01-25",
      "bid": "256.00",
      "ask": "256.60",
      "open": "261.80",
      "high": "261.80",
      "low": "252.60",
      "close": "255.80",
      "average": "255.1769",
      "volume": "39286",
      "turnover": "10024868.69",
      "trades": "569"
    },
    {
      "date": "2023-01-26",
      "bid": "251.00",
      "ask": "251.60",
      "open": "258.00",
      "high": "258.80",
      "low": "250.80",
      "close": "251.20",
      "average": "253.5209",
      "volume": "67985",
      "turnover": "17235436.1",
      "trades": "691"
    },
    {
      "date": "2023-01-27",
      "bid": "257.80",
      "ask": "258.40",
      "open": "251.20",
      "high": "260.00",
      "low": "249.00",
      "close": "258.60",
      "average": "254.8444",
      "volume": "72414",
      "turnover": "18454671.89",
      "trades": "654"
    },
    {
      "date": "2023-01-30",
      "bid": "257.20",
      "ask": "258.00",
      "open": "258.40",
      "high": "259.40",
      "low": "252.00",
      "close": "257.20",
      "average": "256.0336",
      "volume": "31803",
      "turnover": "8142636.4",
      "trades": "578"
    },
    {
      "date": "2023-01-31",
      "bid": "254.40",
      "ask": "256.00",
      "open": "257.20",
      "high": "257.20",
      "low": "250.80",
      "close": "254.60",
      "average": "253.6409",
      "volume": "27001",
      "turnover": "6847610.2",
      "trades": "527"
    },
    {
      "date": "2023-02-01",
      "bid": "266.00",
      "ask": "267.20",
      "open": "254.60",
      "high": "269.60",
      "low": "253.80",
      "close": "266.40",
      "average": "265.8664",
      "volume": "58116",
      "turnover": "15451797.4",
      "trades": "927"
    },
    {
      "date": "2023-02-02",
      "bid": "291.00",
      "ask": "291.40",
      "open": "270.80",
      "high": "292.00",
      "low": "270.00",
      "close": "290.80",
      "average": "282.8777",
      "volume": "138135",
      "turnover": "39074603.2",
      "trades": "1158"
    },
    {
      "date": "2023-02-03",
      "bid": "287.60",
      "ask": "288.20",
      "open": "289.80",
      "high": "290.80",
      "low": "283.20",
      "close": "287.40",
      "average": "287.4758",
      "volume": "39261",
      "turnover": "11286990.1",
      "trades": "714"
    },
    {
      "date": "2023-02-06",
      "bid": "274.20",
      "ask": "275.00",
      "open": "285.20",
      "high": "285.20",
      "low": "272.60",
      "close": "274.60",
      "average": "276.7258",
      "volume": "37552",
      "turnover": "10392347.19",
      "trades": "723"
    },
    {
      "date": "2023-02-07",
      "bid": "268.00",
      "ask": "268.80",
      "open": "275.00",
      "high": "275.00",
      "low": "266.00",
      "close": "268.60",
      "average": "269.1048",
      "volume": "47835",
      "turnover": "12872868.2",
      "trades": "552"
    },
    {
      "date": "2023-02-08",
      "bid": "271.20",
      "ask": "272.00",
      "open": "273.00",
      "high": "277.60",
      "low": "271.00",
      "close": "271.20",
      "average": "274.3649",
      "volume": "29789",
      "turnover": "8173007.3",
      "trades": "480"
    },
    {
      "date": "2023-02-09",
      "bid": "262.60",
      "ask": "263.80",
      "open": "271.20",
      "high": "272.20",
      "low": "260.40",
      "close": "263.80",
      "average": "268.0561",
      "volume": "150514",
      "turnover": "40344823.2",
      "trades": "1285"
    },
    {
      "date": "2023-02-10",
      "bid": "247.60",
      "ask": "248.20",
      "open": "266.00",
      "high": "291.00",
      "low": "226.20",
      "close": "246.80",
      "average": "245.4094",
      "volume": "273163",
      "turnover": "67038643.2",
      "trades": "3667"
    },
    {
      "date": "2023-02-13",
      "bid": "258.00",
      "ask": "258.40",
      "open": "246.80",
      "high": "261.60",
      "low": "246.80",
      "close": "258.00",
      "average": "257.8783",
      "volume": "73675",
      "turnover": "18999189.3",
      "trades": "1041"
    },
    {
      "date": "2023-02-14",
      "bid": "259.80",
      "ask": "261.00",
      "open": "258.40",
      "high": "267.80",
      "low": "258.00",
      "close": "260.60",
      "average": "262.5675",
      "volume": "134162",
      "turnover": "35237909",
      "trades": "1354"
    },
    {
      "date": "2023-02-15",
      "bid": "265.20",
      "ask": "266.00",
      "open": "260.60",
      "high": "270.00",
      "low": "258.80",
      "close": "265.00",
      "average": "264.5618",
      "volume": "60182",
      "turnover": "15922355.6",
      "trades": "717"
    },
    {
      "date": "2023-02-16",
      "bid": "273.00",
      "ask": "273.60",
      "open": "272.40",
      "high": "275.00",
      "low": "268.00",
      "close": "274.40",
      "average": "271.0475",
      "volume": "180628",
      "turnover": "48960402.8",
      "trades": "770"
    },
    {
      "date": "2023-02-17",
      "bid": "270.20",
      "ask": "271.00",
      "open": "270.60",
      "high": "274.40",
      "low": "266.80",
      "close": "270.80",
      "average": "271.5395",
      "volume": "69074",
      "turnover": "18756178.89",
      "trades": "747"
    },
    {
      "date": "2023-02-20",
      "bid": "271.20",
      "ask": "272.20",
      "open": "271.00",
      "high": "279.60",
      "low": "269.80",
      "close": "271.00",
      "average": "273.5748",
      "volume": "35260",
      "turnover": "9648784.6",
      "trades": "631"
    },
    {
      "date": "2023-02-21",
      "bid": "259.60",
      "ask": "260.20",
      "open": "275.00",
      "high": "275.00",
      "low": "259.60",
      "close": "260.00",
      "average": "264.2922",
      "volume": "40955",
      "turnover": "10823541.1",
      "trades": "626"
    },
    {
      "date": "2023-02-22",
      "bid": "256.40",
      "ask": "257.20",
      "open": "258.20",
      "high": "258.60",
      "low": "252.60",
      "close": "257.00",
      "average": "254.5326",
      "volume": "111106",
      "turnover": "28280193.5",
      "trades": "748"
    },
    {
      "date": "2023-02-23",
      "bid": "259.20",
      "ask": "259.60",
      "open": "257.00",
      "high": "261.60",
      "low": "257.00",
      "close": "259.80",
      "average": "259.2788",
      "volume": "48164",
      "turnover": "12490351.5",
      "trades": "474"
    },
    {
      "date": "2023-02-24",
      "bid": "255.40",
      "ask": "256.00",
      "open": "260.00",
      "high": "261.20",
      "low": "252.40",
      "close": "256.20",
      "average": "256.6177",
      "volume": "151702",
      "turnover": "38925919.4",
      "trades": "824"
    },
    {
      "date": "2023-02-27",
      "bid": "266.20",
      "ask": "266.60",
      "open": "256.20",
      "high": "267.20",
      "low": "256.20",
      "close": "267.00",
      "average": "264.768",
      "volume": "27276",
      "turnover": "7221811",
      "trades": "420"
    },
    {
      "date": "2023-02-28",
      "bid": "263.00",
      "ask": "263.80",
      "open": "267.00",
      "high": "271.20",
      "low": "262.40",
      "close": "263.00",
      "average": "266.482",
      "volume": "72919",
      "turnover": "19432101.6",
      "trades": "838"
    },
    {
      "date": "2023-03-01",
      "bid": "253.80",
      "ask": "254.40",
      "open": "262.20",
      "high": "266.00",
      "low": "253.20",
      "close": "253.20",
      "average": "258.8239",
      "volume": "89838",
      "turnover": "23257513.2",
      "trades": "1217"
    },
    {
      "date": "2023-03-02",
      "bid": "244.80",
      "ask": "245.00",
      "open": "253.60",
      "high": "253.80",
      "low": "243.60",
      "close": "245.00",
      "average": "246.5658",
      "volume": "72924",
      "turnover": "17977224.5",
      "trades": "1025"
    },
    {
      "date": "2023-03-03",
      "bid": "255.40",
      "ask": "255.80",
      "open": "248.00",
      "high": "255.80",
      "low": "246.80",
      "close": "255.80",
      "average": "253.2381",
      "volume": "47190",
      "turnover": "11941589.1",
      "trades": "589"
    },
    {
      "date": "2023-03-06",
      "bid": "256.20",
      "ask": "256.80",
      "open": "255.80",
      "high": "258.00",
      "low": "251.60",
      "close": "257.40",
      "average": "255.4529",
      "volume": "45649",
      "turnover": "11658386.3",
      "trades": "645"
    },
    {
      "date": "2023-03-07",
      "bid": "247.80",
      "ask": "248.40",
      "open": "257.40",
      "high": "258.60",
      "low": "247.20",
      "close": "248.40",
      "average": "251.846",
      "volume": "58218",
      "turnover": "14662334.2",
      "trades": "719"
    },
    {
      "date": "2023-03-08",
      "bid": "242.40",
      "ask": "242.80",
      "open": "247.00",
      "high": "247.00",
      "low": "237.20",
      "close": "242.80",
      "average": "239.74",
      "volume": "205122",
      "turnover": "49173906.8",
      "trades": "1051"
    },
    {
      "date": "2023-03-09",
      "bid": "243.40",
      "ask": "244.20",
      "open": "243.60",
      "high": "246.80",
      "low": "239.40",
      "close": "244.00",
      "average": "243.3514",
      "volume": "153782",
      "turnover": "37421191.5",
      "trades": "617"
    },
    {
      "date": "2023-03-10",
      "bid": "236.20",
      "ask": "236.80",
      "open": "240.60",
      "high": "241.60",
      "low": "234.20",
      "close": "237.20",
      "average": "238.3582",
      "volume": "70711",
      "turnover": "16873966.2",
      "trades": "792"
    },
    {
      "date": "2023-03-13",
      "bid": "232.20",
      "ask": "232.80",
      "open": "237.20",
      "high": "238.00",
      "low": "227.60",
      "close": "231.80",
      "average": "230.8017",
      "volume": "66487",
      "turnover": "15345756.4",
      "trades": "766"
    },
    {
      "date": "2023-03-14",
      "bid": "239.20",
      "ask": "239.60",
      "open": "231.80",
      "high": "240.00",
      "low": "231.60",
      "close": "238.80",
      "average": "237.0338",
      "volume": "34225",
      "turnover": "8112494.9",
      "trades": "548"
    },
    {
      "date": "2023-03-15",
      "bid": "234.40",
      "ask": "235.00",
      "open": "238.80",
      "high": "238.80",
      "low": "230.80",
      "close": "234.80",
      "average": "235.0745",
      "volume": "67310",
      "turnover": "15822768.3",
      "trades": "839"
    },
    {
      "date": "2023-03-16",
      "bid": "229.00",
      "ask": "229.80",
      "open": "239.40",
      "high": "240.00",
      "low": "226.40",
      "close": "229.00",
      "average": "230.3054",
      "volume": "159020",
      "turnover": "36623202.4",
      "trades": "1574"
    },
    {
      "date": "2023-03-17",
      "bid": "228.20",
      "ask": "228.80",
      "open": "230.20",
      "high": "235.00",
      "low": "224.00",
      "close": "229.00",
      "average": "228.6439",
      "volume": "89091",
      "turnover": "20370323.3",
      "trades": "964"
    },
    {
      "date": "2023-03-20",
      "bid": "229.80",
      "ask": "230.60",
      "open": "228.00",
      "high": "233.00",
      "low": "220.00",
      "close": "230.00",
      "average": "226.7746",
      "volume": "84611",
      "turnover": "19163909.6",
      "trades": "903"
    },
    {
      "date": "2023-03-21",
      "bid": "229.40",
      "ask": "230.20",
      "open": "230.00",
      "high": "235.00",
      "low": "228.80",
      "close": "229.60",
      "average": "231.4885",
      "volume": "37214",
      "turnover": "8614699.19",
      "trades": "545"
    },
    {
      "date": "2023-03-22",
      "bid": "219.00",
      "ask": "219.60",
      "open": "230.40",
      "high": "230.40",
      "low": "217.40",
      "close": "219.40",
      "average": "220.6321",
      "volume": "46963",
      "turnover": "10361403.19",
      "trades": "843"
    },
    {
      "date": "2023-03-23",
      "bid": "224.40",
      "ask": "224.80",
      "open": "220.40",
      "high": "225.60",
      "low": "215.00",
      "close": "225.00",
      "average": "220.6202",
      "volume": "50752",
      "turnover": "11197854.4",
      "trades": "712"
    },
    {
      "date": "2023-03-24",
      "bid": "229.80",
      "ask": "230.80",
      "open": "224.80",
      "high": "230.60",
      "low": "224.00",
      "close": "230.00",
      "average": "228.284",
      "volume": "91712",
      "turnover": "20935157.2",
      "trades": "1069"
    },
    {
      "date": "2023-03-27",
      "bid": "228.60",
      "ask": "229.60",
      "open": "230.00",
      "high": "237.20",
      "low": "228.60",
      "close": "229.00",
      "average": "232.593",
      "volume": "75826",
      "turnover": "17674715.89",
      "trades": "752"
    },
    {
      "date": "2023-03-28",
      "bid": "224.40",
      "ask": "225.00",
      "open": "235.80",
      "high": "235.80",
      "low": "223.40",
      "close": "225.00",
      "average": "226.9855",
      "volume": "33225",
      "turnover": "7544801.8",
      "trades": "460"
    },
    {
      "date": "2023-03-29",
      "bid": "229.40",
      "ask": "229.80",
      "open": "225.00",
      "high": "230.00",
      "low": "223.80",
      "close": "230.00",
      "average": "227.2847",
      "volume": "16420",
      "turnover": "3732014.4",
      "trades": "303"
    },
    {
      "date": "2023-03-30",
      "bid": "238.00",
      "ask": "238.60",
      "open": "230.00",
      "high": "238.60",
      "low": "230.00",
      "close": "238.60",
      "average": "236.0953",
      "volume": "23279",
      "turnover": "5496062.6",
      "trades": "413"
    },
    {
      "date": "2023-03-31",
      "bid": "240.40",
      "ask": "241.00",
      "open": "238.60",
      "high": "240.80",
      "low": "235.60",
      "close": "240.40",
      "average": "239.1884",
      "volume": "25794",
      "turnover": "6169577",
      "trades": "387"
    },
    {
      "date": "2023-04-03",
      "bid": "233.80",
      "ask": "234.20",
      "open": "240.40",
      "high": "241.00",
      "low": "232.60",
      "close": "234.00",
      "average": "235.7981",
      "volume": "22524",
      "turnover": "5311116.8",
      "trades": "329"
    },
    {
      "date": "2023-04-04",
      "bid": "238.00",
      "ask": "238.40",
      "open": "234.00",
      "high": "243.00",
      "low": "234.00",
      "close": "238.40",
      "average": "239.7399",
      "volume": "32320",
      "turnover": "7748379.7",
      "trades": "401"
    },
    {
      "date": "2023-04-05",
      "bid": "234.80",
      "ask": "235.40",
      "open": "236.60",
      "high": "237.00",
      "low": "228.80",
      "close": "235.00",
      "average": "233.8911",
      "volume": "81437",
      "turnover": "18984856.5",
      "trades": "735"
    },
    {
      "date": "2023-04-06",
      "bid": "231.60",
      "ask": "232.20",
      "open": "234.80",
      "high": "234.80",
      "low": "231.40",
      "close": "231.80",
      "average": "232.5724",
      "volume": "13724",
      "turnover": "3191773.9",
      "trades": "275"
    },
    {
      "date": "2023-04-11",
      "bid": "237.40",
      "ask": "238.00",
      "open": "232.00",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "235.966",
      "volume": "50273",
      "turnover": "11862720.6",
      "trades": "713"
    },
    {
      "date": "2023-04-12",
      "bid": "232.80",
      "ask": "233.40",
      "open": "237.80",
      "high": "241.20",
      "low": "232.60",
      "close": "232.80",
      "average": "238.5739",
      "volume": "61932",
      "turnover": "14775216.3",
      "trades": "422"
    },
    {
      "date": "2023-04-13",
      "bid": "231.20",
      "ask": "231.60",
      "open": "232.80",
      "high": "235.00",
      "low": "228.20",
      "close": "231.20",
      "average": "231.4618",
      "volume": "43056",
      "turnover": "9970993.4",
      "trades": "563"
    },
    {
      "date": "2023-04-14",
      "bid": "234.20",
      "ask": "234.80",
      "open": "233.00",
      "high": "236.40",
      "low": "231.80",
      "close": "234.40",
      "average": "234.0366",
      "volume": "98099",
      "turnover": "22955319.2",
      "trades": "1026"
    },
    {
      "date": "2023-04-17",
      "bid": "235.40",
      "ask": "236.00",
      "open": "234.40",
      "high": "237.00",
      "low": "232.60",
      "close": "236.20",
      "average": "233.6424",
      "volume": "230003",
      "turnover": "53745681.4",
      "trades": "551"
    },
    {
      "date": "2023-04-18",
      "bid": "237.80",
      "ask": "238.20",
      "open": "237.00",
      "high": "242.00",
      "low": "235.20",
      "close": "236.80",
      "average": "237.8701",
      "volume": "27319",
      "turnover": "6498078.6",
      "trades": "489"
    },
    {
      "date": "2023-04-19",
      "bid": "233.40",
      "ask": "234.60",
      "open": "235.00",
      "high": "238.40",
      "low": "230.80",
      "close": "233.60",
      "average": "233.3979",
      "volume": "59300",
      "turnover": "13851357.9",
      "trades": "627"
    },
    {
      "date": "2023-04-20",
      "bid": "227.60",
      "ask": "228.20",
      "open": "230.00",
      "high": "232.00",
      "low": "223.00",
      "close": "227.40",
      "average": "227.1207",
      "volume": "44241",
      "turnover": "10048048.19",
      "trades": "541"
    },
    {
      "date": "2023-04-21",
      "bid": "224.40",
      "ask": "225.00",
      "open": "227.40",
      "high": "227.40",
      "low": "222.00",
      "close": "223.80",
      "average": "224.1963",
      "volume": "29812",
      "turnover": "6683739",
      "trades": "483"
    },
    {
      "date": "2023-04-24",
      "bid": "226.00",
      "ask": "226.80",
      "open": "224.00",
      "high": "233.40",
      "low": "222.20",
      "close": "226.80",
      "average": "227.2373",
      "volume": "149582",
      "turnover": "33989889.2",
      "trades": "1393"
    },
    {
      "date": "2023-04-25",
      "bid": "220.40",
      "ask": "221.00",
      "open": "225.80",
      "high": "225.80",
      "low": "219.40",
      "close": "219.80",
      "average": "221.2523",
      "volume": "44689",
      "turnover": "9887543.8",
      "trades": "671"
    },
    {
      "date": "2023-04-26",
      "bid": "223.60",
      "ask": "224.20",
      "open": "218.40",
      "high": "224.40",
      "low": "213.40",
      "close": "223.60",
      "average": "220.286",
      "volume": "52164",
      "turnover": "11491281.7",
      "trades": "720"
    },
    {
      "date": "2023-04-27",
      "bid": "230.20",
      "ask": "231.20",
      "open": "223.00",
      "high": "234.00",
      "low": "222.00",
      "close": "230.00",
      "average": "230.5039",
      "volume": "59723",
      "turnover": "13766406.8",
      "trades": "569"
    },
    {
      "date": "2023-04-28",
      "bid": "235.60",
      "ask": "236.20",
      "open": "229.00",
      "high": "238.00",
      "low": "229.00",
      "close": "236.40",
      "average": "235.1906",
      "volume": "38441",
      "turnover": "9041447.5",
      "trades": "330"
    },
    {
      "date": "2023-05-02",
      "bid": "230.00",
      "ask": "230.60",
      "open": "236.40",
      "high": "236.40",
      "low": "230.20",
      "close": "230.80",
      "average": "232.0169",
      "volume": "32703",
      "turnover": "7587440.6",
      "trades": "454"
    },
    {
      "date": "2023-05-03",
      "bid": "230.60",
      "ask": "231.20",
      "open": "230.80",
      "high": "235.00",
      "low": "228.60",
      "close": "230.60",
      "average": "231.7253",
      "volume": "78665",
      "turnover": "18231969.2",
      "trades": "594"
    },
    {
      "date": "2023-05-04",
      "bid": "265.20",
      "ask": "266.40",
      "open": "240.00",
      "high": "268.00",
      "low": "236.00",
      "close": "265.00",
      "average": "260.5539",
      "volume": "148267",
      "turnover": "38636108.9",
      "trades": "1800"
    },
    {
      "date": "2023-05-05",
      "bid": "265.00",
      "ask": "266.20",
      "open": "267.20",
      "high": "281.80",
      "low": "265.60",
      "close": "269.40",
      "average": "272.9989",
      "volume": "207289",
      "turnover": "56581247.2",
      "trades": "1913"
    },
    {
      "date": "2023-05-08",
      "bid": "265.40",
      "ask": "265.80",
      "open": "269.00",
      "high": "269.00",
      "low": "260.00",
      "close": "265.00",
      "average": "264.0718",
      "volume": "31589",
      "turnover": "8341613.6",
      "trades": "559"
    },
    {
      "date": "2023-05-09",
      "bid": "265.20",
      "ask": "266.00",
      "open": "264.20",
      "high": "266.20",
      "low": "258.40",
      "close": "266.00",
      "average": "262.0801",
      "volume": "342628",
      "turnover": "90371952.6",
      "trades": "565"
    },
    {
      "date": "2023-05-10",
      "bid": "260.00",
      "ask": "260.60",
      "open": "268.80",
      "high": "270.00",
      "low": "257.00",
      "close": "260.00",
      "average": "263.3364",
      "volume": "41338",
      "turnover": "10885964.2",
      "trades": "593"
    },
    {
      "date": "2023-05-11",
      "bid": "267.40",
      "ask": "268.20",
      "open": "265.00",
      "high": "269.40",
      "low": "262.40",
      "close": "267.20",
      "average": "265.537",
      "volume": "27049",
      "turnover": "7182535.8",
      "trades": "359"
    },
    {
      "date": "2023-05-12",
      "bid": "261.80",
      "ask": "263.00",
      "open": "265.20",
      "high": "267.00",
      "low": "260.00",
      "close": "261.60",
      "average": "264.1585",
      "volume": "32680",
      "turnover": "8632435.8",
      "trades": "479"
    },
    {
      "date": "2023-05-15",
      "bid": "271.80",
      "ask": "272.60",
      "open": "261.60",
      "high": "272.20",
      "low": "261.60",
      "close": "272.00",
      "average": "268.5305",
      "volume": "38524",
      "turnover": "10345010.4",
      "trades": "642"
    },
    {
      "date": "2023-05-16",
      "bid": "268.00",
      "ask": "268.80",
      "open": "271.80",
      "high": "275.20",
      "low": "267.20",
      "close": "268.60",
      "average": "271.3263",
      "volume": "50908",
      "turnover": "13808330.2",
      "trades": "782"
    },
    {
      "date": "2023-05-17",
      "bid": "265.20",
      "ask": "265.60",
      "open": "266.40",
      "high": "270.80",
      "low": "265.00",
      "close": "265.00",
      "average": "266.7246",
      "volume": "16823",
      "turnover": "4487225",
      "trades": "338"
    },
    {
      "date": "2023-05-19",
      "bid": "271.60",
      "ask": "272.80",
      "open": "268.60",
      "high": "273.40",
      "low": "266.40",
      "close": "272.20",
      "average": "270.6389",
      "volume": "42087",
      "turnover": "11388716.7",
      "trades": "700"
    },
    {
      "date": "2023-05-22",
      "bid": "277.60",
      "ask": "278.20",
      "open": "268.80",
      "high": "278.20",
      "low": "267.40",
      "close": "277.80",
      "average": "273.4221",
      "volume": "128892",
      "turnover": "35241917.6",
      "trades": "448"
    },
    {
      "date": "2023-05-23",
      "bid": "264.20",
      "ask": "265.00",
      "open": "273.60",
      "high": "278.40",
      "low": "263.20",
      "close": "264.60",
      "average": "267.9051",
      "volume": "94095",
      "turnover": "25208666",
      "trades": "867"
    },
    {
      "date": "2023-05-24",
      "bid": "260.60",
      "ask": "261.00",
      "open": "262.20",
      "high": "262.40",
      "low": "257.00",
      "close": "260.60",
      "average": "260.0098",
      "volume": "39171",
      "turnover": "10184840.4",
      "trades": "530"
    },
    {
      "date": "2023-05-25",
      "bid": "262.80",
      "ask": "263.20",
      "open": "265.00",
      "high": "269.40",
      "low": "258.60",
      "close": "262.20",
      "average": "261.3863",
      "volume": "25500",
      "turnover": "6665350.2",
      "trades": "389"
    },
    {
      "date": "2023-05-26",
      "bid": "265.00",
      "ask": "265.80",
      "open": "260.20",
      "high": "266.00",
      "low": "254.20",
      "close": "265.60",
      "average": "261.1055",
      "volume": "43542",
      "turnover": "11369054.8",
      "trades": "555"
    },
    {
      "date": "2023-05-29",
      "bid": "256.20",
      "ask": "256.60",
      "open": "268.00",
      "high": "269.80",
      "low": "255.20",
      "close": "256.20",
      "average": "260.5928",
      "volume": "43400",
      "turnover": "11309728.8",
      "trades": "602"
    },
    {
      "date": "2023-05-30",
      "bid": "254.60",
      "ask": "255.20",
      "open": "260.80",
      "high": "260.80",
      "low": "253.80",
      "close": "255.60",
      "average": "256.6428",
      "volume": "61065",
      "turnover": "15671892.4",
      "trades": "551"
    },
    {
      "date": "2023-05-31",
      "bid": "249.20",
      "ask": "250.20",
      "open": "255.40",
      "high": "255.80",
      "low": "249.20",
      "close": "252.20",
      "average": "253.2503",
      "volume": "243724",
      "turnover": "61723180.4",
      "trades": "748"
    },
    {
      "date": "2023-06-01",
      "bid": "253.40",
      "ask": "254.00",
      "open": "252.00",
      "high": "255.20",
      "low": "250.00",
      "close": "253.20",
      "average": "253.09",
      "volume": "46416",
      "turnover": "11747057.9",
      "trades": "730"
    },
    {
      "date": "2023-06-02",
      "bid": "268.20",
      "ask": "268.80",
      "open": "258.20",
      "high": "269.20",
      "low": "256.00",
      "close": "268.60",
      "average": "263.3809",
      "volume": "43549",
      "turnover": "11468590.9",
      "trades": "679"
    },
    {
      "date": "2023-06-05",
      "bid": "267.40",
      "ask": "268.40",
      "open": "266.00",
      "high": "270.60",
      "low": "263.80",
      "close": "268.20",
      "average": "267.7745",
      "volume": "64255",
      "turnover": "17187257.1",
      "trades": "690"
    },
    {
      "date": "2023-06-07",
      "bid": "271.00",
      "ask": "271.80",
      "open": "267.80",
      "high": "274.60",
      "low": "267.60",
      "close": "272.00",
      "average": "271.8309",
      "volume": "39497",
      "turnover": "10736505",
      "trades": "554"
    },
    {
      "date": "2023-06-08",
      "bid": "269.60",
      "ask": "270.00",
      "open": "272.00",
      "high": "273.60",
      "low": "264.40",
      "close": "270.00",
      "average": "269.4859",
      "volume": "31870",
      "turnover": "8589481.1",
      "trades": "466"
    },
    {
      "date": "2023-06-09",
      "bid": "272.80",
      "ask": "273.40",
      "open": "268.60",
      "high": "274.20",
      "low": "268.60",
      "close": "273.20",
      "average": "271.8836",
      "volume": "22785",
      "turnover": "6190290",
      "trades": "366"
    },
    {
      "date": "2023-06-12",
      "bid": "275.80",
      "ask": "276.80",
      "open": "273.20",
      "high": "280.20",
      "low": "273.20",
      "close": "276.40",
      "average": "277.4106",
      "volume": "65051",
      "turnover": "18042798",
      "trades": "589"
    },
    {
      "date": "2023-06-13",
      "bid": "274.40",
      "ask": "274.80",
      "open": "276.40",
      "high": "284.00",
      "low": "274.20",
      "close": "274.80",
      "average": "276.7999",
      "volume": "97002",
      "turnover": "26871948.8",
      "trades": "650"
    },
    {
      "date": "2023-06-14",
      "bid": "270.60",
      "ask": "271.60",
      "open": "274.80",
      "high": "274.80",
      "low": "268.20",
      "close": "271.40",
      "average": "270.6256",
      "volume": "66943",
      "turnover": "18116571.3",
      "trades": "866"
    },
    {
      "date": "2023-06-15",
      "bid": "275.20",
      "ask": "276.00",
      "open": "269.00",
      "high": "276.80",
      "low": "269.00",
      "close": "275.00",
      "average": "274.5411",
      "volume": "79679",
      "turnover": "21878182",
      "trades": "682"
    },
    {
      "date": "2023-06-16",
      "bid": "269.20",
      "ask": "269.60",
      "open": "272.40",
      "high": "277.20",
      "low": "269.20",
      "close": "269.20",
      "average": "274.714",
      "volume": "380793",
      "turnover": "104607576.7",
      "trades": "572"
    },
    {
      "date": "2023-06-19",
      "bid": "270.20",
      "ask": "270.80",
      "open": "269.00",
      "high": "273.20",
      "low": "266.00",
      "close": "271.60",
      "average": "270.6574",
      "volume": "38363",
      "turnover": "10383075.8",
      "trades": "554"
    },
    {
      "date": "2023-06-20",
      "bid": "264.60",
      "ask": "264.80",
      "open": "271.40",
      "high": "271.40",
      "low": "261.80",
      "close": "264.60",
      "average": "265.7697",
      "volume": "47690",
      "turnover": "12675530.8",
      "trades": "620"
    },
    {
      "date": "2023-06-21",
      "bid": "261.20",
      "ask": "261.60",
      "open": "264.60",
      "high": "264.80",
      "low": "257.80",
      "close": "262.00",
      "average": "260.7221",
      "volume": "27272",
      "turnover": "7110413.8",
      "trades": "374"
    },
    {
      "date": "2023-06-22",
      "bid": "258.40",
      "ask": "259.00",
      "open": "259.80",
      "high": "260.00",
      "low": "252.20",
      "close": "259.20",
      "average": "256.0002",
      "volume": "58832",
      "turnover": "15061022.3",
      "trades": "639"
    },
    {
      "date": "2023-06-26",
      "bid": "250.40",
      "ask": "251.20",
      "open": "257.80",
      "high": "257.80",
      "low": "248.80",
      "close": "251.40",
      "average": "252.6035",
      "volume": "51662",
      "turnover": "13049523.3",
      "trades": "545"
    },
    {
      "date": "2023-06-27",
      "bid": "248.40",
      "ask": "248.80",
      "open": "251.60",
      "high": "252.60",
      "low": "245.00",
      "close": "248.80",
      "average": "248.7078",
      "volume": "46437",
      "turnover": "11549781",
      "trades": "801"
    },
    {
      "date": "2023-06-28",
      "bid": "253.60",
      "ask": "254.20",
      "open": "248.80",
      "high": "255.00",
      "low": "248.00",
      "close": "254.40",
      "average": "250.6307",
      "volume": "59435",
      "turnover": "14896037.6",
      "trades": "721"
    },
    {
      "date": "2023-06-29",
      "bid": "260.80",
      "ask": "261.40",
      "open": "254.40",
      "high": "263.20",
      "low": "251.20",
      "close": "261.60",
      "average": "258.1899",
      "volume": "44587",
      "turnover": "11493743.6",
      "trades": "540"
    },
    {
      "date": "2023-06-30",
      "bid": "267.60",
      "ask": "268.00",
      "open": "262.00",
      "high": "268.00",
      "low": "261.40",
      "close": "267.20",
      "average": "265.0846",
      "volume": "33744",
      "turnover": "8944565.8",
      "trades": "435"
    },
    {
      "date": "2023-07-03",
      "bid": "264.00",
      "ask": "264.60",
      "open": "267.20",
      "high": "268.60",
      "low": "261.60",
      "close": "263.60",
      "average": "263.8397",
      "volume": "18338",
      "turnover": "4838232.8",
      "trades": "329"
    },
    {
      "date": "2023-07-04",
      "bid": "272.80",
      "ask": "273.60",
      "open": "266.00",
      "high": "274.60",
      "low": "265.00",
      "close": "273.00",
      "average": "270.4126",
      "volume": "57772",
      "turnover": "15603604.5",
      "trades": "558"
    },
    {
      "date": "2023-07-05",
      "bid": "270.20",
      "ask": "270.60",
      "open": "271.60",
      "high": "271.60",
      "low": "268.00",
      "close": "270.00",
      "average": "269.9067",
      "volume": "47453",
      "turnover": "12807850.2",
      "trades": "535"
    },
    {
      "date": "2023-07-06",
      "bid": "266.80",
      "ask": "268.40",
      "open": "270.00",
      "high": "272.40",
      "low": "265.20",
      "close": "266.80",
      "average": "268.4485",
      "volume": "68539",
      "turnover": "18399085",
      "trades": "519"
    },
    {
      "date": "2023-07-07",
      "bid": "271.00",
      "ask": "271.60",
      "open": "267.00",
      "high": "272.40",
      "low": "264.40",
      "close": "271.40",
      "average": "269.5873",
      "volume": "41749",
      "turnover": "11252443.2",
      "trades": "541"
    },
    {
      "date": "2023-07-10",
      "bid": "272.20",
      "ask": "273.00",
      "open": "271.40",
      "high": "273.40",
      "low": "268.40",
      "close": "273.00",
      "average": "271.6322",
      "volume": "10590",
      "turnover": "2876311.6",
      "trades": "254"
    },
    {
      "date": "2023-07-11",
      "bid": "275.80",
      "ask": "276.80",
      "open": "274.60",
      "high": "282.80",
      "low": "274.40",
      "close": "276.80",
      "average": "279.1539",
      "volume": "45086",
      "turnover": "12585891.3",
      "trades": "606"
    },
    {
      "date": "2023-07-12",
      "bid": "285.00",
      "ask": "285.60",
      "open": "277.00",
      "high": "286.40",
      "low": "273.20",
      "close": "285.00",
      "average": "281.3449",
      "volume": "100348",
      "turnover": "28232146.6",
      "trades": "555"
    },
    {
      "date": "2023-07-13",
      "bid": "285.80",
      "ask": "287.00",
      "open": "286.00",
      "high": "287.40",
      "low": "281.80",
      "close": "285.20",
      "average": "284.3497",
      "volume": "80205",
      "turnover": "22807052",
      "trades": "487"
    },
    {
      "date": "2023-07-14",
      "bid": "271.20",
      "ask": "271.80",
      "open": "288.00",
      "high": "288.00",
      "low": "269.00",
      "close": "271.00",
      "average": "277.5718",
      "volume": "68442",
      "turnover": "18996659.6",
      "trades": "812"
    },
    {
      "date": "2023-07-17",
      "bid": "272.00",
      "ask": "272.80",
      "open": "271.60",
      "high": "273.40",
      "low": "263.60",
      "close": "271.60",
      "average": "270.0463",
      "volume": "26328",
      "turnover": "7109780.4",
      "trades": "427"
    },
    {
      "date": "2023-07-18",
      "bid": "273.40",
      "ask": "274.20",
      "open": "271.60",
      "high": "277.00",
      "low": "271.40",
      "close": "274.20",
      "average": "274.4648",
      "volume": "25559",
      "turnover": "7015117.4",
      "trades": "521"
    },
    {
      "date": "2023-07-19",
      "bid": "271.40",
      "ask": "272.20",
      "open": "274.40",
      "high": "277.60",
      "low": "270.40",
      "close": "271.40",
      "average": "273.6755",
      "volume": "18144",
      "turnover": "4965568.4",
      "trades": "435"
    },
    {
      "date": "2023-07-20",
      "bid": "270.00",
      "ask": "270.80",
      "open": "269.80",
      "high": "272.20",
      "low": "267.40",
      "close": "270.60",
      "average": "269.8519",
      "volume": "22415",
      "turnover": "6045960.4",
      "trades": "429"
    },
    {
      "date": "2023-07-21",
      "bid": "283.00",
      "ask": "284.00",
      "open": "295.00",
      "high": "295.80",
      "low": "260.00",
      "close": "283.00",
      "average": "281.0486",
      "volume": "104886",
      "turnover": "29454034.6",
      "trades": "1659"
    },
    {
      "date": "2023-07-24",
      "bid": "283.60",
      "ask": "285.00",
      "open": "283.60",
      "high": "291.80",
      "low": "282.00",
      "close": "283.60",
      "average": "284.9057",
      "volume": "139845",
      "turnover": "39842666.79",
      "trades": "703"
    },
    {
      "date": "2023-07-25",
      "bid": "295.00",
      "ask": "295.80",
      "open": "285.20",
      "high": "296.80",
      "low": "283.60",
      "close": "295.20",
      "average": "292.5309",
      "volume": "69281",
      "turnover": "20266900.8",
      "trades": "1343"
    },
    {
      "date": "2023-07-26",
      "bid": "299.40",
      "ask": "299.80",
      "open": "296.00",
      "high": "303.60",
      "low": "294.80",
      "close": "299.80",
      "average": "299.8312",
      "volume": "58141",
      "turnover": "17433201.7",
      "trades": "871"
    },
    {
      "date": "2023-07-27",
      "bid": "298.40",
      "ask": "299.60",
      "open": "300.00",
      "high": "305.60",
      "low": "296.20",
      "close": "299.40",
      "average": "299.6829",
      "volume": "57809",
      "turnover": "17324418.39",
      "trades": "886"
    },
    {
      "date": "2023-07-28",
      "bid": "296.80",
      "ask": "297.40",
      "open": "299.00",
      "high": "302.20",
      "low": "291.20",
      "close": "296.40",
      "average": "297.8165",
      "volume": "79271",
      "turnover": "23625468.6",
      "trades": "592"
    },
    {
      "date": "2023-07-31",
      "bid": "290.40",
      "ask": "290.80",
      "open": "295.80",
      "high": "295.80",
      "low": "287.80",
      "close": "290.60",
      "average": "290.9205",
      "volume": "31985",
      "turnover": "9305092.6",
      "trades": "551"
    },
    {
      "date": "2023-08-01",
      "bid": "290.80",
      "ask": "291.40",
      "open": "287.60",
      "high": "293.80",
      "low": "284.20",
      "close": "291.00",
      "average": "290.7137",
      "volume": "31932",
      "turnover": "9283101.19",
      "trades": "569"
    },
    {
      "date": "2023-08-02",
      "bid": "287.60",
      "ask": "288.80",
      "open": "287.00",
      "high": "291.80",
      "low": "283.20",
      "close": "288.20",
      "average": "287.9748",
      "volume": "42986",
      "turnover": "12381398.9",
      "trades": "752"
    },
    {
      "date": "2023-08-03",
      "bid": "285.60",
      "ask": "286.40",
      "open": "287.20",
      "high": "292.80",
      "low": "285.60",
      "close": "287.00",
      "average": "289.1224",
      "volume": "34883",
      "turnover": "10085455",
      "trades": "453"
    },
    {
      "date": "2023-08-04",
      "bid": "287.60",
      "ask": "288.20",
      "open": "288.20",
      "high": "289.00",
      "low": "283.40",
      "close": "288.00",
      "average": "287.0127",
      "volume": "26632",
      "turnover": "7643693.4",
      "trades": "437"
    },
    {
      "date": "2023-08-07",
      "bid": "285.20",
      "ask": "286.60",
      "open": "288.00",
      "high": "289.00",
      "low": "285.00",
      "close": "286.60",
      "average": "286.5109",
      "volume": "19843",
      "turnover": "5678350.2",
      "trades": "243"
    },
    {
      "date": "2023-08-08",
      "bid": "280.80",
      "ask": "281.60",
      "open": "286.20",
      "high": "289.20",
      "low": "280.40",
      "close": "282.00",
      "average": "285.8887",
      "volume": "36146",
      "turnover": "10333767.8",
      "trades": "386"
    },
    {
      "date": "2023-08-09",
      "bid": "283.20",
      "ask": "284.00",
      "open": "285.20",
      "high": "287.20",
      "low": "283.00",
      "close": "284.20",
      "average": "285.847",
      "volume": "68891",
      "turnover": "19692287.6",
      "trades": "434"
    },
    {
      "date": "2023-08-10",
      "bid": "283.60",
      "ask": "284.40",
      "open": "284.20",
      "high": "287.60",
      "low": "281.80",
      "close": "284.40",
      "average": "284.5202",
      "volume": "63445",
      "turnover": "18051507.6",
      "trades": "949"
    },
    {
      "date": "2023-08-11",
      "bid": "278.80",
      "ask": "280.60",
      "open": "288.20",
      "high": "288.20",
      "low": "276.60",
      "close": "280.00",
      "average": "280.0404",
      "volume": "61157",
      "turnover": "17117922.6",
      "trades": "471"
    },
    {
      "date": "2023-08-14",
      "bid": "279.60",
      "ask": "280.20",
      "open": "284.40",
      "high": "284.40",
      "low": "276.60",
      "close": "280.40",
      "average": "279.6916",
      "volume": "24499",
      "turnover": "6852363.8",
      "trades": "400"
    },
    {
      "date": "2023-08-15",
      "bid": "274.60",
      "ask": "276.00",
      "open": "280.40",
      "high": "282.40",
      "low": "273.20",
      "close": "276.00",
      "average": "275.9701",
      "volume": "51887",
      "turnover": "14353427.7",
      "trades": "386"
    },
    {
      "date": "2023-08-16",
      "bid": "274.40",
      "ask": "275.80",
      "open": "275.00",
      "high": "277.00",
      "low": "273.00",
      "close": "275.00",
      "average": "275.366",
      "volume": "23378",
      "turnover": "6439383.7",
      "trades": "368"
    },
    {
      "date": "2023-08-17",
      "bid": "264.00",
      "ask": "265.00",
      "open": "274.00",
      "high": "274.00",
      "low": "260.00",
      "close": "264.20",
      "average": "265.4267",
      "volume": "97111",
      "turnover": "25756804.4",
      "trades": "898"
    },
    {
      "date": "2023-08-18",
      "bid": "251.60",
      "ask": "252.00",
      "open": "262.40",
      "high": "262.40",
      "low": "246.80",
      "close": "252.00",
      "average": "250.0907",
      "volume": "125970",
      "turnover": "31494193.4",
      "trades": "1856"
    },
    {
      "date": "2023-08-21",
      "bid": "251.40",
      "ask": "253.00",
      "open": "250.00",
      "high": "257.40",
      "low": "249.60",
      "close": "251.60",
      "average": "253.3194",
      "volume": "48677",
      "turnover": "12330829.8",
      "trades": "887"
    },
    {
      "date": "2023-08-22",
      "bid": "255.60",
      "ask": "256.40",
      "open": "252.20",
      "high": "257.80",
      "low": "251.20",
      "close": "256.80",
      "average": "255.6752",
      "volume": "46434",
      "turnover": "11873559.9",
      "trades": "851"
    },
    {
      "date": "2023-08-23",
      "bid": "254.40",
      "ask": "255.00",
      "open": "256.20",
      "high": "260.20",
      "low": "254.20",
      "close": "255.00",
      "average": "256.6371",
      "volume": "31479",
      "turnover": "8080118.5",
      "trades": "615"
    },
    {
      "date": "2023-08-24",
      "bid": "252.20",
      "ask": "252.60",
      "open": "257.60",
      "high": "261.80",
      "low": "252.00",
      "close": "252.40",
      "average": "256.3318",
      "volume": "51445",
      "turnover": "13187107",
      "trades": "640"
    },
    {
      "date": "2023-08-25",
      "bid": "245.20",
      "ask": "246.00",
      "open": "241.00",
      "high": "251.00",
      "low": "235.80",
      "close": "245.40",
      "average": "243.817",
      "volume": "172596",
      "turnover": "42082092.9",
      "trades": "2106"
    },
    {
      "date": "2023-08-28",
      "bid": "250.80",
      "ask": "251.40",
      "open": "244.00",
      "high": "252.40",
      "low": "242.00",
      "close": "251.40",
      "average": "249.6936",
      "volume": "36753",
      "turnover": "9176987.4",
      "trades": "486"
    },
    {
      "date": "2023-08-29",
      "bid": "255.20",
      "ask": "255.60",
      "open": "256.40",
      "high": "256.40",
      "low": "250.60",
      "close": "255.20",
      "average": "253.8575",
      "volume": "81033",
      "turnover": "20477689.89",
      "trades": "424"
    },
    {
      "date": "2023-08-30",
      "bid": "247.80",
      "ask": "248.80",
      "open": "255.20",
      "high": "257.40",
      "low": "247.80",
      "close": "248.60",
      "average": "250.8174",
      "volume": "26243",
      "turnover": "6582192.4",
      "trades": "408"
    },
    {
      "date": "2023-08-31",
      "bid": "250.00",
      "ask": "251.00",
      "open": "248.60",
      "high": "251.60",
      "low": "247.40",
      "close": "250.00",
      "average": "249.5213",
      "volume": "143267",
      "turnover": "35748193",
      "trades": "967"
    },
    {
      "date": "2023-09-01",
      "bid": "250.20",
      "ask": "251.00",
      "open": "248.40",
      "high": "251.40",
      "low": "244.80",
      "close": "250.00",
      "average": "249.2036",
      "volume": "117665",
      "turnover": "29322546.8",
      "trades": "903"
    },
    {
      "date": "2023-09-04",
      "bid": "248.80",
      "ask": "249.60",
      "open": "250.80",
      "high": "254.40",
      "low": "248.60",
      "close": "249.20",
      "average": "252.2411",
      "volume": "43468",
      "turnover": "10964454.4",
      "trades": "441"
    },
    {
      "date": "2023-09-05",
      "bid": "242.80",
      "ask": "243.40",
      "open": "249.20",
      "high": "249.20",
      "low": "242.20",
      "close": "243.80",
      "average": "244.2898",
      "volume": "46691",
      "turnover": "11406131.2",
      "trades": "617"
    },
    {
      "date": "2023-09-06",
      "bid": "241.40",
      "ask": "242.00",
      "open": "243.80",
      "high": "246.80",
      "low": "237.40",
      "close": "242.00",
      "average": "241.0883",
      "volume": "40296",
      "turnover": "9714900.9",
      "trades": "595"
    },
    {
      "date": "2023-09-07",
      "bid": "236.20",
      "ask": "236.80",
      "open": "239.00",
      "high": "241.80",
      "low": "235.80",
      "close": "236.80",
      "average": "239.3736",
      "volume": "85599",
      "turnover": "20491723.2",
      "trades": "577"
    },
    {
      "date": "2023-09-08",
      "bid": "238.40",
      "ask": "239.00",
      "open": "237.60",
      "high": "240.20",
      "low": "233.80",
      "close": "238.60",
      "average": "236.5151",
      "volume": "86563",
      "turnover": "20480661.3",
      "trades": "812"
    },
    {
      "date": "2023-09-11",
      "bid": "235.00",
      "ask": "235.80",
      "open": "239.40",
      "high": "241.00",
      "low": "231.80",
      "close": "235.20",
      "average": "234.9865",
      "volume": "42177",
      "turnover": "9906235.69",
      "trades": "594"
    },
    {
      "date": "2023-09-12",
      "bid": "228.40",
      "ask": "229.00",
      "open": "235.40",
      "high": "236.40",
      "low": "228.40",
      "close": "229.00",
      "average": "232.0739",
      "volume": "43295",
      "turnover": "10039585.5",
      "trades": "593"
    },
    {
      "date": "2023-09-13",
      "bid": "224.00",
      "ask": "224.60",
      "open": "228.00",
      "high": "228.40",
      "low": "221.80",
      "close": "224.40",
      "average": "224.0857",
      "volume": "177388",
      "turnover": "39764465.6",
      "trades": "912"
    },
    {
      "date": "2023-09-14",
      "bid": "228.80",
      "ask": "229.40",
      "open": "224.00",
      "high": "230.20",
      "low": "221.80",
      "close": "229.00",
      "average": "226.7654",
      "volume": "79653",
      "turnover": "18072189.1",
      "trades": "921"
    },
    {
      "date": "2023-09-15",
      "bid": "222.80",
      "ask": "224.00",
      "open": "233.00",
      "high": "233.00",
      "low": "221.80",
      "close": "223.20",
      "average": "224.5853",
      "volume": "144398",
      "turnover": "32432503.1",
      "trades": "647"
    },
    {
      "date": "2023-09-18",
      "bid": "219.20",
      "ask": "219.40",
      "open": "223.00",
      "high": "224.20",
      "low": "218.20",
      "close": "219.60",
      "average": "220.1313",
      "volume": "78347",
      "turnover": "17213873.2",
      "trades": "728"
    },
    {
      "date": "2023-09-19",
      "bid": "215.40",
      "ask": "216.00",
      "open": "217.80",
      "high": "220.40",
      "low": "214.20",
      "close": "215.60",
      "average": "217.4663",
      "volume": "69627",
      "turnover": "15115031.8",
      "trades": "717"
    },
    {
      "date": "2023-09-20",
      "bid": "218.40",
      "ask": "219.00",
      "open": "220.40",
      "high": "220.40",
      "low": "214.80",
      "close": "218.20",
      "average": "217.9351",
      "volume": "44759",
      "turnover": "9749554.6",
      "trades": "544"
    },
    {
      "date": "2023-09-21",
      "bid": "214.20",
      "ask": "214.60",
      "open": "216.00",
      "high": "216.00",
      "low": "211.00",
      "close": "213.80",
      "average": "213.4438",
      "volume": "129653",
      "turnover": "27665349",
      "trades": "831"
    },
    {
      "date": "2023-09-22",
      "bid": "216.20",
      "ask": "216.40",
      "open": "214.80",
      "high": "216.60",
      "low": "211.80",
      "close": "216.20",
      "average": "213.8921",
      "volume": "135405",
      "turnover": "28957082",
      "trades": "563"
    },
    {
      "date": "2023-09-25",
      "bid": "212.00",
      "ask": "212.60",
      "open": "214.60",
      "high": "218.20",
      "low": "210.00",
      "close": "212.20",
      "average": "212.6627",
      "volume": "61614",
      "turnover": "13105608.7",
      "trades": "558"
    },
    {
      "date": "2023-09-26",
      "bid": "208.00",
      "ask": "208.60",
      "open": "210.00",
      "high": "212.00",
      "low": "206.20",
      "close": "207.80",
      "average": "208.4152",
      "volume": "45442",
      "turnover": "9463958.9",
      "trades": "524"
    },
    {
      "date": "2023-09-27",
      "bid": "210.00",
      "ask": "211.00",
      "open": "207.80",
      "high": "213.40",
      "low": "206.20",
      "close": "211.00",
      "average": "210.4863",
      "volume": "71016",
      "turnover": "14937514.6",
      "trades": "721"
    },
    {
      "date": "2023-09-28",
      "bid": "217.20",
      "ask": "217.40",
      "open": "218.80",
      "high": "218.80",
      "low": "211.00",
      "close": "217.40",
      "average": "215.8591",
      "volume": "47887",
      "turnover": "10335277.5",
      "trades": "495"
    },
    {
      "date": "2023-09-29",
      "bid": "222.40",
      "ask": "223.00",
      "open": "218.80",
      "high": "225.80",
      "low": "218.40",
      "close": "221.40",
      "average": "222.5964",
      "volume": "90896",
      "turnover": "20235564.3",
      "trades": "876"
    },
    {
      "date": "2023-10-02",
      "bid": "215.60",
      "ask": "216.20",
      "open": "219.80",
      "high": "223.00",
      "low": "215.00",
      "close": "215.60",
      "average": "218.5806",
      "volume": "36508",
      "turnover": "7984057.1",
      "trades": "585"
    },
    {
      "date": "2023-10-03",
      "bid": "211.80",
      "ask": "212.80",
      "open": "214.00",
      "high": "217.80",
      "low": "211.20",
      "close": "212.20",
      "average": "213.2939",
      "volume": "152793",
      "turnover": "32587969.5",
      "trades": "611"
    },
    {
      "date": "2023-10-04",
      "bid": "207.00",
      "ask": "207.40",
      "open": "211.00",
      "high": "211.00",
      "low": "204.20",
      "close": "206.60",
      "average": "206.726",
      "volume": "39229",
      "turnover": "8109758.5",
      "trades": "465"
    },
    {
      "date": "2023-10-05",
      "bid": "196.40",
      "ask": "197.50",
      "open": "206.60",
      "high": "209.00",
      "low": "196.30",
      "close": "197.20",
      "average": "200.9141",
      "volume": "111275",
      "turnover": "22423112.4",
      "trades": "877"
    },
    {
      "date": "2023-10-06",
      "bid": "198.20",
      "ask": "199.10",
      "open": "196.60",
      "high": "199.10",
      "low": "190.00",
      "close": "198.40",
      "average": "194.8418",
      "volume": "169224",
      "turnover": "32963808.15",
      "trades": "1229"
    },
    {
      "date": "2023-10-09",
      "bid": "193.60",
      "ask": "194.40",
      "open": "198.40",
      "high": "201.40",
      "low": "193.50",
      "close": "194.30",
      "average": "195.8159",
      "volume": "31039",
      "turnover": "6078984.5",
      "trades": "542"
    },
    {
      "date": "2023-10-10",
      "bid": "201.60",
      "ask": "202.00",
      "open": "198.30",
      "high": "202.20",
      "low": "197.10",
      "close": "202.20",
      "average": "200.0597",
      "volume": "57641",
      "turnover": "11530824.45",
      "trades": "561"
    },
    {
      "date": "2023-10-11",
      "bid": "195.10",
      "ask": "195.60",
      "open": "198.20",
      "high": "198.70",
      "low": "193.50",
      "close": "195.30",
      "average": "195.6488",
      "volume": "88357",
      "turnover": "17286941.1",
      "trades": "796"
    },
    {
      "date": "2023-10-12",
      "bid": "196.30",
      "ask": "197.40",
      "open": "196.10",
      "high": "200.80",
      "low": "195.90",
      "close": "196.40",
      "average": "198.7746",
      "volume": "120436",
      "turnover": "23941826.75",
      "trades": "840"
    },
    {
      "date": "2023-10-13",
      "bid": "190.30",
      "ask": "190.80",
      "open": "195.00",
      "high": "195.00",
      "low": "189.40",
      "close": "189.80",
      "average": "191.2106",
      "volume": "72144",
      "turnover": "13796203.6",
      "trades": "563"
    },
    {
      "date": "2023-10-16",
      "bid": "188.00",
      "ask": "188.50",
      "open": "189.80",
      "high": "190.10",
      "low": "186.20",
      "close": "188.30",
      "average": "187.9689",
      "volume": "36540",
      "turnover": "6868561.75",
      "trades": "434"
    },
    {
      "date": "2023-10-17",
      "bid": "188.50",
      "ask": "189.00",
      "open": "189.00",
      "high": "189.90",
      "low": "183.50",
      "close": "188.00",
      "average": "187.1279",
      "volume": "79945",
      "turnover": "14961636.4",
      "trades": "731"
    },
    {
      "date": "2023-10-18",
      "bid": "179.80",
      "ask": "180.00",
      "open": "185.70",
      "high": "188.60",
      "low": "179.90",
      "close": "179.90",
      "average": "182.4972",
      "volume": "102894",
      "turnover": "18798168.64",
      "trades": "1189"
    },
    {
      "date": "2023-10-19",
      "bid": "185.90",
      "ask": "186.20",
      "open": "178.00",
      "high": "186.40",
      "low": "177.30",
      "close": "185.90",
      "average": "184.0303",
      "volume": "120085",
      "turnover": "22092220.7",
      "trades": "966"
    },
    {
      "date": "2023-10-20",
      "bid": "186.50",
      "ask": "187.00",
      "open": "177.30",
      "high": "187.00",
      "low": "177.30",
      "close": "186.50",
      "average": "185.3183",
      "volume": "73802",
      "turnover": "13676513.05",
      "trades": "838"
    },
    {
      "date": "2023-10-23",
      "bid": "192.00",
      "ask": "192.60",
      "open": "186.40",
      "high": "193.10",
      "low": "185.00",
      "close": "192.00",
      "average": "189.0596",
      "volume": "135979",
      "turnover": "25698733.15",
      "trades": "1265"
    },
    {
      "date": "2023-10-24",
      "bid": "199.00",
      "ask": "199.80",
      "open": "190.90",
      "high": "199.80",
      "low": "189.90",
      "close": "198.40",
      "average": "195.4906",
      "volume": "255744",
      "turnover": "49991805.25",
      "trades": "1609"
    },
    {
      "date": "2023-10-25",
      "bid": "200.40",
      "ask": "200.60",
      "open": "198.00",
      "high": "200.40",
      "low": "193.90",
      "close": "199.60",
      "average": "198.1224",
      "volume": "200372",
      "turnover": "39688103.2",
      "trades": "1571"
    },
    {
      "date": "2023-10-26",
      "bid": "202.00",
      "ask": "204.40",
      "open": "198.00",
      "high": "202.20",
      "low": "190.10",
      "close": "201.60",
      "average": "199.6481",
      "volume": "211884",
      "turnover": "42302594.79",
      "trades": "2184"
    },
    {
      "date": "2023-10-27",
      "bid": "216.40",
      "ask": "217.40",
      "open": "210.00",
      "high": "220.40",
      "low": "194.60",
      "close": "216.80",
      "average": "210.2855",
      "volume": "239817",
      "turnover": "50424177.65",
      "trades": "1661"
    },
    {
      "date": "2023-10-30",
      "bid": "217.60",
      "ask": "218.40",
      "open": "218.00",
      "high": "223.80",
      "low": "214.20",
      "close": "218.60",
      "average": "218.8654",
      "volume": "121192",
      "turnover": "26522381.9",
      "trades": "993"
    },
    {
      "date": "2023-10-31",
      "bid": "218.60",
      "ask": "219.20",
      "open": "218.60",
      "high": "219.40",
      "low": "211.40",
      "close": "218.60",
      "average": "216.4043",
      "volume": "77763",
      "turnover": "16827958.7",
      "trades": "720"
    },
    {
      "date": "2023-11-01",
      "bid": "219.60",
      "ask": "220.00",
      "open": "218.60",
      "high": "220.80",
      "low": "215.20",
      "close": "219.80",
      "average": "219.6409",
      "volume": "125451",
      "turnover": "27553532.4",
      "trades": "624"
    },
    {
      "date": "2023-11-02",
      "bid": "222.20",
      "ask": "222.60",
      "open": "219.80",
      "high": "230.40",
      "low": "218.60",
      "close": "222.80",
      "average": "223.3685",
      "volume": "140818",
      "turnover": "31491621",
      "trades": "968"
    },
    {
      "date": "2023-11-03",
      "bid": "227.80",
      "ask": "228.20",
      "open": "224.00",
      "high": "228.60",
      "low": "220.00",
      "close": "228.60",
      "average": "225.4405",
      "volume": "83269",
      "turnover": "18572658.2",
      "trades": "276"
    },
    {
      "date": "2023-11-06",
      "bid": "224.60",
      "ask": "225.00",
      "open": "228.40",
      "high": "229.40",
      "low": "223.60",
      "close": "225.20",
      "average": "226.8896",
      "volume": "76189",
      "turnover": "17288745.3",
      "trades": "670"
    },
    {
      "date": "2023-11-07",
      "bid": "219.60",
      "ask": "220.20",
      "open": "224.80",
      "high": "224.80",
      "low": "215.80",
      "close": "220.00",
      "average": "219.0372",
      "volume": "51498",
      "turnover": "11283344.5",
      "trades": "658"
    },
    {
      "date": "2023-11-08",
      "bid": "219.40",
      "ask": "220.00",
      "open": "220.20",
      "high": "222.00",
      "low": "217.00",
      "close": "219.00",
      "average": "219.8927",
      "volume": "30904",
      "turnover": "6802457.9",
      "trades": "289"
    },
    {
      "date": "2023-11-09",
      "bid": "221.20",
      "ask": "221.60",
      "open": "222.60",
      "high": "222.80",
      "low": "218.20",
      "close": "221.20",
      "average": "220.4094",
      "volume": "58071",
      "turnover": "12795654.2",
      "trades": "492"
    },
    {
      "date": "2023-11-10",
      "bid": "219.00",
      "ask": "219.80",
      "open": "221.20",
      "high": "226.60",
      "low": "214.60",
      "close": "218.40",
      "average": "217.6161",
      "volume": "28250",
      "turnover": "6147633",
      "trades": "398"
    },
    {
      "date": "2023-11-13",
      "bid": "216.60",
      "ask": "217.00",
      "open": "218.40",
      "high": "220.40",
      "low": "214.60",
      "close": "216.00",
      "average": "216.6693",
      "volume": "37691",
      "turnover": "8165560.9",
      "trades": "487"
    },
    {
      "date": "2023-11-14",
      "bid": "230.80",
      "ask": "232.00",
      "open": "218.00",
      "high": "234.20",
      "low": "216.60",
      "close": "230.60",
      "average": "227.723",
      "volume": "99080",
      "turnover": "22503454.6",
      "trades": "857"
    },
    {
      "date": "2023-11-15",
      "bid": "231.20",
      "ask": "231.80",
      "open": "232.80",
      "high": "243.00",
      "low": "227.80",
      "close": "231.60",
      "average": "232.151",
      "volume": "199104",
      "turnover": "46264615.9",
      "trades": "956"
    },
    {
      "date": "2023-11-16",
      "bid": "228.60",
      "ask": "229.20",
      "open": "229.00",
      "high": "233.40",
      "low": "227.00",
      "close": "228.40",
      "average": "229.2921",
      "volume": "31394",
      "turnover": "7198163.3",
      "trades": "415"
    },
    {
      "date": "2023-11-17",
      "bid": "234.40",
      "ask": "235.00",
      "open": "229.60",
      "high": "239.60",
      "low": "228.40",
      "close": "234.40",
      "average": "235.2665",
      "volume": "95837",
      "turnover": "22398915.8",
      "trades": "604"
    },
    {
      "date": "2023-11-20",
      "bid": "243.60",
      "ask": "244.40",
      "open": "234.20",
      "high": "246.80",
      "low": "234.00",
      "close": "244.20",
      "average": "244.1875",
      "volume": "113462",
      "turnover": "27706006.9",
      "trades": "601"
    },
    {
      "date": "2023-11-21",
      "bid": "240.80",
      "ask": "241.40",
      "open": "246.00",
      "high": "247.40",
      "low": "239.80",
      "close": "241.00",
      "average": "242.0399",
      "volume": "30823",
      "turnover": "7460395.6",
      "trades": "455"
    },
    {
      "date": "2023-11-22",
      "bid": "245.20",
      "ask": "245.60",
      "open": "239.80",
      "high": "248.80",
      "low": "239.60",
      "close": "244.80",
      "average": "244.5998",
      "volume": "69293",
      "turnover": "16947861.7",
      "trades": "729"
    },
    {
      "date": "2023-11-23",
      "bid": "242.40",
      "ask": "243.00",
      "open": "246.20",
      "high": "250.00",
      "low": "241.40",
      "close": "243.20",
      "average": "244.8282",
      "volume": "240997",
      "turnover": "59133604.2",
      "trades": "410"
    },
    {
      "date": "2023-11-24",
      "bid": "248.80",
      "ask": "249.60",
      "open": "243.20",
      "high": "249.60",
      "low": "243.00",
      "close": "248.80",
      "average": "246.9599",
      "volume": "29250",
      "turnover": "7223565.8",
      "trades": "395"
    },
    {
      "date": "2023-11-27",
      "bid": "243.60",
      "ask": "244.40",
      "open": "248.80",
      "high": "248.80",
      "low": "243.60",
      "close": "244.00",
      "average": "245.9048",
      "volume": "40125",
      "turnover": "9875740.6",
      "trades": "552"
    },
    {
      "date": "2023-11-28",
      "bid": "246.20",
      "ask": "248.40",
      "open": "244.00",
      "high": "247.80",
      "low": "237.00",
      "close": "245.60",
      "average": "240.2858",
      "volume": "100846",
      "turnover": "24233801.4",
      "trades": "703"
    },
    {
      "date": "2023-11-29",
      "bid": "244.40",
      "ask": "245.00",
      "open": "245.60",
      "high": "252.60",
      "low": "244.00",
      "close": "245.80",
      "average": "248.0141",
      "volume": "39718",
      "turnover": "9842391.3",
      "trades": "480"
    },
    {
      "date": "2023-11-30",
      "bid": "238.60",
      "ask": "240.20",
      "open": "242.40",
      "high": "245.20",
      "low": "236.60",
      "close": "238.80",
      "average": "239.8697",
      "volume": "104291",
      "turnover": "25020830.9",
      "trades": "663"
    },
    {
      "date": "2023-12-01",
      "bid": "236.80",
      "ask": "237.00",
      "open": "238.80",
      "high": "240.00",
      "low": "235.00",
      "close": "237.00",
      "average": "237.309",
      "volume": "444968",
      "turnover": "104713706",
      "trades": "669"
    },
    {
      "date": "2023-12-04",
      "bid": "237.20",
      "ask": "237.60",
      "open": "236.40",
      "high": "241.00",
      "low": "232.60",
      "close": "237.40",
      "average": "236.7647",
      "volume": "70849",
      "turnover": "16775450.2",
      "trades": "801"
    },
    {
      "date": "2023-12-05",
      "bid": "238.00",
      "ask": "238.80",
      "open": "232.80",
      "high": "241.80",
      "low": "232.80",
      "close": "238.00",
      "average": "238.8602",
      "volume": "52123",
      "turnover": "12448774.3",
      "trades": "575"
    },
    {
      "date": "2023-12-06",
      "bid": "242.80",
      "ask": "243.20",
      "open": "239.00",
      "high": "244.60",
      "low": "237.60",
      "close": "243.00",
      "average": "241.6461",
      "volume": "45620",
      "turnover": "11018706.8",
      "trades": "623"
    },
    {
      "date": "2023-12-07",
      "bid": "242.60",
      "ask": "243.00",
      "open": "243.20",
      "high": "244.60",
      "low": "237.20",
      "close": "243.20",
      "average": "242.7527",
      "volume": "59919",
      "turnover": "14546024.6",
      "trades": "600"
    },
    {
      "date": "2023-12-08",
      "bid": "251.20",
      "ask": "252.40",
      "open": "244.60",
      "high": "253.00",
      "low": "244.60",
      "close": "251.80",
      "average": "250.3616",
      "volume": "59345",
      "turnover": "14857551.4",
      "trades": "666"
    },
    {
      "date": "2023-12-11",
      "bid": "245.40",
      "ask": "246.00",
      "open": "250.40",
      "high": "250.40",
      "low": "245.60",
      "close": "246.00",
      "average": "246.9493",
      "volume": "49932",
      "turnover": "12329567.7",
      "trades": "736"
    },
    {
      "date": "2023-12-12",
      "bid": "244.40",
      "ask": "245.00",
      "open": "246.00",
      "high": "249.00",
      "low": "244.20",
      "close": "244.80",
      "average": "245.7606",
      "volume": "19863",
      "turnover": "4881543.4",
      "trades": "282"
    },
    {
      "date": "2023-12-13",
      "bid": "248.20",
      "ask": "249.20",
      "open": "245.60",
      "high": "249.60",
      "low": "245.60",
      "close": "248.40",
      "average": "247.8972",
      "volume": "24947",
      "turnover": "6184292.2",
      "trades": "348"
    },
    {
      "date": "2023-12-14",
      "bid": "264.80",
      "ask": "265.60",
      "open": "253.40",
      "high": "267.60",
      "low": "253.40",
      "close": "265.00",
      "average": "264.4073",
      "volume": "87391",
      "turnover": "23123942.9",
      "trades": "932"
    },
    {
      "date": "2023-12-15",
      "bid": "268.80",
      "ask": "269.80",
      "open": "265.00",
      "high": "273.60",
      "low": "265.00",
      "close": "269.20",
      "average": "270.3041",
      "volume": "208539",
      "turnover": "56368975.2",
      "trades": "812"
    },
    {
      "date": "2023-12-18",
      "bid": "264.20",
      "ask": "264.80",
      "open": "267.00",
      "high": "270.60",
      "low": "259.40",
      "close": "264.60",
      "average": "265.8288",
      "volume": "74852",
      "turnover": "19897999.1",
      "trades": "778"
    },
    {
      "date": "2023-12-19",
      "bid": "272.60",
      "ask": "272.80",
      "open": "264.00",
      "high": "276.20",
      "low": "264.00",
      "close": "273.00",
      "average": "272.2511",
      "volume": "81878",
      "turnover": "22287967.2",
      "trades": "964"
    },
    {
      "date": "2023-12-20",
      "bid": "266.40",
      "ask": "267.20",
      "open": "273.00",
      "high": "273.40",
      "low": "265.20",
      "close": "267.20",
      "average": "268.1545",
      "volume": "89243",
      "turnover": "23933119.4",
      "trades": "1190"
    },
    {
      "date": "2023-12-21",
      "bid": "263.80",
      "ask": "264.40",
      "open": "265.80",
      "high": "266.80",
      "low": "261.00",
      "close": "264.40",
      "average": "263.7549",
      "volume": "124985",
      "turnover": "32976027.1",
      "trades": "939"
    },
    {
      "date": "2023-12-22",
      "bid": "267.20",
      "ask": "267.80",
      "open": "264.40",
      "high": "270.40",
      "low": "260.00",
      "close": "267.00",
      "average": "266.0067",
      "volume": "32486",
      "turnover": "8642638.6",
      "trades": "452"
    },
    {
      "date": "2023-12-27",
      "bid": "272.60",
      "ask": "273.40",
      "open": "271.40",
      "high": "274.40",
      "low": "269.80",
      "close": "272.80",
      "average": "272.5989",
      "volume": "44448",
      "turnover": "12115854.4",
      "trades": "723"
    },
    {
      "date": "2023-12-28",
      "bid": "269.20",
      "ask": "270.60",
      "open": "272.80",
      "high": "274.60",
      "low": "269.20",
      "close": "269.60",
      "average": "270.7995",
      "volume": "21153",
      "turnover": "5728222.4",
      "trades": "310"
    },
    {
      "date": "2023-12-29",
      "bid": "269.60",
      "ask": "270.80",
      "open": "270.80",
      "high": "274.20",
      "low": "268.80",
      "close": "269.80",
      "average": "270.7772",
      "volume": "38250",
      "turnover": "10355480.4",
      "trades": "388"
    },
    {
      "date": "2024-01-02",
      "bid": "264.00",
      "ask": "264.60",
      "open": "269.80",
      "high": "271.40",
      "low": "263.60",
      "close": "264.80",
      "average": "266.42",
      "volume": "16661",
      "turnover": "4438823.8",
      "trades": "334"
    },
    {
      "date": "2024-01-03",
      "bid": "255.40",
      "ask": "256.60",
      "open": "263.60",
      "high": "264.00",
      "low": "253.60",
      "close": "254.60",
      "average": "256.1962",
      "volume": "46001",
      "turnover": "11786707.8",
      "trades": "672"
    },
    {
      "date": "2024-01-04",
      "bid": "257.60",
      "ask": "258.60",
      "open": "254.60",
      "high": "263.60",
      "low": "254.60",
      "close": "258.80",
      "average": "259.4631",
      "volume": "42055",
      "turnover": "10911786.2",
      "trades": "633"
    },
    {
      "date": "2024-01-05",
      "bid": "257.40",
      "ask": "258.00",
      "open": "258.60",
      "high": "258.60",
      "low": "254.00",
      "close": "257.80",
      "average": "256.1657",
      "volume": "9317",
      "turnover": "2386696.2",
      "trades": "210"
    },
    {
      "date": "2024-01-08",
      "bid": "262.00",
      "ask": "263.00",
      "open": "257.80",
      "high": "263.20",
      "low": "255.60",
      "close": "263.00",
      "average": "260.2268",
      "volume": "27169",
      "turnover": "7070102.6",
      "trades": "434"
    },
    {
      "date": "2024-01-09",
      "bid": "264.60",
      "ask": "265.40",
      "open": "262.00",
      "high": "265.40",
      "low": "261.20",
      "close": "263.80",
      "average": "263.5507",
      "volume": "37343",
      "turnover": "9838978.9",
      "trades": "587"
    },
    {
      "date": "2024-01-10",
      "bid": "263.20",
      "ask": "263.60",
      "open": "261.00",
      "high": "264.60",
      "low": "260.80",
      "close": "263.00",
      "average": "263.1868",
      "volume": "33751",
      "turnover": "8882520.3",
      "trades": "406"
    },
    {
      "date": "2024-01-11",
      "bid": "257.00",
      "ask": "258.00",
      "open": "263.00",
      "high": "267.00",
      "low": "257.20",
      "close": "258.20",
      "average": "262.7555",
      "volume": "33258",
      "turnover": "8737089.8",
      "trades": "589"
    },
    {
      "date": "2024-01-12",
      "bid": "259.40",
      "ask": "261.40",
      "open": "259.20",
      "high": "265.60",
      "low": "257.00",
      "close": "260.00",
      "average": "259.2563",
      "volume": "39325",
      "turnover": "10192809.5",
      "trades": "420"
    },
    {
      "date": "2024-01-15",
      "bid": "255.00",
      "ask": "255.40",
      "open": "260.00",
      "high": "261.40",
      "low": "252.80",
      "close": "255.80",
      "average": "256.148",
      "volume": "39699",
      "turnover": "10168817.8",
      "trades": "521"
    },
    {
      "date": "2024-01-16",
      "bid": "253.60",
      "ask": "254.60",
      "open": "253.80",
      "high": "257.60",
      "low": "251.80",
      "close": "254.20",
      "average": "254.0841",
      "volume": "41748",
      "turnover": "10606505.6",
      "trades": "565"
    },
    {
      "date": "2024-01-17",
      "bid": "248.20",
      "ask": "248.80",
      "open": "253.20",
      "high": "254.20",
      "low": "244.60",
      "close": "248.60",
      "average": "249.324",
      "volume": "273599",
      "turnover": "68210360.2",
      "trades": "751"
    },
    {
      "date": "2024-01-18",
      "bid": "243.80",
      "ask": "244.80",
      "open": "248.60",
      "high": "251.20",
      "low": "243.40",
      "close": "243.60",
      "average": "245.9729",
      "volume": "43070",
      "turnover": "10597173.19",
      "trades": "574"
    },
    {
      "date": "2024-01-19",
      "bid": "232.00",
      "ask": "233.00",
      "open": "244.00",
      "high": "244.80",
      "low": "232.40",
      "close": "232.60",
      "average": "235.2951",
      "volume": "56021",
      "turnover": "13178086.3",
      "trades": "691"
    },
    {
      "date": "2024-01-22",
      "bid": "238.20",
      "ask": "238.80",
      "open": "235.60",
      "high": "241.60",
      "low": "234.80",
      "close": "238.20",
      "average": "238.3314",
      "volume": "46249",
      "turnover": "11022589.4",
      "trades": "681"
    },
    {
      "date": "2024-01-23",
      "bid": "239.40",
      "ask": "240.00",
      "open": "237.60",
      "high": "243.80",
      "low": "236.20",
      "close": "239.20",
      "average": "239.5848",
      "volume": "20235",
      "turnover": "4847944.2",
      "trades": "410"
    },
    {
      "date": "2024-01-24",
      "bid": "244.20",
      "ask": "245.80",
      "open": "243.20",
      "high": "247.40",
      "low": "242.80",
      "close": "245.00",
      "average": "244.6422",
      "volume": "31444",
      "turnover": "7692529.7",
      "trades": "406"
    },
    {
      "date": "2024-01-25",
      "bid": "253.80",
      "ask": "254.80",
      "open": "243.00",
      "high": "255.00",
      "low": "241.60",
      "close": "254.20",
      "average": "250.2911",
      "volume": "52789",
      "turnover": "13206299.6",
      "trades": "727"
    },
    {
      "date": "2024-01-26",
      "bid": "256.60",
      "ask": "257.60",
      "open": "254.20",
      "high": "258.80",
      "low": "249.20",
      "close": "258.00",
      "average": "256.2797",
      "volume": "39898",
      "turnover": "10219375.1",
      "trades": "491"
    },
    {
      "date": "2024-01-29",
      "bid": "258.40",
      "ask": "259.80",
      "open": "258.00",
      "high": "262.60",
      "low": "253.40",
      "close": "258.80",
      "average": "257.6018",
      "volume": "39637",
      "turnover": "10210225.1",
      "trades": "558"
    },
    {
      "date": "2024-01-30",
      "bid": "255.60",
      "ask": "257.00",
      "open": "260.00",
      "high": "262.80",
      "low": "252.20",
      "close": "256.80",
      "average": "256.4423",
      "volume": "27670",
      "turnover": "7095759.4",
      "trades": "419"
    },
    {
      "date": "2024-01-31",
      "bid": "260.20",
      "ask": "260.80",
      "open": "261.40",
      "high": "261.40",
      "low": "256.40",
      "close": "259.40",
      "average": "259.1134",
      "volume": "28468",
      "turnover": "7376887.8",
      "trades": "431"
    },
    {
      "date": "2024-02-01",
      "bid": "262.60",
      "ask": "263.40",
      "open": "260.00",
      "high": "267.40",
      "low": "258.00",
      "close": "264.00",
      "average": "263.6202",
      "volume": "22844",
      "turnover": "6027084.5",
      "trades": "427"
    },
    {
      "date": "2024-02-02",
      "bid": "254.40",
      "ask": "255.60",
      "open": "266.40",
      "high": "268.40",
      "low": "253.60",
      "close": "253.60",
      "average": "256.6551",
      "volume": "26176",
      "turnover": "6718202.6",
      "trades": "469"
    },
    {
      "date": "2024-02-05",
      "bid": "248.40",
      "ask": "250.20",
      "open": "253.60",
      "high": "257.40",
      "low": "248.80",
      "close": "250.40",
      "average": "252.0904",
      "volume": "27979",
      "turnover": "7053236.6",
      "trades": "511"
    },
    {
      "date": "2024-02-06",
      "bid": "251.60",
      "ask": "253.60",
      "open": "246.00",
      "high": "254.40",
      "low": "246.00",
      "close": "253.00",
      "average": "251.1442",
      "volume": "14714",
      "turnover": "3694985.8",
      "trades": "337"
    },
    {
      "date": "2024-02-07",
      "bid": "252.00",
      "ask": "253.00",
      "open": "253.00",
      "high": "256.80",
      "low": "250.40",
      "close": "254.40",
      "average": "254.1081",
      "volume": "34551",
      "turnover": "8780908.19",
      "trades": "486"
    },
    {
      "date": "2024-02-08",
      "bid": "261.20",
      "ask": "261.80",
      "open": "254.40",
      "high": "261.60",
      "low": "252.00",
      "close": "260.60",
      "average": "257.9525",
      "volume": "53103",
      "turnover": "13698020",
      "trades": "863"
    },
    {
      "date": "2024-02-09",
      "bid": "238.20",
      "ask": "239.20",
      "open": "269.00",
      "high": "271.20",
      "low": "231.00",
      "close": "236.20",
      "average": "240.908",
      "volume": "224396",
      "turnover": "54000490.1",
      "trades": "2959"
    },
    {
      "date": "2024-02-12",
      "bid": "250.60",
      "ask": "251.60",
      "open": "238.00",
      "high": "253.20",
      "low": "238.00",
      "close": "250.40",
      "average": "247.315",
      "volume": "98892",
      "turnover": "24456373.4",
      "trades": "1543"
    },
    {
      "date": "2024-02-13",
      "bid": "250.00",
      "ask": "250.80",
      "open": "251.00",
      "high": "255.80",
      "low": "248.20",
      "close": "251.00",
      "average": "251.5113",
      "volume": "58021",
      "turnover": "14591904.2",
      "trades": "887"
    },
    {
      "date": "2024-02-14",
      "bid": "247.60",
      "ask": "249.00",
      "open": "250.80",
      "high": "252.80",
      "low": "246.00",
      "close": "247.60",
      "average": "248.4638",
      "volume": "36957",
      "turnover": "9180841.4",
      "trades": "576"
    },
    {
      "date": "2024-02-15",
      "bid": "244.60",
      "ask": "245.20",
      "open": "247.60",
      "high": "251.00",
      "low": "241.20",
      "close": "245.40",
      "average": "245.1502",
      "volume": "26563",
      "turnover": "6512565.4",
      "trades": "450"
    },
    {
      "date": "2024-02-16",
      "bid": "256.80",
      "ask": "257.20",
      "open": "245.40",
      "high": "258.60",
      "low": "242.60",
      "close": "258.60",
      "average": "255.6203",
      "volume": "57646",
      "turnover": "14730320.59",
      "trades": "802"
    },
    {
      "date": "2024-02-19",
      "bid": "260.80",
      "ask": "261.80",
      "open": "258.40",
      "high": "261.60",
      "low": "248.00",
      "close": "261.20",
      "average": "258.9929",
      "volume": "27223",
      "turnover": "7051827.4",
      "trades": "530"
    },
    {
      "date": "2024-02-20",
      "bid": "248.80",
      "ask": "249.40",
      "open": "258.40",
      "high": "261.80",
      "low": "249.00",
      "close": "249.40",
      "average": "252.9904",
      "volume": "32543",
      "turnover": "8233172.8",
      "trades": "587"
    },
    {
      "date": "2024-02-21",
      "bid": "248.40",
      "ask": "249.20",
      "open": "247.00",
      "high": "250.40",
      "low": "246.60",
      "close": "250.20",
      "average": "249.5201",
      "volume": "18232",
      "turnover": "4549250.59",
      "trades": "328"
    },
    {
      "date": "2024-02-22",
      "bid": "256.20",
      "ask": "257.20",
      "open": "256.00",
      "high": "258.80",
      "low": "250.20",
      "close": "256.60",
      "average": "255.6078",
      "volume": "36188",
      "turnover": "9249808.3",
      "trades": "715"
    },
    {
      "date": "2024-02-23",
      "bid": "260.20",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.00",
      "low": "250.80",
      "close": "259.60",
      "average": "257.3152",
      "volume": "28907",
      "turnover": "7439126.3",
      "trades": "476"
    },
    {
      "date": "2024-02-26",
      "bid": "255.80",
      "ask": "256.80",
      "open": "259.40",
      "high": "262.80",
      "low": "250.20",
      "close": "256.80",
      "average": "256.0864",
      "volume": "41972",
      "turnover": "10734729.19",
      "trades": "847"
    },
    {
      "date": "2024-02-27",
      "bid": "256.80",
      "ask": "257.40",
      "open": "256.80",
      "high": "257.60",
      "low": "250.20",
      "close": "256.60",
      "average": "253.7224",
      "volume": "19665",
      "turnover": "4989510.4",
      "trades": "397"
    },
    {
      "date": "2024-02-28",
      "bid": "248.60",
      "ask": "250.00",
      "open": "255.80",
      "high": "255.80",
      "low": "246.60",
      "close": "249.00",
      "average": "248.567",
      "volume": "35515",
      "turnover": "8828059.3",
      "trades": "608"
    },
    {
      "date": "2024-02-29",
      "bid": "249.00",
      "ask": "250.20",
      "open": "249.00",
      "high": "251.80",
      "low": "246.80",
      "close": "249.60",
      "average": "249.3684",
      "volume": "60320",
      "turnover": "15042109.7",
      "trades": "672"
    },
    {
      "date": "2024-03-01",
      "bid": "245.80",
      "ask": "246.60",
      "open": "249.60",
      "high": "251.80",
      "low": "244.60",
      "close": "247.60",
      "average": "247.4125",
      "volume": "74095",
      "turnover": "18338940",
      "trades": "821"
    },
    {
      "date": "2024-03-04",
      "bid": "246.80",
      "ask": "247.20",
      "open": "247.60",
      "high": "247.60",
      "low": "238.80",
      "close": "245.00",
      "average": "243.1913",
      "volume": "59260",
      "turnover": "14414536.3",
      "trades": "824"
    },
    {
      "date": "2024-03-05",
      "bid": "241.00",
      "ask": "241.40",
      "open": "244.80",
      "high": "248.60",
      "low": "241.00",
      "close": "241.60",
      "average": "243.6309",
      "volume": "26277",
      "turnover": "6401869.8",
      "trades": "718"
    },
    {
      "date": "2024-03-06",
      "bid": "240.00",
      "ask": "240.20",
      "open": "241.60",
      "high": "242.60",
      "low": "238.40",
      "close": "240.20",
      "average": "239.993",
      "volume": "25838",
      "turnover": "6200944.5",
      "trades": "460"
    },
    {
      "date": "2024-03-07",
      "bid": "245.00",
      "ask": "246.20",
      "open": "240.20",
      "high": "247.60",
      "low": "235.00",
      "close": "246.60",
      "average": "243.947",
      "volume": "35252",
      "turnover": "8599761.9",
      "trades": "476"
    },
    {
      "date": "2024-03-08",
      "bid": "249.60",
      "ask": "250.40",
      "open": "246.00",
      "high": "253.00",
      "low": "244.20",
      "close": "250.20",
      "average": "249.9346",
      "volume": "26468",
      "turnover": "6615269.2",
      "trades": "427"
    },
    {
      "date": "2024-03-11",
      "bid": "249.40",
      "ask": "249.60",
      "open": "250.20",
      "high": "251.00",
      "low": "246.80",
      "close": "250.00",
      "average": "248.6573",
      "volume": "22124",
      "turnover": "5501276.9",
      "trades": "489"
    },
    {
      "date": "2024-03-12",
      "bid": "253.00",
      "ask": "253.40",
      "open": "253.00",
      "high": "254.80",
      "low": "250.20",
      "close": "254.00",
      "average": "253.5298",
      "volume": "28420",
      "turnover": "7205380.8",
      "trades": "456"
    },
    {
      "date": "2024-03-13",
      "bid": "254.20",
      "ask": "254.80",
      "open": "254.00",
      "high": "255.00",
      "low": "248.40",
      "close": "254.20",
      "average": "251.9896",
      "volume": "20667",
      "turnover": "5207870",
      "trades": "364"
    },
    {
      "date": "2024-03-14",
      "bid": "252.60",
      "ask": "253.00",
      "open": "250.00",
      "high": "255.40",
      "low": "250.00",
      "close": "252.40",
      "average": "253.4886",
      "volume": "30543",
      "turnover": "7742794.8",
      "trades": "498"
    },
    {
      "date": "2024-03-15",
      "bid": "248.60",
      "ask": "249.00",
      "open": "251.00",
      "high": "252.00",
      "low": "247.20",
      "close": "247.20",
      "average": "249.1541",
      "volume": "34073",
      "turnover": "8489437.19",
      "trades": "463"
    },
    {
      "date": "2024-03-18",
      "bid": "244.20",
      "ask": "245.00",
      "open": "247.20",
      "high": "249.60",
      "low": "242.00",
      "close": "244.40",
      "average": "245.3816",
      "volume": "24748",
      "turnover": "6072704.6",
      "trades": "420"
    },
    {
      "date": "2024-03-19",
      "bid": "246.00",
      "ask": "246.80",
      "open": "243.00",
      "high": "246.60",
      "low": "241.60",
      "close": "245.00",
      "average": "244.2589",
      "volume": "34675",
      "turnover": "8458425",
      "trades": "371"
    },
    {
      "date": "2024-03-20",
      "bid": "246.80",
      "ask": "247.20",
      "open": "242.60",
      "high": "251.80",
      "low": "242.00",
      "close": "247.20",
      "average": "247.6252",
      "volume": "24407",
      "turnover": "6043784.6",
      "trades": "354"
    },
    {
      "date": "2024-03-21",
      "bid": "253.80",
      "ask": "254.60",
      "open": "246.00",
      "high": "255.00",
      "low": "246.00",
      "close": "255.00",
      "average": "251.9187",
      "volume": "91551",
      "turnover": "23063420.3",
      "trades": "625"
    },
    {
      "date": "2024-03-22",
      "bid": "254.60",
      "ask": "255.00",
      "open": "254.00",
      "high": "256.20",
      "low": "251.40",
      "close": "254.80",
      "average": "252.753",
      "volume": "146228",
      "turnover": "36960844.6",
      "trades": "611"
    },
    {
      "date": "2024-03-25",
      "bid": "253.40",
      "ask": "254.00",
      "open": "254.80",
      "high": "257.00",
      "low": "251.60",
      "close": "254.00",
      "average": "254.7714",
      "volume": "89562",
      "turnover": "22816514.2",
      "trades": "571"
    },
    {
      "date": "2024-03-26",
      "bid": "257.40",
      "ask": "257.80",
      "open": "252.20",
      "high": "257.80",
      "low": "250.80",
      "close": "256.80",
      "average": "255.1991",
      "volume": "14943",
      "turnover": "3813440.6",
      "trades": "346"
    },
    {
      "date": "2024-03-27",
      "bid": "260.00",
      "ask": "261.00",
      "open": "256.80",
      "high": "263.00",
      "low": "254.20",
      "close": "261.20",
      "average": "258.7654",
      "volume": "29543",
      "turnover": "7647176.9",
      "trades": "527"
    },
    {
      "date": "2024-03-28",
      "bid": "260.40",
      "ask": "261.20",
      "open": "261.80",
      "high": "262.40",
      "low": "258.60",
      "close": "260.60",
      "average": "260.581",
      "volume": "16306",
      "turnover": "4247670.09",
      "trades": "312"
    },
    {
      "date": "2024-04-02",
      "bid": "265.40",
      "ask": "265.80",
      "open": "262.00",
      "high": "268.00",
      "low": "258.20",
      "close": "266.40",
      "average": "263.7679",
      "volume": "135221",
      "turnover": "35667402.6",
      "trades": "1004"
    },
    {
      "date": "2024-04-03",
      "bid": "261.80",
      "ask": "262.80",
      "open": "266.20",
      "high": "266.20",
      "low": "253.40",
      "close": "262.40",
      "average": "260.3837",
      "volume": "41511",
      "turnover": "10807560.7",
      "trades": "736"
    },
    {
      "date": "2024-04-04",
      "bid": "264.80",
      "ask": "265.20",
      "open": "252.00",
      "high": "265.40",
      "low": "252.00",
      "close": "264.40",
      "average": "262.5331",
      "volume": "106560",
      "turnover": "28070149.9",
      "trades": "720"
    },
    {
      "date": "2024-04-05",
      "bid": "260.40",
      "ask": "261.00",
      "open": "263.20",
      "high": "263.80",
      "low": "258.60",
      "close": "258.80",
      "average": "260.1206",
      "volume": "32882",
      "turnover": "8554079.3",
      "trades": "436"
    },
    {
      "date": "2024-04-08",
      "bid": "257.40",
      "ask": "257.60",
      "open": "260.00",
      "high": "261.40",
      "low": "257.00",
      "close": "259.00",
      "average": "258.906",
      "volume": "21979",
      "turnover": "5690828.8",
      "trades": "410"
    },
    {
      "date": "2024-04-09",
      "bid": "255.60",
      "ask": "256.00",
      "open": "255.40",
      "high": "260.00",
      "low": "253.80",
      "close": "255.20",
      "average": "256.3855",
      "volume": "23505",
      "turnover": "6030816.6",
      "trades": "461"
    },
    {
      "date": "2024-04-10",
      "bid": "253.20",
      "ask": "254.00",
      "open": "255.20",
      "high": "259.60",
      "low": "251.00",
      "close": "252.80",
      "average": "255.7202",
      "volume": "49091",
      "turnover": "12549047.9",
      "trades": "615"
    },
    {
      "date": "2024-04-11",
      "bid": "252.00",
      "ask": "252.60",
      "open": "251.80",
      "high": "253.60",
      "low": "246.60",
      "close": "251.80",
      "average": "249.8433",
      "volume": "69234",
      "turnover": "17301392.6",
      "trades": "916"
    },
    {
      "date": "2024-04-12",
      "bid": "246.80",
      "ask": "247.20",
      "open": "251.80",
      "high": "258.00",
      "low": "246.00",
      "close": "246.00",
      "average": "252.3003",
      "volume": "44670",
      "turnover": "11273819.3",
      "trades": "586"
    },
    {
      "date": "2024-04-15",
      "bid": "251.60",
      "ask": "251.80",
      "open": "246.00",
      "high": "252.60",
      "low": "244.20",
      "close": "252.60",
      "average": "248.3679",
      "volume": "45933",
      "turnover": "11408956.8",
      "trades": "392"
    },
    {
      "date": "2024-04-16",
      "bid": "242.00",
      "ask": "242.60",
      "open": "250.00",
      "high": "250.00",
      "low": "241.60",
      "close": "242.00",
      "average": "244.9024",
      "volume": "31425",
      "turnover": "7696057.4",
      "trades": "576"
    },
    {
      "date": "2024-04-17",
      "bid": "242.80",
      "ask": "243.20",
      "open": "242.60",
      "high": "245.40",
      "low": "241.20",
      "close": "242.80",
      "average": "242.882",
      "volume": "27433",
      "turnover": "6662739.1",
      "trades": "378"
    },
    {
      "date": "2024-04-18",
      "bid": "241.60",
      "ask": "242.40",
      "open": "242.80",
      "high": "243.00",
      "low": "235.60",
      "close": "241.40",
      "average": "240.2076",
      "volume": "41672",
      "turnover": "10016709.5",
      "trades": "701"
    },
    {
      "date": "2024-04-19",
      "bid": "246.80",
      "ask": "247.40",
      "open": "240.20",
      "high": "249.00",
      "low": "237.00",
      "close": "246.00",
      "average": "243.555",
      "volume": "33829",
      "turnover": "8238623.7",
      "trades": "663"
    },
    {
      "date": "2024-04-22",
      "bid": "253.40",
      "ask": "254.60",
      "open": "247.20",
      "high": "255.60",
      "low": "247.20",
      "close": "254.00",
      "average": "253.2106",
      "volume": "46893",
      "turnover": "11872872.2",
      "trades": "631"
    },
    {
      "date": "2024-04-23",
      "bid": "251.20",
      "ask": "251.80",
      "open": "256.00",
      "high": "256.20",
      "low": "250.00",
      "close": "250.60",
      "average": "252.0082",
      "volume": "22847",
      "turnover": "5757886.1",
      "trades": "494"
    },
    {
      "date": "2024-04-24",
      "bid": "248.20",
      "ask": "248.80",
      "open": "250.60",
      "high": "250.60",
      "low": "247.00",
      "close": "248.00",
      "average": "248.5084",
      "volume": "29640",
      "turnover": "7366773",
      "trades": "386"
    },
    {
      "date": "2024-04-25",
      "bid": "274.80",
      "ask": "275.20",
      "open": "252.00",
      "high": "276.60",
      "low": "251.00",
      "close": "275.00",
      "average": "268.872",
      "volume": "189456",
      "turnover": "50887467.9",
      "trades": "2584"
    },
    {
      "date": "2024-04-26",
      "bid": "274.20",
      "ask": "275.00",
      "open": "275.80",
      "high": "281.00",
      "low": "270.00",
      "close": "274.20",
      "average": "276.7875",
      "volume": "92785",
      "turnover": "25679650",
      "trades": "1008"
    },
    {
      "date": "2024-04-29",
      "bid": "279.00",
      "ask": "280.00",
      "open": "274.20",
      "high": "282.20",
      "low": "272.60",
      "close": "279.00",
      "average": "278.3656",
      "volume": "88643",
      "turnover": "24678148.2",
      "trades": "709"
    },
    {
      "date": "2024-04-30",
      "bid": "283.40",
      "ask": "284.00",
      "open": "283.40",
      "high": "286.80",
      "low": "282.80",
      "close": "283.80",
      "average": "284.5278",
      "volume": "40127",
      "turnover": "11422859.7",
      "trades": "477"
    },
    {
      "date": "2024-05-02",
      "bid": "280.20",
      "ask": "280.80",
      "open": "286.00",
      "high": "286.00",
      "low": "276.40",
      "close": "279.00",
      "average": "280.9052",
      "volume": "55982",
      "turnover": "15703040.9",
      "trades": "597"
    },
    {
      "date": "2024-05-03",
      "bid": "286.40",
      "ask": "287.00",
      "open": "281.60",
      "high": "287.20",
      "low": "278.40",
      "close": "286.40",
      "average": "284.3377",
      "volume": "101942",
      "turnover": "28912232.2",
      "trades": "895"
    },
    {
      "date": "2024-05-06",
      "bid": "290.60",
      "ask": "291.00",
      "open": "286.40",
      "high": "293.40",
      "low": "284.60",
      "close": "291.80",
      "average": "290.132",
      "volume": "27992",
      "turnover": "8121348.4",
      "trades": "600"
    },
    {
      "date": "2024-05-07",
      "bid": "290.20",
      "ask": "291.00",
      "open": "291.60",
      "high": "295.00",
      "low": "287.60",
      "close": "290.00",
      "average": "290.9676",
      "volume": "27141",
      "turnover": "7897151.2",
      "trades": "619"
    },
    {
      "date": "2024-05-08",
      "bid": "286.00",
      "ask": "287.40",
      "open": "285.40",
      "high": "292.00",
      "low": "285.40",
      "close": "286.80",
      "average": "287.1474",
      "volume": "25370",
      "turnover": "7284928.5",
      "trades": "470"
    },
    {
      "date": "2024-05-10",
      "bid": "301.40",
      "ask": "301.80",
      "open": "289.00",
      "high": "306.00",
      "low": "289.00",
      "close": "301.00",
      "average": "299.6113",
      "volume": "240656",
      "turnover": "72103677.2",
      "trades": "1347"
    },
    {
      "date": "2024-05-13",
      "bid": "304.40",
      "ask": "304.80",
      "open": "301.00",
      "high": "309.00",
      "low": "299.60",
      "close": "304.20",
      "average": "305.7393",
      "volume": "77190",
      "turnover": "23596354.8",
      "trades": "973"
    },
    {
      "date": "2024-05-14",
      "bid": "305.60",
      "ask": "307.00",
      "open": "304.20",
      "high": "307.20",
      "low": "301.00",
      "close": "305.00",
      "average": "304.2338",
      "volume": "125246",
      "turnover": "38096027.5",
      "trades": "849"
    },
    {
      "date": "2024-05-15",
      "bid": "310.60",
      "ask": "311.20",
      "open": "305.20",
      "high": "313.20",
      "low": "305.20",
      "close": "310.20",
      "average": "309.4504",
      "volume": "23228",
      "turnover": "7187836.1",
      "trades": "467"
    },
    {
      "date": "2024-05-16",
      "bid": "306.20",
      "ask": "307.00",
      "open": "307.60",
      "high": "310.00",
      "low": "303.40",
      "close": "305.20",
      "average": "306.3998",
      "volume": "60538",
      "turnover": "18548843.1",
      "trades": "721"
    },
    {
      "date": "2024-05-17",
      "bid": "306.00",
      "ask": "307.00",
      "open": "306.00",
      "high": "307.80",
      "low": "296.20",
      "close": "307.80",
      "average": "302.0996",
      "volume": "41224",
      "turnover": "12454317.3",
      "trades": "689"
    },
    {
      "date": "2024-05-20",
      "bid": "314.60",
      "ask": "315.00",
      "open": "318.40",
      "high": "321.20",
      "low": "311.60",
      "close": "314.00",
      "average": "315.014",
      "volume": "70438",
      "turnover": "22188100.4",
      "trades": "1244"
    },
    {
      "date": "2024-05-21",
      "bid": "316.40",
      "ask": "317.00",
      "open": "314.60",
      "high": "320.00",
      "low": "314.60",
      "close": "317.60",
      "average": "317.764",
      "volume": "49312",
      "turnover": "15669578.2",
      "trades": "822"
    },
    {
      "date": "2024-05-22",
      "bid": "320.60",
      "ask": "321.40",
      "open": "317.40",
      "high": "322.80",
      "low": "317.00",
      "close": "321.60",
      "average": "320.5935",
      "volume": "24984",
      "turnover": "8008395.1",
      "trades": "559"
    },
    {
      "date": "2024-05-23",
      "bid": "330.00",
      "ask": "330.60",
      "open": "322.00",
      "high": "331.00",
      "low": "322.00",
      "close": "330.20",
      "average": "328.7342",
      "volume": "42874",
      "turnover": "14093319.5",
      "trades": "762"
    },
    {
      "date": "2024-05-24",
      "bid": "332.00",
      "ask": "332.20",
      "open": "326.00",
      "high": "333.80",
      "low": "326.00",
      "close": "332.00",
      "average": "331.3509",
      "volume": "33137",
      "turnover": "10979975",
      "trades": "683"
    },
    {
      "date": "2024-05-27",
      "bid": "337.80",
      "ask": "338.80",
      "open": "332.00",
      "high": "338.60",
      "low": "330.40",
      "close": "337.40",
      "average": "334.5309",
      "volume": "118775",
      "turnover": "39733225.2",
      "trades": "1012"
    },
    {
      "date": "2024-05-28",
      "bid": "328.60",
      "ask": "329.20",
      "open": "337.40",
      "high": "338.60",
      "low": "327.20",
      "close": "327.80",
      "average": "332.3498",
      "volume": "50929",
      "turnover": "16926440.5",
      "trades": "911"
    },
    {
      "date": "2024-05-29",
      "bid": "323.60",
      "ask": "324.20",
      "open": "325.20",
      "high": "327.40",
      "low": "315.00",
      "close": "324.40",
      "average": "324.0054",
      "volume": "77362",
      "turnover": "25057043.9",
      "trades": "1446"
    },
    {
      "date": "2024-05-30",
      "bid": "333.00",
      "ask": "334.40",
      "open": "321.40",
      "high": "334.60",
      "low": "317.80",
      "close": "333.20",
      "average": "327.0255",
      "volume": "66978",
      "turnover": "21903816",
      "trades": "1155"
    },
    {
      "date": "2024-05-31",
      "bid": "336.00",
      "ask": "336.80",
      "open": "333.20",
      "high": "340.00",
      "low": "325.80",
      "close": "339.80",
      "average": "338.0779",
      "volume": "202696",
      "turnover": "68276914",
      "trades": "1275"
    },
    {
      "date": "2024-06-03",
      "bid": "334.60",
      "ask": "335.00",
      "open": "339.80",
      "high": "340.60",
      "low": "331.80",
      "close": "334.00",
      "average": "336.9534",
      "volume": "136599",
      "turnover": "46020843.4",
      "trades": "1552"
    },
    {
      "date": "2024-06-04",
      "bid": "331.00",
      "ask": "331.20",
      "open": "334.00",
      "high": "334.20",
      "low": "327.80",
      "close": "331.00",
      "average": "330.1983",
      "volume": "81236",
      "turnover": "26826375.8",
      "trades": "599"
    },
    {
      "date": "2024-06-05",
      "bid": "332.60",
      "ask": "333.60",
      "open": "328.00",
      "high": "335.00",
      "low": "328.00",
      "close": "332.20",
      "average": "331.4316",
      "volume": "62794",
      "turnover": "20809518.3",
      "trades": "788"
    },
    {
      "date": "2024-06-07",
      "bid": "336.80",
      "ask": "338.00",
      "open": "337.00",
      "high": "345.80",
      "low": "332.80",
      "close": "339.40",
      "average": "337.3086",
      "volume": "173914",
      "turnover": "58659228.2",
      "trades": "1267"
    },
    {
      "date": "2024-06-10",
      "bid": "345.40",
      "ask": "346.00",
      "open": "342.20",
      "high": "354.40",
      "low": "342.20",
      "close": "346.00",
      "average": "346.7237",
      "volume": "38928",
      "turnover": "13496362.2",
      "trades": "902"
    },
    {
      "date": "2024-06-11",
      "bid": "345.20",
      "ask": "345.80",
      "open": "349.80",
      "high": "351.00",
      "low": "337.00",
      "close": "346.40",
      "average": "346.9965",
      "volume": "190178",
      "turnover": "65995224.6",
      "trades": "1886"
    },
    {
      "date": "2024-06-12",
      "bid": "341.60",
      "ask": "342.80",
      "open": "346.40",
      "high": "346.40",
      "low": "340.40",
      "close": "342.00",
      "average": "342.8795",
      "volume": "152270",
      "turnover": "52212096.37",
      "trades": "1625"
    },
    {
      "date": "2024-06-13",
      "bid": "334.20",
      "ask": "336.20",
      "open": "347.00",
      "high": "347.00",
      "low": "333.80",
      "close": "334.60",
      "average": "338.1485",
      "volume": "149589",
      "turnover": "50613346",
      "trades": "1392"
    },
    {
      "date": "2024-06-14",
      "bid": "338.60",
      "ask": "339.40",
      "open": "341.60",
      "high": "342.60",
      "low": "334.00",
      "close": "339.60",
      "average": "337.9266",
      "volume": "73157",
      "turnover": "24700982.8",
      "trades": "1028"
    },
    {
      "date": "2024-06-17",
      "bid": "340.60",
      "ask": "341.00",
      "open": "339.60",
      "high": "345.20",
      "low": "338.80",
      "close": "340.40",
      "average": "342.251",
      "volume": "54303",
      "turnover": "18592327",
      "trades": "863"
    },
    {
      "date": "2024-06-18",
      "bid": "340.20",
      "ask": "340.60",
      "open": "342.60",
      "high": "345.00",
      "low": "334.20",
      "close": "339.60",
      "average": "339.8862",
      "volume": "64449",
      "turnover": "21943294",
      "trades": "1182"
    },
    {
      "date": "2024-06-19",
      "bid": "340.20",
      "ask": "340.80",
      "open": "340.00",
      "high": "342.60",
      "low": "334.80",
      "close": "339.40",
      "average": "338.052",
      "volume": "41438",
      "turnover": "14008235.2",
      "trades": "557"
    },
    {
      "date": "2024-06-20",
      "bid": "344.60",
      "ask": "345.20",
      "open": "340.80",
      "high": "348.00",
      "low": "340.60",
      "close": "344.60",
      "average": "344.5776",
      "volume": "236924",
      "turnover": "81638694.3",
      "trades": "1255"
    },
    {
      "date": "2024-06-24",
      "bid": "335.80",
      "ask": "336.40",
      "open": "346.20",
      "high": "346.20",
      "low": "333.40",
      "close": "335.40",
      "average": "339.6117",
      "volume": "45901",
      "turnover": "15588607.8",
      "trades": "802"
    },
    {
      "date": "2024-06-25",
      "bid": "329.80",
      "ask": "330.60",
      "open": "335.40",
      "high": "335.40",
      "low": "329.20",
      "close": "330.00",
      "average": "330.846",
      "volume": "168446",
      "turnover": "55735181.2",
      "trades": "1490"
    },
    {
      "date": "2024-06-26",
      "bid": "325.60",
      "ask": "326.40",
      "open": "332.20",
      "high": "332.20",
      "low": "323.60",
      "close": "325.60",
      "average": "325.7198",
      "volume": "157793",
      "turnover": "51401669.6",
      "trades": "1882"
    },
    {
      "date": "2024-06-27",
      "bid": "328.20",
      "ask": "328.60",
      "open": "328.40",
      "high": "335.00",
      "low": "321.60",
      "close": "329.00",
      "average": "328.4516",
      "volume": "102917",
      "turnover": "33795062.2",
      "trades": "1644"
    },
    {
      "date": "2024-06-28",
      "bid": "322.20",
      "ask": "322.80",
      "open": "329.00",
      "high": "335.00",
      "low": "321.80",
      "close": "323.00",
      "average": "326.2826",
      "volume": "34174",
      "turnover": "11164712.3",
      "trades": "651"
    },
    {
      "date": "2024-07-01",
      "bid": "325.60",
      "ask": "326.80",
      "open": "325.60",
      "high": "330.60",
      "low": "322.80",
      "close": "327.40",
      "average": "326.6688",
      "volume": "43832",
      "turnover": "14328036.4",
      "trades": "908"
    },
    {
      "date": "2024-07-02",
      "bid": "323.60",
      "ask": "324.20",
      "open": "325.80",
      "high": "325.80",
      "low": "318.60",
      "close": "323.40",
      "average": "321.0655",
      "volume": "37315",
      "turnover": "11981334.1",
      "trades": "582"
    },
    {
      "date": "2024-07-03",
      "bid": "325.80",
      "ask": "326.40",
      "open": "330.00",
      "high": "334.40",
      "low": "324.60",
      "close": "326.60",
      "average": "327.0714",
      "volume": "64491",
      "turnover": "21093183",
      "trades": "888"
    },
    {
      "date": "2024-07-04",
      "bid": "321.40",
      "ask": "321.60",
      "open": "328.60",
      "high": "330.00",
      "low": "320.20",
      "close": "320.60",
      "average": "324.259",
      "volume": "18617",
      "turnover": "6036733.5",
      "trades": "762"
    },
    {
      "date": "2024-07-05",
      "bid": "322.80",
      "ask": "323.40",
      "open": "320.60",
      "high": "325.80",
      "low": "319.40",
      "close": "324.00",
      "average": "323.0626",
      "volume": "21035",
      "turnover": "6796057.6",
      "trades": "432"
    },
    {
      "date": "2024-07-08",
      "bid": "325.60",
      "ask": "326.00",
      "open": "325.00",
      "high": "332.00",
      "low": "323.00",
      "close": "326.40",
      "average": "327.5794",
      "volume": "33182",
      "turnover": "10869745.7",
      "trades": "664"
    },
    {
      "date": "2024-07-09",
      "bid": "322.20",
      "ask": "322.60",
      "open": "334.00",
      "high": "334.60",
      "low": "321.40",
      "close": "323.80",
      "average": "326.7523",
      "volume": "27842",
      "turnover": "9101409.69",
      "trades": "687"
    },
    {
      "date": "2024-07-10",
      "bid": "324.60",
      "ask": "325.20",
      "open": "321.40",
      "high": "328.00",
      "low": "321.40",
      "close": "325.40",
      "average": "325.437",
      "volume": "28780",
      "turnover": "9366318.69",
      "trades": "509"
    },
    {
      "date": "2024-07-11",
      "bid": "328.40",
      "ask": "329.00",
      "open": "325.40",
      "high": "329.80",
      "low": "320.80",
      "close": "328.60",
      "average": "326.4513",
      "volume": "41567",
      "turnover": "13570577.5",
      "trades": "802"
    },
    {
      "date": "2024-07-12",
      "bid": "342.60",
      "ask": "343.40",
      "open": "328.60",
      "high": "343.40",
      "low": "324.40",
      "close": "341.80",
      "average": "336.3323",
      "volume": "60128",
      "turnover": "20221938",
      "trades": "838"
    },
    {
      "date": "2024-07-15",
      "bid": "338.00",
      "ask": "338.80",
      "open": "341.80",
      "high": "341.80",
      "low": "331.20",
      "close": "339.00",
      "average": "338.0093",
      "volume": "17962",
      "turnover": "6071323.3",
      "trades": "515"
    },
    {
      "date": "2024-07-16",
      "bid": "340.20",
      "ask": "341.00",
      "open": "339.00",
      "high": "342.20",
      "low": "335.40",
      "close": "340.00",
      "average": "339.4376",
      "volume": "32099",
      "turnover": "10895796",
      "trades": "714"
    },
    {
      "date": "2024-07-17",
      "bid": "343.20",
      "ask": "343.80",
      "open": "340.00",
      "high": "345.00",
      "low": "334.00",
      "close": "343.00",
      "average": "340.5025",
      "volume": "45138",
      "turnover": "15387559.02",
      "trades": "534"
    },
    {
      "date": "2024-07-18",
      "bid": "343.80",
      "ask": "345.00",
      "open": "346.00",
      "high": "346.00",
      "low": "339.40",
      "close": "345.80",
      "average": "344.5115",
      "volume": "25031",
      "turnover": "8623332",
      "trades": "541"
    },
    {
      "date": "2024-07-19",
      "bid": "340.40",
      "ask": "341.20",
      "open": "346.20",
      "high": "346.20",
      "low": "323.20",
      "close": "342.00",
      "average": "338.0649",
      "volume": "63736",
      "turnover": "21529423",
      "trades": "1179"
    },
    {
      "date": "2024-07-22",
      "bid": "350.20",
      "ask": "351.00",
      "open": "350.00",
      "high": "350.80",
      "low": "342.40",
      "close": "350.00",
      "average": "348.8365",
      "volume": "32742",
      "turnover": "11420076.1",
      "trades": "660"
    },
    {
      "date": "2024-07-23",
      "bid": "344.00",
      "ask": "344.80",
      "open": "350.80",
      "high": "351.20",
      "low": "342.80",
      "close": "345.00",
      "average": "346.2802",
      "volume": "34928",
      "turnover": "12098846.2",
      "trades": "798"
    },
    {
      "date": "2024-07-24",
      "bid": "327.20",
      "ask": "328.20",
      "open": "344.20",
      "high": "344.20",
      "low": "324.80",
      "close": "326.80",
      "average": "330.2497",
      "volume": "33624",
      "turnover": "11103576.5",
      "trades": "737"
    },
    {
      "date": "2024-07-25",
      "bid": "325.40",
      "ask": "326.60",
      "open": "320.00",
      "high": "329.20",
      "low": "318.20",
      "close": "325.40",
      "average": "325.9192",
      "volume": "36622",
      "turnover": "11926871.2",
      "trades": "742"
    },
    {
      "date": "2024-07-26",
      "bid": "329.40",
      "ask": "330.00",
      "open": "332.00",
      "high": "332.00",
      "low": "323.80",
      "close": "329.60",
      "average": "328.9903",
      "volume": "23053",
      "turnover": "7584658.7",
      "trades": "496"
    },
    {
      "date": "2024-07-29",
      "bid": "326.80",
      "ask": "327.60",
      "open": "329.60",
      "high": "331.40",
      "low": "325.60",
      "close": "326.60",
      "average": "328.5112",
      "volume": "23263",
      "turnover": "7642205.5",
      "trades": "586"
    },
    {
      "date": "2024-07-30",
      "bid": "325.60",
      "ask": "326.00",
      "open": "326.00",
      "high": "329.40",
      "low": "324.00",
      "close": "325.60",
      "average": "326.3533",
      "volume": "23930",
      "turnover": "7808282.6",
      "trades": "481"
    },
    {
      "date": "2024-07-31",
      "bid": "329.40",
      "ask": "329.80",
      "open": "325.60",
      "high": "329.80",
      "low": "322.40",
      "close": "328.00",
      "average": "327.1076",
      "volume": "24860",
      "turnover": "8131900",
      "trades": "645"
    },
    {
      "date": "2024-08-01",
      "bid": "318.20",
      "ask": "318.40",
      "open": "328.00",
      "high": "328.00",
      "low": "318.20",
      "close": "319.80",
      "average": "322.1292",
      "volume": "20959",
      "turnover": "6751505.2",
      "trades": "528"
    },
    {
      "date": "2024-08-02",
      "bid": "306.00",
      "ask": "306.60",
      "open": "315.00",
      "high": "316.00",
      "low": "306.00",
      "close": "309.40",
      "average": "310.9489",
      "volume": "31922",
      "turnover": "9928393.6",
      "trades": "719"
    },
    {
      "date": "2024-08-05",
      "bid": "300.20",
      "ask": "300.40",
      "open": "296.40",
      "high": "304.80",
      "low": "291.40",
      "close": "301.80",
      "average": "299.2334",
      "volume": "52933",
      "turnover": "15834713.1",
      "trades": "1190"
    },
    {
      "date": "2024-08-06",
      "bid": "303.00",
      "ask": "303.60",
      "open": "303.40",
      "high": "309.80",
      "low": "300.00",
      "close": "303.00",
      "average": "302.1096",
      "volume": "47056",
      "turnover": "14216068.4",
      "trades": "642"
    },
    {
      "date": "2024-08-07",
      "bid": "310.00",
      "ask": "311.20",
      "open": "313.40",
      "high": "313.40",
      "low": "304.20",
      "close": "312.00",
      "average": "311.4747",
      "volume": "20927",
      "turnover": "6518140.6",
      "trades": "455"
    },
    {
      "date": "2024-08-08",
      "bid": "307.40",
      "ask": "309.00",
      "open": "310.80",
      "high": "310.80",
      "low": "303.20",
      "close": "308.80",
      "average": "306.628",
      "volume": "35749",
      "turnover": "10956527.8",
      "trades": "493"
    },
    {
      "date": "2024-08-09",
      "bid": "312.00",
      "ask": "313.00",
      "open": "309.00",
      "high": "320.00",
      "low": "309.00",
      "close": "313.20",
      "average": "316.1776",
      "volume": "19386",
      "turnover": "6129404.9",
      "trades": "388"
    },
    {
      "date": "2024-08-12",
      "bid": "310.00",
      "ask": "311.40",
      "open": "314.00",
      "high": "317.40",
      "low": "310.20",
      "close": "311.20",
      "average": "312.4129",
      "volume": "8604",
      "turnover": "2688000.8",
      "trades": "254"
    },
    {
      "date": "2024-08-13",
      "bid": "311.20",
      "ask": "312.60",
      "open": "311.00",
      "high": "313.20",
      "low": "308.20",
      "close": "313.00",
      "average": "311.788",
      "volume": "11940",
      "turnover": "3722688.9",
      "trades": "276"
    },
    {
      "date": "2024-08-14",
      "bid": "311.00",
      "ask": "311.80",
      "open": "314.00",
      "high": "316.40",
      "low": "309.20",
      "close": "311.80",
      "average": "312.2119",
      "volume": "13798",
      "turnover": "4307978.2",
      "trades": "336"
    },
    {
      "date": "2024-08-15",
      "bid": "315.60",
      "ask": "316.40",
      "open": "317.40",
      "high": "318.40",
      "low": "311.40",
      "close": "315.20",
      "average": "314.9484",
      "volume": "10549",
      "turnover": "3322390.6",
      "trades": "351"
    },
    {
      "date": "2024-08-16",
      "bid": "318.00",
      "ask": "318.60",
      "open": "317.00",
      "high": "320.60",
      "low": "314.80",
      "close": "318.20",
      "average": "317.4514",
      "volume": "13747",
      "turnover": "4364004.2",
      "trades": "281"
    },
    {
      "date": "2024-08-19",
      "bid": "322.40",
      "ask": "324.60",
      "open": "320.00",
      "high": "324.40",
      "low": "315.60",
      "close": "323.20",
      "average": "321.5595",
      "volume": "19269",
      "turnover": "6196129.4",
      "trades": "413"
    },
    {
      "date": "2024-08-20",
      "bid": "316.00",
      "ask": "316.40",
      "open": "323.20",
      "high": "326.40",
      "low": "315.60",
      "close": "316.20",
      "average": "320.7079",
      "volume": "22820",
      "turnover": "7330157.6",
      "trades": "368"
    },
    {
      "date": "2024-08-21",
      "bid": "319.20",
      "ask": "320.00",
      "open": "316.20",
      "high": "324.20",
      "low": "315.40",
      "close": "320.20",
      "average": "320.8172",
      "volume": "70604",
      "turnover": "22650976.2",
      "trades": "523"
    },
    {
      "date": "2024-08-22",
      "bid": "317.00",
      "ask": "318.60",
      "open": "320.20",
      "high": "322.20",
      "low": "316.40",
      "close": "317.20",
      "average": "317.035",
      "volume": "45293",
      "turnover": "14359754",
      "trades": "423"
    },
    {
      "date": "2024-08-23",
      "bid": "322.40",
      "ask": "322.80",
      "open": "317.80",
      "high": "324.60",
      "low": "316.20",
      "close": "321.60",
      "average": "317.4774",
      "volume": "37762",
      "turnover": "11988629.8",
      "trades": "301"
    },
    {
      "date": "2024-08-26",
      "bid": "328.40",
      "ask": "329.80",
      "open": "318.00",
      "high": "332.00",
      "low": "318.00",
      "close": "329.20",
      "average": "326.7747",
      "volume": "32216",
      "turnover": "10527369.6",
      "trades": "639"
    },
    {
      "date": "2024-08-27",
      "bid": "321.00",
      "ask": "321.40",
      "open": "329.20",
      "high": "330.00",
      "low": "320.20",
      "close": "320.60",
      "average": "324.027",
      "volume": "30529",
      "turnover": "9892309",
      "trades": "552"
    },
    {
      "date": "2024-08-28",
      "bid": "322.40",
      "ask": "324.00",
      "open": "323.00",
      "high": "330.00",
      "low": "320.80",
      "close": "324.00",
      "average": "326.3763",
      "volume": "18164",
      "turnover": "5928299.2",
      "trades": "452"
    },
    {
      "date": "2024-08-29",
      "bid": "319.60",
      "ask": "321.40",
      "open": "322.80",
      "high": "324.60",
      "low": "316.20",
      "close": "320.00",
      "average": "319.9172",
      "volume": "91879",
      "turnover": "29413814.4",
      "trades": "868"
    },
    {
      "date": "2024-08-30",
      "bid": "324.00",
      "ask": "324.80",
      "open": "319.80",
      "high": "326.60",
      "low": "318.40",
      "close": "325.60",
      "average": "324.3006",
      "volume": "36723",
      "turnover": "11909289.2",
      "trades": "487"
    },
    {
      "date": "2024-09-02",
      "bid": "317.20",
      "ask": "319.20",
      "open": "325.60",
      "high": "325.60",
      "low": "313.60",
      "close": "318.80",
      "average": "317.8154",
      "volume": "26565",
      "turnover": "8442721.8",
      "trades": "674"
    },
    {
      "date": "2024-09-03",
      "bid": "314.00",
      "ask": "314.80",
      "open": "318.80",
      "high": "320.80",
      "low": "312.00",
      "close": "315.00",
      "average": "315.5674",
      "volume": "35325",
      "turnover": "11147419",
      "trades": "533"
    },
    {
      "date": "2024-09-04",
      "bid": "310.80",
      "ask": "311.60",
      "open": "311.20",
      "high": "315.00",
      "low": "309.60",
      "close": "309.60",
      "average": "311.8283",
      "volume": "23722",
      "turnover": "7397190.2",
      "trades": "520"
    },
    {
      "date": "2024-09-05",
      "bid": "305.60",
      "ask": "306.20",
      "open": "308.00",
      "high": "309.20",
      "low": "303.40",
      "close": "305.20",
      "average": "306.2791",
      "volume": "25420",
      "turnover": "7778800.4",
      "trades": "650"
    },
    {
      "date": "2024-09-06",
      "bid": "300.00",
      "ask": "301.20",
      "open": "305.20",
      "high": "306.20",
      "low": "300.00",
      "close": "301.00",
      "average": "301.5299",
      "volume": "46498",
      "turnover": "14020539.8",
      "trades": "362"
    },
    {
      "date": "2024-09-09",
      "bid": "306.20",
      "ask": "307.00",
      "open": "301.00",
      "high": "307.20",
      "low": "300.00",
      "close": "307.20",
      "average": "303.4215",
      "volume": "38076",
      "turnover": "11553076.2",
      "trades": "952"
    },
    {
      "date": "2024-09-10",
      "bid": "303.80",
      "ask": "305.00",
      "open": "307.20",
      "high": "313.20",
      "low": "302.60",
      "close": "303.60",
      "average": "305.5946",
      "volume": "22245",
      "turnover": "6799077.2",
      "trades": "474"
    },
    {
      "date": "2024-09-11",
      "bid": "304.40",
      "ask": "305.20",
      "open": "306.20",
      "high": "319.00",
      "low": "303.40",
      "close": "305.60",
      "average": "311.2419",
      "volume": "50702",
      "turnover": "15780585.8",
      "trades": "778"
    },
    {
      "date": "2024-09-12",
      "bid": "309.60",
      "ask": "311.00",
      "open": "311.00",
      "high": "311.60",
      "low": "308.00",
      "close": "309.20",
      "average": "309.5228",
      "volume": "16918",
      "turnover": "5236506.59",
      "trades": "357"
    },
    {
      "date": "2024-09-13",
      "bid": "308.00",
      "ask": "309.00",
      "open": "309.20",
      "high": "312.40",
      "low": "306.00",
      "close": "309.00",
      "average": "308.6728",
      "volume": "28787",
      "turnover": "8885775.6",
      "trades": "342"
    },
    {
      "date": "2024-09-16",
      "bid": "316.00",
      "ask": "316.80",
      "open": "309.00",
      "high": "318.00",
      "low": "305.00",
      "close": "318.00",
      "average": "314.8727",
      "volume": "39439",
      "turnover": "12418266",
      "trades": "678"
    },
    {
      "date": "2024-09-17",
      "bid": "314.40",
      "ask": "316.20",
      "open": "318.60",
      "high": "322.40",
      "low": "313.80",
      "close": "315.20",
      "average": "315.9637",
      "volume": "106977",
      "turnover": "33801462",
      "trades": "991"
    },
    {
      "date": "2024-09-18",
      "bid": "310.00",
      "ask": "310.60",
      "open": "315.40",
      "high": "315.40",
      "low": "308.60",
      "close": "310.00",
      "average": "310.2083",
      "volume": "31943",
      "turnover": "9907313.69",
      "trades": "670"
    },
    {
      "date": "2024-09-19",
      "bid": "316.40",
      "ask": "317.00",
      "open": "314.00",
      "high": "320.60",
      "low": "313.00",
      "close": "317.40",
      "average": "316.0334",
      "volume": "30086",
      "turnover": "9508180.8",
      "trades": "537"
    },
    {
      "date": "2024-09-20",
      "bid": "303.00",
      "ask": "303.80",
      "open": "317.20",
      "high": "317.40",
      "low": "301.60",
      "close": "304.80",
      "average": "309.2386",
      "volume": "157896",
      "turnover": "48827725.1",
      "trades": "795"
    },
    {
      "date": "2024-09-23",
      "bid": "300.40",
      "ask": "300.80",
      "open": "303.00",
      "high": "304.00",
      "low": "299.40",
      "close": "300.00",
      "average": "301.125",
      "volume": "162056",
      "turnover": "48799137.9",
      "trades": "731"
    },
    {
      "date": "2024-09-24",
      "bid": "297.80",
      "ask": "298.40",
      "open": "299.80",
      "high": "302.60",
      "low": "293.20",
      "close": "298.00",
      "average": "297.5352",
      "volume": "89397",
      "turnover": "26600036.8",
      "trades": "870"
    },
    {
      "date": "2024-09-25",
      "bid": "302.80",
      "ask": "303.60",
      "open": "298.00",
      "high": "306.40",
      "low": "297.80",
      "close": "305.00",
      "average": "302.3289",
      "volume": "36256",
      "turnover": "10961048.8",
      "trades": "705"
    },
    {
      "date": "2024-09-26",
      "bid": "305.20",
      "ask": "305.80",
      "open": "307.20",
      "high": "308.20",
      "low": "304.00",
      "close": "306.60",
      "average": "306.5654",
      "volume": "64967",
      "turnover": "19916286.8",
      "trades": "818"
    },
    {
      "date": "2024-09-27",
      "bid": "304.60",
      "ask": "305.60",
      "open": "306.60",
      "high": "306.60",
      "low": "301.20",
      "close": "305.20",
      "average": "302.9913",
      "volume": "47390",
      "turnover": "14359581.4",
      "trades": "871"
    },
    {
      "date": "2024-09-30",
      "bid": "298.00",
      "ask": "298.80",
      "open": "306.00",
      "high": "307.60",
      "low": "295.40",
      "close": "298.00",
      "average": "298.027",
      "volume": "67255",
      "turnover": "20043812.1",
      "trades": "705"
    },
    {
      "date": "2024-10-01",
      "bid": "294.40",
      "ask": "295.80",
      "open": "300.00",
      "high": "300.20",
      "low": "293.20",
      "close": "295.60",
      "average": "296.1059",
      "volume": "34108",
      "turnover": "10099579.4",
      "trades": "757"
    },
    {
      "date": "2024-10-02",
      "bid": "294.20",
      "ask": "294.80",
      "open": "295.60",
      "high": "297.00",
      "low": "290.40",
      "close": "294.60",
      "average": "293.4673",
      "volume": "35205",
      "turnover": "10331631",
      "trades": "720"
    },
    {
      "date": "2024-10-03",
      "bid": "293.00",
      "ask": "294.20",
      "open": "306.00",
      "high": "306.00",
      "low": "290.60",
      "close": "294.20",
      "average": "293.9195",
      "volume": "31631",
      "turnover": "9300050.4",
      "trades": "704"
    },
    {
      "date": "2024-10-04",
      "bid": "295.00",
      "ask": "295.20",
      "open": "294.20",
      "high": "299.00",
      "low": "292.80",
      "close": "294.60",
      "average": "296.386",
      "volume": "54437",
      "turnover": "16134364.6",
      "trades": "599"
    },
    {
      "date": "2024-10-07",
      "bid": "288.60",
      "ask": "290.40",
      "open": "294.60",
      "high": "297.40",
      "low": "287.20",
      "close": "290.20",
      "average": "290.1316",
      "volume": "31042",
      "turnover": "9006605.19",
      "trades": "681"
    },
    {
      "date": "2024-10-08",
      "bid": "288.80",
      "ask": "289.40",
      "open": "289.00",
      "high": "292.60",
      "low": "288.00",
      "close": "288.80",
      "average": "289.969",
      "volume": "25129",
      "turnover": "7286631.2",
      "trades": "406"
    },
    {
      "date": "2024-10-09",
      "bid": "294.00",
      "ask": "294.40",
      "open": "288.40",
      "high": "295.20",
      "low": "287.40",
      "close": "293.80",
      "average": "291.3592",
      "volume": "69260",
      "turnover": "20179538.2",
      "trades": "629"
    },
    {
      "date": "2024-10-10",
      "bid": "290.00",
      "ask": "290.80",
      "open": "296.00",
      "high": "296.40",
      "low": "286.20",
      "close": "290.60",
      "average": "289.3652",
      "volume": "53902",
      "turnover": "15598406.24",
      "trades": "826"
    },
    {
      "date": "2024-10-11",
      "bid": "288.40",
      "ask": "289.00",
      "open": "283.00",
      "high": "292.20",
      "low": "283.00",
      "close": "288.00",
      "average": "288.6047",
      "volume": "26449",
      "turnover": "7632934.6",
      "trades": "504"
    },
    {
      "date": "2024-10-14",
      "bid": "283.80",
      "ask": "284.80",
      "open": "288.00",
      "high": "289.00",
      "low": "283.20",
      "close": "285.00",
      "average": "285.083",
      "volume": "27462",
      "turnover": "7828597.2",
      "trades": "524"
    },
    {
      "date": "2024-10-15",
      "bid": "285.80",
      "ask": "286.60",
      "open": "288.20",
      "high": "291.20",
      "low": "284.40",
      "close": "287.60",
      "average": "287.1889",
      "volume": "58247",
      "turnover": "16728844.2",
      "trades": "743"
    },
    {
      "date": "2024-10-16",
      "bid": "289.80",
      "ask": "290.60",
      "open": "287.60",
      "high": "290.60",
      "low": "282.60",
      "close": "289.20",
      "average": "287.5634",
      "volume": "35107",
      "turnover": "10095615.19",
      "trades": "738"
    },
    {
      "date": "2024-10-17",
      "bid": "290.20",
      "ask": "291.80",
      "open": "289.20",
      "high": "292.80",
      "low": "288.80",
      "close": "290.60",
      "average": "290.6436",
      "volume": "26846",
      "turnover": "7786913",
      "trades": "400"
    },
    {
      "date": "2024-10-18",
      "bid": "294.60",
      "ask": "295.80",
      "open": "290.60",
      "high": "295.40",
      "low": "290.00",
      "close": "294.80",
      "average": "294.0626",
      "volume": "25183",
      "turnover": "7405378.4",
      "trades": "412"
    },
    {
      "date": "2024-10-21",
      "bid": "288.40",
      "ask": "290.20",
      "open": "294.60",
      "high": "296.20",
      "low": "289.00",
      "close": "289.00",
      "average": "291.388",
      "volume": "63691",
      "turnover": "18558790.8",
      "trades": "441"
    },
    {
      "date": "2024-10-22",
      "bid": "289.20",
      "ask": "289.60",
      "open": "290.00",
      "high": "291.80",
      "low": "281.80",
      "close": "289.60",
      "average": "286.1164",
      "volume": "37189",
      "turnover": "10653501.6",
      "trades": "513"
    },
    {
      "date": "2024-10-23",
      "bid": "285.80",
      "ask": "286.20",
      "open": "288.80",
      "high": "288.80",
      "low": "282.60",
      "close": "286.00",
      "average": "286.1128",
      "volume": "42882",
      "turnover": "12269089.4",
      "trades": "578"
    },
    {
      "date": "2024-10-24",
      "bid": "287.20",
      "ask": "287.40",
      "open": "286.00",
      "high": "289.20",
      "low": "284.20",
      "close": "287.00",
      "average": "287.3393",
      "volume": "30713",
      "turnover": "8825023",
      "trades": "724"
    },
    {
      "date": "2024-10-25",
      "bid": "265.00",
      "ask": "266.40",
      "open": "278.20",
      "high": "278.20",
      "low": "244.80",
      "close": "267.40",
      "average": "262.0062",
      "volume": "512100",
      "turnover": "134247116",
      "trades": "5183"
    },
    {
      "date": "2024-10-28",
      "bid": "255.80",
      "ask": "256.20",
      "open": "267.40",
      "high": "269.40",
      "low": "253.20",
      "close": "255.00",
      "average": "258.452",
      "volume": "171875",
      "turnover": "44432007.2",
      "trades": "2293"
    },
    {
      "date": "2024-10-29",
      "bid": "247.40",
      "ask": "247.60",
      "open": "255.00",
      "high": "257.20",
      "low": "246.20",
      "close": "246.20",
      "average": "250.3724",
      "volume": "189696",
      "turnover": "47557129.9",
      "trades": "1867"
    },
    {
      "date": "2024-10-30",
      "bid": "241.20",
      "ask": "242.00",
      "open": "246.20",
      "high": "251.00",
      "low": "240.60",
      "close": "241.60",
      "average": "245.8575",
      "volume": "141646",
      "turnover": "34829528.5",
      "trades": "1494"
    },
    {
      "date": "2024-10-31",
      "bid": "239.40",
      "ask": "240.20",
      "open": "241.60",
      "high": "242.60",
      "low": "237.80",
      "close": "239.80",
      "average": "239.8861",
      "volume": "119623",
      "turnover": "28695963.6",
      "trades": "808"
    },
    {
      "date": "2024-11-01",
      "bid": "236.60",
      "ask": "237.20",
      "open": "239.80",
      "high": "245.40",
      "low": "235.80",
      "close": "236.40",
      "average": "237.4779",
      "volume": "66392",
      "turnover": "15766935",
      "trades": "779"
    },
    {
      "date": "2024-11-04",
      "bid": "234.40",
      "ask": "235.40",
      "open": "235.80",
      "high": "238.40",
      "low": "234.40",
      "close": "235.20",
      "average": "235.6879",
      "volume": "49280",
      "turnover": "11616962.5",
      "trades": "856"
    },
    {
      "date": "2024-11-05",
      "bid": "239.20",
      "ask": "240.40",
      "open": "235.20",
      "high": "241.00",
      "low": "230.60",
      "close": "239.60",
      "average": "234.8643",
      "volume": "133654",
      "turnover": "31390555.6",
      "trades": "1452"
    },
    {
      "date": "2024-11-06",
      "bid": "248.40",
      "ask": "248.80",
      "open": "239.00",
      "high": "253.20",
      "low": "239.00",
      "close": "249.00",
      "average": "249.1685",
      "volume": "267315",
      "turnover": "66606711.7",
      "trades": "2490"
    },
    {
      "date": "2024-11-07",
      "bid": "256.40",
      "ask": "257.00",
      "open": "249.00",
      "high": "261.00",
      "low": "249.00",
      "close": "256.20",
      "average": "257.1313",
      "volume": "192764",
      "turnover": "49565304.2",
      "trades": "1393"
    },
    {
      "date": "2024-11-08",
      "bid": "254.40",
      "ask": "254.60",
      "open": "256.20",
      "high": "257.00",
      "low": "251.60",
      "close": "254.00",
      "average": "254.2537",
      "volume": "53784",
      "turnover": "13674712.3",
      "trades": "735"
    },
    {
      "date": "2024-11-11",
      "bid": "258.60",
      "ask": "259.20",
      "open": "254.00",
      "high": "260.00",
      "low": "253.00",
      "close": "258.20",
      "average": "257.6901",
      "volume": "324561",
      "turnover": "83636169.2",
      "trades": "831"
    },
    {
      "date": "2024-11-12",
      "bid": "253.80",
      "ask": "255.00",
      "open": "263.00",
      "high": "263.00",
      "low": "253.80",
      "close": "255.80",
      "average": "256.6617",
      "volume": "148078",
      "turnover": "38006023.2",
      "trades": "1684"
    },
    {
      "date": "2024-11-13",
      "bid": "255.80",
      "ask": "257.00",
      "open": "255.00",
      "high": "259.80",
      "low": "253.40",
      "close": "256.40",
      "average": "256.3498",
      "volume": "104455",
      "turnover": "26776337.1",
      "trades": "1477"
    },
    {
      "date": "2024-11-14",
      "bid": "257.60",
      "ask": "257.80",
      "open": "255.80",
      "high": "257.80",
      "low": "254.40",
      "close": "257.80",
      "average": "257.2322",
      "volume": "34278",
      "turnover": "8817402.8",
      "trades": "426"
    },
    {
      "date": "2024-11-15",
      "bid": "247.40",
      "ask": "248.60",
      "open": "255.20",
      "high": "257.20",
      "low": "244.40",
      "close": "247.20",
      "average": "248.5216",
      "volume": "51896",
      "turnover": "12897275.6",
      "trades": "784"
    },
    {
      "date": "2024-11-18",
      "bid": "242.20",
      "ask": "242.60",
      "open": "247.00",
      "high": "247.40",
      "low": "240.80",
      "close": "242.00",
      "average": "243.0086",
      "volume": "51653",
      "turnover": "12552125.6",
      "trades": "914"
    },
    {
      "date": "2024-11-19",
      "bid": "239.40",
      "ask": "240.00",
      "open": "242.80",
      "high": "246.60",
      "low": "235.40",
      "close": "239.20",
      "average": "238.7406",
      "volume": "57698",
      "turnover": "13774707.8",
      "trades": "876"
    },
    {
      "date": "2024-11-20",
      "bid": "243.00",
      "ask": "243.40",
      "open": "241.00",
      "high": "243.80",
      "low": "238.80",
      "close": "243.60",
      "average": "241.7814",
      "volume": "71746",
      "turnover": "17358337.6",
      "trades": "709"
    },
    {
      "date": "2024-11-21",
      "bid": "236.80",
      "ask": "237.20",
      "open": "243.40",
      "high": "245.80",
      "low": "234.40",
      "close": "237.20",
      "average": "237.8876",
      "volume": "74677",
      "turnover": "17764719.8",
      "trades": "1054"
    },
    {
      "date": "2024-11-22",
      "bid": "235.60",
      "ask": "236.00",
      "open": "236.60",
      "high": "238.40",
      "low": "235.00",
      "close": "236.00",
      "average": "236.3532",
      "volume": "138591",
      "turnover": "32813713.67",
      "trades": "678"
    },
    {
      "date": "2024-11-25",
      "bid": "238.60",
      "ask": "239.00",
      "open": "237.40",
      "high": "240.20",
      "low": "235.60",
      "close": "238.40",
      "average": "238.4574",
      "volume": "185226",
      "turnover": "44168516.8",
      "trades": "1154"
    },
    {
      "date": "2024-11-26",
      "bid": "231.00",
      "ask": "231.40",
      "open": "246.60",
      "high": "246.60",
      "low": "230.80",
      "close": "230.80",
      "average": "232.3999",
      "volume": "102237",
      "turnover": "23760025.8",
      "trades": "1454"
    },
    {
      "date": "2024-11-27",
      "bid": "230.40",
      "ask": "231.60",
      "open": "231.40",
      "high": "233.60",
      "low": "229.60",
      "close": "231.80",
      "average": "231.5378",
      "volume": "38548",
      "turnover": "8925318.6",
      "trades": "533"
    },
    {
      "date": "2024-11-28",
      "bid": "230.00",
      "ask": "230.60",
      "open": "232.00",
      "high": "235.60",
      "low": "229.00",
      "close": "230.00",
      "average": "231.1691",
      "volume": "56731",
      "turnover": "13114311.3",
      "trades": "922"
    },
    {
      "date": "2024-11-29",
      "bid": "227.20",
      "ask": "228.60",
      "open": "230.60",
      "high": "230.60",
      "low": "225.80",
      "close": "228.80",
      "average": "227.9567",
      "volume": "78081",
      "turnover": "17798319.8",
      "trades": "687"
    },
    {
      "date": "2024-12-02",
      "bid": "229.00",
      "ask": "229.20",
      "open": "226.40",
      "high": "231.40",
      "low": "226.00",
      "close": "230.20",
      "average": "229.4886",
      "volume": "43158",
      "turnover": "9904189.4",
      "trades": "573"
    },
    {
      "date": "2024-12-03",
      "bid": "230.20",
      "ask": "231.00",
      "open": "230.20",
      "high": "233.20",
      "low": "225.80",
      "close": "230.60",
      "average": "229.2081",
      "volume": "57114",
      "turnover": "13090042.2",
      "trades": "1047"
    },
    {
      "date": "2024-12-04",
      "bid": "231.40",
      "ask": "231.80",
      "open": "230.00",
      "high": "234.00",
      "low": "230.00",
      "close": "232.00",
      "average": "232.208",
      "volume": "66071",
      "turnover": "15324582.3",
      "trades": "680"
    },
    {
      "date": "2024-12-05",
      "bid": "226.40",
      "ask": "227.00",
      "open": "230.20",
      "high": "233.20",
      "low": "226.00",
      "close": "226.00",
      "average": "227.3555",
      "volume": "54664",
      "turnover": "12428159",
      "trades": "737"
    },
    {
      "date": "2024-12-06",
      "bid": "230.80",
      "ask": "232.00",
      "open": "226.00",
      "high": "232.00",
      "low": "226.00",
      "close": "231.60",
      "average": "229.6692",
      "volume": "80327",
      "turnover": "18448637.39",
      "trades": "888"
    },
    {
      "date": "2024-12-09",
      "bid": "230.80",
      "ask": "231.40",
      "open": "231.80",
      "high": "234.40",
      "low": "230.20",
      "close": "231.00",
      "average": "231.7963",
      "volume": "91854",
      "turnover": "21291412",
      "trades": "1627"
    },
    {
      "date": "2024-12-10",
      "bid": "234.20",
      "ask": "234.80",
      "open": "232.00",
      "high": "234.80",
      "low": "227.80",
      "close": "233.80",
      "average": "231.6634",
      "volume": "179105",
      "turnover": "41495931.6",
      "trades": "1723"
    },
    {
      "date": "2024-12-11",
      "bid": "232.80",
      "ask": "233.20",
      "open": "233.80",
      "high": "235.60",
      "low": "231.00",
      "close": "232.60",
      "average": "233.1747",
      "volume": "81321",
      "turnover": "18962003.8",
      "trades": "1259"
    },
    {
      "date": "2024-12-12",
      "bid": "229.60",
      "ask": "230.20",
      "open": "232.60",
      "high": "233.20",
      "low": "226.40",
      "close": "230.00",
      "average": "229.3705",
      "volume": "71123",
      "turnover": "16313998.2",
      "trades": "957"
    },
    {
      "date": "2024-12-13",
      "bid": "228.60",
      "ask": "229.00",
      "open": "230.20",
      "high": "231.40",
      "low": "228.40",
      "close": "229.00",
      "average": "229.1435",
      "volume": "40213",
      "turnover": "9214545.6",
      "trades": "645"
    },
    {
      "date": "2024-12-16",
      "bid": "226.20",
      "ask": "226.60",
      "open": "227.80",
      "high": "228.60",
      "low": "222.80",
      "close": "226.40",
      "average": "225.612",
      "volume": "108038",
      "turnover": "24378195.2",
      "trades": "1020"
    },
    {
      "date": "2024-12-17",
      "bid": "230.00",
      "ask": "234.20",
      "open": "225.80",
      "high": "234.20",
      "low": "225.80",
      "close": "233.00",
      "average": "230.3655",
      "volume": "215160",
      "turnover": "49538572.7",
      "trades": "1168"
    },
    {
      "date": "2024-12-18",
      "bid": "238.80",
      "ask": "239.40",
      "open": "234.20",
      "high": "239.80",
      "low": "231.20",
      "close": "239.80",
      "average": "237.7854",
      "volume": "213060",
      "turnover": "50663648",
      "trades": "1689"
    },
    {
      "date": "2024-12-19",
      "bid": "236.80",
      "ask": "237.20",
      "open": "237.20",
      "high": "246.20",
      "low": "235.80",
      "close": "237.40",
      "average": "241.4932",
      "volume": "243944",
      "turnover": "58913233",
      "trades": "2006"
    },
    {
      "date": "2024-12-20",
      "bid": "232.60",
      "ask": "233.00",
      "open": "235.40",
      "high": "235.60",
      "low": "220.20",
      "close": "232.40",
      "average": "228.6207",
      "volume": "283058",
      "turnover": "64704246.1",
      "trades": "2541"
    },
    {
      "date": "2024-12-23",
      "bid": "237.00",
      "ask": "237.60",
      "open": "231.20",
      "high": "239.00",
      "low": "231.20",
      "close": "236.80",
      "average": "236.3147",
      "volume": "45928",
      "turnover": "10853611",
      "trades": "959"
    },
    {
      "date": "2024-12-27",
      "bid": "237.00",
      "ask": "237.60",
      "open": "237.60",
      "high": "240.20",
      "low": "236.60",
      "close": "237.60",
      "average": "237.9598",
      "volume": "32412",
      "turnover": "7712661.4",
      "trades": "625"
    },
    {
      "date": "2024-12-30",
      "bid": "236.40",
      "ask": "237.20",
      "open": "237.60",
      "high": "239.60",
      "low": "232.60",
      "close": "237.80",
      "average": "236.413",
      "volume": "37869",
      "turnover": "8952725.6",
      "trades": "624"
    },
    {
      "date": "2025-01-02",
      "bid": "237.20",
      "ask": "238.20",
      "open": "237.00",
      "high": "238.80",
      "low": "236.00",
      "close": "238.00",
      "average": "237.6569",
      "volume": "48767",
      "turnover": "11589869.8",
      "trades": "680"
    },
    {
      "date": "2025-01-03",
      "bid": "232.20",
      "ask": "232.60",
      "open": "238.00",
      "high": "238.00",
      "low": "231.00",
      "close": "231.60",
      "average": "233.3144",
      "volume": "67140",
      "turnover": "15664725.6",
      "trades": "852"
    },
    {
      "date": "2025-01-07",
      "bid": "229.60",
      "ask": "230.20",
      "open": "231.60",
      "high": "235.80",
      "low": "229.20",
      "close": "232.00",
      "average": "232.1374",
      "volume": "57081",
      "turnover": "13250606",
      "trades": "729"
    },
    {
      "date": "2025-01-08",
      "bid": "225.20",
      "ask": "226.00",
      "open": "232.00",
      "high": "233.00",
      "low": "224.40",
      "close": "224.40",
      "average": "228.2632",
      "volume": "58456",
      "turnover": "13343365.8",
      "trades": "722"
    },
    {
      "date": "2025-01-09",
      "bid": "224.00",
      "ask": "224.40",
      "open": "225.20",
      "high": "225.20",
      "low": "220.40",
      "close": "223.80",
      "average": "222.5362",
      "volume": "73550",
      "turnover": "16367534.4",
      "trades": "624"
    },
    {
      "date": "2025-01-10",
      "bid": "221.00",
      "ask": "221.40",
      "open": "221.20",
      "high": "228.00",
      "low": "220.60",
      "close": "221.00",
      "average": "223.916",
      "volume": "62007",
      "turnover": "13884040.4",
      "trades": "804"
    },
    {
      "date": "2025-01-13",
      "bid": "217.00",
      "ask": "217.60",
      "open": "220.60",
      "high": "221.60",
      "low": "216.40",
      "close": "216.60",
      "average": "218.0215",
      "volume": "37875",
      "turnover": "8258290.2",
      "trades": "810"
    },
    {
      "date": "2025-01-14",
      "bid": "221.80",
      "ask": "222.00",
      "open": "219.00",
      "high": "224.80",
      "low": "217.00",
      "close": "221.60",
      "average": "221.7946",
      "volume": "62215",
      "turnover": "13798950.6",
      "trades": "945"
    },
    {
      "date": "2025-01-15",
      "bid": "232.80",
      "ask": "233.20",
      "open": "230.00",
      "high": "233.20",
      "low": "223.00",
      "close": "233.20",
      "average": "227.9612",
      "volume": "75405",
      "turnover": "17189804",
      "trades": "622"
    },
    {
      "date": "2025-01-16",
      "bid": "238.00",
      "ask": "238.40",
      "open": "233.40",
      "high": "238.60",
      "low": "233.40",
      "close": "238.00",
      "average": "237.2102",
      "volume": "55243",
      "turnover": "13103580.2",
      "trades": "624"
    },
    {
      "date": "2025-01-17",
      "bid": "236.00",
      "ask": "236.60",
      "open": "238.40",
      "high": "241.00",
      "low": "236.00",
      "close": "236.20",
      "average": "237.7879",
      "volume": "40695",
      "turnover": "9676778.4",
      "trades": "530"
    },
    {
      "date": "2025-01-20",
      "bid": "236.00",
      "ask": "237.20",
      "open": "236.20",
      "high": "238.60",
      "low": "234.40",
      "close": "235.80",
      "average": "235.7885",
      "volume": "50722",
      "turnover": "11959542.6",
      "trades": "513"
    },
    {
      "date": "2025-01-21",
      "bid": "237.80",
      "ask": "238.00",
      "open": "235.60",
      "high": "238.40",
      "low": "234.60",
      "close": "238.40",
      "average": "237.0196",
      "volume": "22752",
      "turnover": "5392669.8",
      "trades": "311"
    },
    {
      "date": "2025-01-22",
      "bid": "233.80",
      "ask": "234.40",
      "open": "239.40",
      "high": "241.00",
      "low": "233.00",
      "close": "234.00",
      "average": "236.1414",
      "volume": "43337",
      "turnover": "10233659.4",
      "trades": "531"
    },
    {
      "date": "2025-01-23",
      "bid": "232.60",
      "ask": "234.00",
      "open": "233.80",
      "high": "235.80",
      "low": "231.40",
      "close": "233.60",
      "average": "233.3891",
      "volume": "40436",
      "turnover": "9437768.19",
      "trades": "613"
    },
    {
      "date": "2025-01-24",
      "bid": "231.60",
      "ask": "232.20",
      "open": "234.00",
      "high": "238.00",
      "low": "230.60",
      "close": "232.60",
      "average": "234.0143",
      "volume": "74863",
      "turnover": "17517302",
      "trades": "381"
    },
    {
      "date": "2025-01-27",
      "bid": "231.00",
      "ask": "231.60",
      "open": "231.60",
      "high": "233.80",
      "low": "229.40",
      "close": "231.40",
      "average": "230.8606",
      "volume": "84304",
      "turnover": "19463167.89",
      "trades": "1238"
    },
    {
      "date": "2025-01-28",
      "bid": "226.40",
      "ask": "227.00",
      "open": "231.00",
      "high": "232.20",
      "low": "226.00",
      "close": "226.80",
      "average": "228.9769",
      "volume": "87567",
      "turnover": "20050817.6",
      "trades": "962"
    },
    {
      "date": "2025-01-29",
      "bid": "229.20",
      "ask": "230.00",
      "open": "228.00",
      "high": "234.00",
      "low": "226.40",
      "close": "229.00",
      "average": "230.0627",
      "volume": "136477",
      "turnover": "31403320",
      "trades": "2018"
    },
    {
      "date": "2025-01-30",
      "bid": "228.60",
      "ask": "228.80",
      "open": "229.20",
      "high": "232.80",
      "low": "226.60",
      "close": "228.40",
      "average": "229.4403",
      "volume": "96967",
      "turnover": "22248082.1",
      "trades": "1584"
    },
    {
      "date": "2025-01-31",
      "bid": "227.40",
      "ask": "228.20",
      "open": "228.60",
      "high": "228.60",
      "low": "224.20",
      "close": "227.40",
      "average": "226.4133",
      "volume": "150684",
      "turnover": "34109508.4",
      "trades": "1356"
    },
    {
      "date": "2025-02-03",
      "bid": "219.20",
      "ask": "219.80",
      "open": "222.40",
      "high": "222.60",
      "low": "217.20",
      "close": "219.80",
      "average": "219.6708",
      "volume": "215978",
      "turnover": "47446649.4",
      "trades": "1569"
    },
    {
      "date": "2025-02-04",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.00",
      "high": "225.00",
      "low": "219.80",
      "close": "220.00",
      "average": "220.8807",
      "volume": "87754",
      "turnover": "19392867",
      "trades": "1127"
    },
    {
      "date": "2025-02-05",
      "bid": "218.60",
      "ask": "219.00",
      "open": "219.60",
      "high": "220.80",
      "low": "217.40",
      "close": "218.40",
      "average": "218.7218",
      "volume": "82845",
      "turnover": "18121999.8",
      "trades": "1017"
    },
    {
      "date": "2025-02-06",
      "bid": "225.40",
      "ask": "226.60",
      "open": "218.40",
      "high": "226.60",
      "low": "218.00",
      "close": "226.20",
      "average": "222.0097",
      "volume": "91961",
      "turnover": "20416219.2",
      "trades": "1029"
    },
    {
      "date": "2025-02-07",
      "bid": "222.20",
      "ask": "222.60",
      "open": "225.40",
      "high": "227.40",
      "low": "222.20",
      "close": "222.40",
      "average": "223.9645",
      "volume": "25189",
      "turnover": "5642736",
      "trades": "565"
    },
    {
      "date": "2025-02-10",
      "bid": "227.40",
      "ask": "228.00",
      "open": "223.40",
      "high": "229.80",
      "low": "223.40",
      "close": "227.60",
      "average": "227.4348",
      "volume": "82468",
      "turnover": "18757756",
      "trades": "1156"
    },
    {
      "date": "2025-02-11",
      "bid": "225.20",
      "ask": "225.80",
      "open": "227.00",
      "high": "235.60",
      "low": "216.80",
      "close": "226.20",
      "average": "226.1948",
      "volume": "333858",
      "turnover": "75545072.4",
      "trades": "3118"
    },
    {
      "date": "2025-02-12",
      "bid": "212.40",
      "ask": "213.20",
      "open": "230.20",
      "high": "230.20",
      "low": "211.40",
      "close": "213.40",
      "average": "215.8978",
      "volume": "249623",
      "turnover": "53900787.5",
      "trades": "2134"
    },
    {
      "date": "2025-02-13",
      "bid": "226.00",
      "ask": "226.60",
      "open": "216.60",
      "high": "227.00",
      "low": "211.90",
      "close": "227.00",
      "average": "221.1846",
      "volume": "202994",
      "turnover": "44549845.65",
      "trades": "1476"
    },
    {
      "date": "2025-02-14",
      "bid": "228.60",
      "ask": "229.00",
      "open": "228.60",
      "high": "235.20",
      "low": "227.60",
      "close": "229.00",
      "average": "231.3894",
      "volume": "114188",
      "turnover": "26412463.13",
      "trades": "1253"
    },
    {
      "date": "2025-02-17",
      "bid": "222.80",
      "ask": "223.20",
      "open": "229.20",
      "high": "230.00",
      "low": "221.60",
      "close": "222.60",
      "average": "223.868",
      "volume": "69143",
      "turnover": "15482248.5",
      "trades": "786"
    },
    {
      "date": "2025-02-18",
      "bid": "221.00",
      "ask": "222.00",
      "open": "222.60",
      "high": "225.40",
      "low": "218.60",
      "close": "222.00",
      "average": "221.2912",
      "volume": "53877",
      "turnover": "11915546.6",
      "trades": "672"
    },
    {
      "date": "2025-02-19",
      "bid": "219.20",
      "ask": "219.60",
      "open": "222.40",
      "high": "224.20",
      "low": "217.00",
      "close": "218.80",
      "average": "220.1906",
      "volume": "84830",
      "turnover": "18661310.2",
      "trades": "999"
    },
    {
      "date": "2025-02-20",
      "bid": "215.60",
      "ask": "216.20",
      "open": "218.80",
      "high": "220.20",
      "low": "215.40",
      "close": "216.40",
      "average": "217.0309",
      "volume": "49820",
      "turnover": "10819825.8",
      "trades": "886"
    },
    {
      "date": "2025-02-21",
      "bid": "218.40",
      "ask": "219.60",
      "open": "215.60",
      "high": "224.00",
      "low": "215.40",
      "close": "218.40",
      "average": "217.5473",
      "volume": "181568",
      "turnover": "39528846.4",
      "trades": "938"
    },
    {
      "date": "2025-02-24",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.40",
      "high": "221.40",
      "low": "215.00",
      "close": "218.60",
      "average": "218.6917",
      "volume": "67440",
      "turnover": "14754648.7",
      "trades": "581"
    },
    {
      "date": "2025-02-25",
      "bid": "213.80",
      "ask": "214.40",
      "open": "217.80",
      "high": "220.40",
      "low": "213.40",
      "close": "214.40",
      "average": "217.9623",
      "volume": "203466",
      "turnover": "44346494.6",
      "trades": "947"
    },
    {
      "date": "2025-02-26",
      "bid": "217.60",
      "ask": "218.00",
      "open": "215.20",
      "high": "219.00",
      "low": "215.00",
      "close": "217.60",
      "average": "217.5879",
      "volume": "100810",
      "turnover": "21935227.5",
      "trades": "511"
    },
    {
      "date": "2025-02-27",
      "bid": "213.60",
      "ask": "214.00",
      "open": "217.20",
      "high": "217.20",
      "low": "212.20",
      "close": "213.20",
      "average": "213.1611",
      "volume": "208204",
      "turnover": "44406058.3",
      "trades": "1568"
    },
    {
      "date": "2025-02-28",
      "bid": "209.40",
      "ask": "210.40",
      "open": "212.80",
      "high": "213.20",
      "low": "208.00",
      "close": "209.60",
      "average": "210.0104",
      "volume": "134175",
      "turnover": "28166986.6",
      "trades": "1315"
    },
    {
      "date": "2025-03-03",
      "bid": "208.80",
      "ask": "209.40",
      "open": "209.60",
      "high": "213.40",
      "low": "207.80",
      "close": "208.60",
      "average": "209.3168",
      "volume": "63067",
      "turnover": "13202210.5",
      "trades": "675"
    },
    {
      "date": "2025-03-04",
      "bid": "203.20",
      "ask": "203.80",
      "open": "208.00",
      "high": "208.00",
      "low": "202.40",
      "close": "203.60",
      "average": "204.9447",
      "volume": "113943",
      "turnover": "23349913.04",
      "trades": "1299"
    },
    {
      "date": "2025-03-05",
      "bid": "206.40",
      "ask": "207.00",
      "open": "205.40",
      "high": "211.00",
      "low": "205.40",
      "close": "206.80",
      "average": "208.1021",
      "volume": "40502",
      "turnover": "8433493",
      "trades": "567"
    },
    {
      "date": "2025-03-06",
      "bid": "205.40",
      "ask": "206.20",
      "open": "206.80",
      "high": "208.40",
      "low": "203.60",
      "close": "205.20",
      "average": "205.6836",
      "volume": "38603",
      "turnover": "7939247.1",
      "trades": "670"
    },
    {
      "date": "2025-03-07",
      "bid": "199.00",
      "ask": "199.80",
      "open": "205.40",
      "high": "205.40",
      "low": "197.30",
      "close": "199.20",
      "average": "200.0326",
      "volume": "79916",
      "turnover": "15989732.95",
      "trades": "1535"
    },
    {
      "date": "2025-03-10",
      "bid": "196.80",
      "ask": "197.10",
      "open": "200.00",
      "high": "201.20",
      "low": "196.10",
      "close": "196.80",
      "average": "198.0612",
      "volume": "54566",
      "turnover": "10806194.65",
      "trades": "906"
    },
    {
      "date": "2025-03-11",
      "bid": "194.40",
      "ask": "194.90",
      "open": "196.20",
      "high": "200.20",
      "low": "194.40",
      "close": "194.70",
      "average": "197.1995",
      "volume": "117880",
      "turnover": "23245756.35",
      "trades": "1347"
    },
    {
      "date": "2025-03-12",
      "bid": "193.80",
      "ask": "194.00",
      "open": "196.00",
      "high": "198.80",
      "low": "193.00",
      "close": "195.00",
      "average": "194.8147",
      "volume": "190372",
      "turnover": "37085738.6",
      "trades": "1445"
    },
    {
      "date": "2025-03-13",
      "bid": "192.90",
      "ask": "193.50",
      "open": "199.90",
      "high": "199.90",
      "low": "191.00",
      "close": "193.50",
      "average": "192.9469",
      "volume": "181103",
      "turnover": "34944501.15",
      "trades": "1366"
    },
    {
      "date": "2025-03-14",
      "bid": "193.90",
      "ask": "194.00",
      "open": "192.90",
      "high": "196.90",
      "low": "192.00",
      "close": "192.00",
      "average": "193.7952",
      "volume": "639640",
      "turnover": "123965019",
      "trades": "4010"
    },
    {
      "date": "2025-03-17",
      "bid": "202.80",
      "ask": "203.20",
      "open": "190.60",
      "high": "203.80",
      "low": "190.60",
      "close": "203.00",
      "average": "197.0739",
      "volume": "159851",
      "turnover": "31499931.15",
      "trades": "1742"
    },
    {
      "date": "2025-03-18",
      "bid": "200.80",
      "ask": "201.00",
      "open": "200.60",
      "high": "205.80",
      "low": "200.00",
      "close": "200.60",
      "average": "202.5184",
      "volume": "61700",
      "turnover": "12495979.1",
      "trades": "915"
    },
    {
      "date": "2025-03-19",
      "bid": "199.60",
      "ask": "201.60",
      "open": "201.00",
      "high": "203.00",
      "low": "199.20",
      "close": "201.20",
      "average": "200.8842",
      "volume": "39941",
      "turnover": "8023512.15",
      "trades": "475"
    },
    {
      "date": "2025-03-20",
      "bid": "200.20",
      "ask": "200.60",
      "open": "208.00",
      "high": "208.00",
      "low": "198.00",
      "close": "200.60",
      "average": "200.1506",
      "volume": "43565",
      "turnover": "8719493.19",
      "trades": "850"
    },
    {
      "date": "2025-03-21",
      "bid": "198.10",
      "ask": "198.80",
      "open": "207.00",
      "high": "207.00",
      "low": "195.70",
      "close": "197.90",
      "average": "197.51",
      "volume": "52492",
      "turnover": "10367616.55",
      "trades": "814"
    },
    {
      "date": "2025-03-24",
      "bid": "196.70",
      "ask": "196.90",
      "open": "197.40",
      "high": "200.60",
      "low": "196.00",
      "close": "196.80",
      "average": "197.9885",
      "volume": "61208",
      "turnover": "12118414.8",
      "trades": "1052"
    },
    {
      "date": "2025-03-25",
      "bid": "194.50",
      "ask": "195.00",
      "open": "200.40",
      "high": "200.40",
      "low": "191.40",
      "close": "195.00",
      "average": "193.7359",
      "volume": "143979",
      "turnover": "27892721.05",
      "trades": "825"
    },
    {
      "date": "2025-03-26",
      "bid": "193.20",
      "ask": "193.50",
      "open": "195.00",
      "high": "195.90",
      "low": "190.80",
      "close": "193.20",
      "average": "193.2903",
      "volume": "63825",
      "turnover": "12349335.4",
      "trades": "885"
    },
    {
      "date": "2025-03-27",
      "bid": "191.80",
      "ask": "192.10",
      "open": "194.10",
      "high": "194.10",
      "low": "189.40",
      "close": "191.90",
      "average": "191.1322",
      "volume": "77075",
      "turnover": "14730563.05",
      "trades": "933"
    },
    {
      "date": "2025-03-28",
      "bid": "188.10",
      "ask": "188.30",
      "open": "192.10",
      "high": "192.60",
      "low": "187.80",
      "close": "189.00",
      "average": "189.8115",
      "volume": "57554",
      "turnover": "10929656.8",
      "trades": "842"
    },
    {
      "date": "2025-03-31",
      "bid": "184.40",
      "ask": "184.60",
      "open": "187.80",
      "high": "187.80",
      "low": "182.40",
      "close": "184.10",
      "average": "184.348",
      "volume": "220613",
      "turnover": "40672375.2",
      "trades": "1169"
    },
    {
      "date": "2025-04-01",
      "bid": "186.00",
      "ask": "186.20",
      "open": "184.20",
      "high": "188.90",
      "low": "183.50",
      "close": "185.90",
      "average": "186.5084",
      "volume": "94550",
      "turnover": "17634417.8",
      "trades": "823"
    },
    {
      "date": "2025-04-02",
      "bid": "184.60",
      "ask": "184.90",
      "open": "186.20",
      "high": "186.70",
      "low": "182.40",
      "close": "185.50",
      "average": "184.701",
      "volume": "70256",
      "turnover": "12976488.85",
      "trades": "836"
    },
    {
      "date": "2025-04-03",
      "bid": "188.60",
      "ask": "189.00",
      "open": "180.10",
      "high": "189.20",
      "low": "180.10",
      "close": "188.90",
      "average": "184.4693",
      "volume": "127165",
      "turnover": "23462961.15",
      "trades": "1258"
    },
    {
      "date": "2025-04-04",
      "bid": "183.50",
      "ask": "184.60",
      "open": "187.00",
      "high": "187.60",
      "low": "180.40",
      "close": "184.30",
      "average": "184.2717",
      "volume": "265762",
      "turnover": "48971619.3",
      "trades": "1965"
    },
    {
      "date": "2025-04-07",
      "bid": "177.40",
      "ask": "177.70",
      "open": "176.00",
      "high": "189.50",
      "low": "173.60",
      "close": "177.20",
      "average": "178.3491",
      "volume": "215881",
      "turnover": "38482923.65",
      "trades": "2405"
    },
    {
      "date": "2025-04-08",
      "bid": "178.70",
      "ask": "179.00",
      "open": "179.70",
      "high": "183.20",
      "low": "174.00",
      "close": "179.00",
      "average": "178.7007",
      "volume": "154139",
      "turnover": "27563229.75",
      "trades": "1961"
    },
    {
      "date": "2025-04-09",
      "bid": "168.30",
      "ask": "168.60",
      "open": "173.90",
      "high": "175.90",
      "low": "167.40",
      "close": "168.00",
      "average": "169.8722",
      "volume": "134348",
      "turnover": "22819964.55",
      "trades": "1825"
    },
    {
      "date": "2025-04-10",
      "bid": "179.10",
      "ask": "179.50",
      "open": "185.70",
      "high": "188.60",
      "low": "178.90",
      "close": "179.70",
      "average": "182.9087",
      "volume": "152413",
      "turnover": "27903943.9",
      "trades": "1399"
    },
    {
      "date": "2025-04-11",
      "bid": "175.70",
      "ask": "176.30",
      "open": "179.10",
      "high": "180.70",
      "low": "168.20",
      "close": "176.30",
      "average": "174.9521",
      "volume": "121667",
      "turnover": "21290153.7",
      "trades": "1516"
    },
    {
      "date": "2025-04-14",
      "bid": "180.50",
      "ask": "181.40",
      "open": "180.00",
      "high": "181.10",
      "low": "177.40",
      "close": "181.00",
      "average": "179.5041",
      "volume": "47420",
      "turnover": "8511551.15",
      "trades": "836"
    },
    {
      "date": "2025-04-15",
      "bid": "184.20",
      "ask": "184.50",
      "open": "182.10",
      "high": "185.00",
      "low": "175.60",
      "close": "185.00",
      "average": "181.3419",
      "volume": "103949",
      "turnover": "18850476.5",
      "trades": "1182"
    },
    {
      "date": "2025-04-16",
      "bid": "182.20",
      "ask": "183.20",
      "open": "180.80",
      "high": "183.90",
      "low": "179.90",
      "close": "183.20",
      "average": "182.7619",
      "volume": "35363",
      "turnover": "6462838.9",
      "trades": "452"
    },
    {
      "date": "2025-04-17",
      "bid": "182.30",
      "ask": "183.70",
      "open": "184.10",
      "high": "184.50",
      "low": "181.20",
      "close": "182.30",
      "average": "182.5406",
      "volume": "32212",
      "turnover": "5880263.3",
      "trades": "545"
    },
    {
      "date": "2025-04-22",
      "bid": "183.70",
      "ask": "184.10",
      "open": "181.60",
      "high": "184.50",
      "low": "176.40",
      "close": "184.50",
      "average": "182.3046",
      "volume": "80456",
      "turnover": "14658264.45",
      "trades": "1422"
    },
    {
      "date": "2025-04-23",
      "bid": "187.50",
      "ask": "188.50",
      "open": "187.00",
      "high": "190.70",
      "low": "186.60",
      "close": "188.00",
      "average": "188.6422",
      "volume": "102650",
      "turnover": "19363919.2",
      "trades": "1275"
    },
    {
      "date": "2025-04-24",
      "bid": "189.00",
      "ask": "189.30",
      "open": "188.60",
      "high": "190.20",
      "low": "185.80",
      "close": "189.40",
      "average": "188.9044",
      "volume": "60603",
      "turnover": "11448047.75",
      "trades": "969"
    },
    {
      "date": "2025-04-25",
      "bid": "200.40",
      "ask": "201.00",
      "open": "192.40",
      "high": "200.80",
      "low": "191.30",
      "close": "200.40",
      "average": "197.1608",
      "volume": "167571",
      "turnover": "32992350.65",
      "trades": "1777"
    },
    {
      "date": "2025-04-28",
      "bid": "205.80",
      "ask": "206.20",
      "open": "201.20",
      "high": "207.00",
      "low": "199.50",
      "close": "206.00",
      "average": "204.2979",
      "volume": "894472",
      "turnover": "186464123.2",
      "trades": "2634"
    },
    {
      "date": "2025-04-29",
      "bid": "206.20",
      "ask": "207.00",
      "open": "205.00",
      "high": "209.40",
      "low": "205.00",
      "close": "205.60",
      "average": "206.1378",
      "volume": "239638",
      "turnover": "49392428.3",
      "trades": "2133"
    },
    {
      "date": "2025-04-30",
      "bid": "214.00",
      "ask": "214.20",
      "open": "205.80",
      "high": "216.20",
      "low": "205.00",
      "close": "216.20",
      "average": "211.0047",
      "volume": "101637",
      "turnover": "21446006",
      "trades": "997"
    },
    {
      "date": "2025-05-02",
      "bid": "224.20",
      "ask": "224.60",
      "open": "217.20",
      "high": "227.40",
      "low": "217.20",
      "close": "223.80",
      "average": "223.2935",
      "volume": "103782",
      "turnover": "23188342.6",
      "trades": "1345"
    },
    {
      "date": "2025-05-05",
      "bid": "224.40",
      "ask": "225.00",
      "open": "223.60",
      "high": "226.00",
      "low": "222.40",
      "close": "224.20",
      "average": "224.7242",
      "volume": "184362",
      "turnover": "41428237.4",
      "trades": "1126"
    },
    {
      "date": "2025-05-06",
      "bid": "224.60",
      "ask": "225.00",
      "open": "227.40",
      "high": "229.00",
      "low": "221.80",
      "close": "224.80",
      "average": "224.61",
      "volume": "89292",
      "turnover": "20043638.89",
      "trades": "793"
    },
    {
      "date": "2025-05-07",
      "bid": "224.60",
      "ask": "225.00",
      "open": "225.00",
      "high": "226.40",
      "low": "224.20",
      "close": "224.60",
      "average": "224.9272",
      "volume": "643964",
      "turnover": "147695789",
      "trades": "635"
    },
    {
      "date": "2025-05-08",
      "bid": "225.00",
      "ask": "225.40",
      "open": "226.20",
      "high": "227.40",
      "low": "224.20",
      "close": "224.60",
      "average": "224.956",
      "volume": "45610",
      "turnover": "10259563.5",
      "trades": "636"
    },
    {
      "date": "2025-05-09",
      "bid": "225.40",
      "ask": "225.80",
      "open": "225.00",
      "high": "229.00",
      "low": "224.40",
      "close": "225.60",
      "average": "226.7413",
      "volume": "44190",
      "turnover": "10019875.5",
      "trades": "721"
    },
    {
      "date": "2025-05-12",
      "bid": "225.40",
      "ask": "225.80",
      "open": "228.60",
      "high": "230.00",
      "low": "222.60",
      "close": "226.00",
      "average": "226.8823",
      "volume": "73138",
      "turnover": "16589259.3",
      "trades": "1121"
    },
    {
      "date": "2025-05-13",
      "bid": "233.40",
      "ask": "233.80",
      "open": "225.00",
      "high": "234.60",
      "low": "224.60",
      "close": "233.00",
      "average": "227.4742",
      "volume": "354190",
      "turnover": "80506702.3",
      "trades": "979"
    },
    {
      "date": "2025-05-14",
      "bid": "233.60",
      "ask": "234.00",
      "open": "233.00",
      "high": "235.40",
      "low": "229.40",
      "close": "233.60",
      "average": "231.6304",
      "volume": "141441",
      "turnover": "32762533.9",
      "trades": "778"
    },
    {
      "date": "2025-05-15",
      "bid": "225.60",
      "ask": "226.00",
      "open": "233.40",
      "high": "233.40",
      "low": "225.00",
      "close": "225.80",
      "average": "228.6337",
      "volume": "139788",
      "turnover": "31960223.3",
      "trades": "651"
    },
    {
      "date": "2025-05-16",
      "bid": "232.60",
      "ask": "233.20",
      "open": "225.80",
      "high": "233.80",
      "low": "225.80",
      "close": "232.60",
      "average": "231.6455",
      "volume": "59772",
      "turnover": "13842353.8",
      "trades": "693"
    },
    {
      "date": "2025-05-19",
      "bid": "230.60",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.80",
      "low": "229.20",
      "close": "230.60",
      "average": "230.9533",
      "volume": "80638",
      "turnover": "18639157.39",
      "trades": "815"
    },
    {
      "date": "2025-05-20",
      "bid": "232.80",
      "ask": "233.20",
      "open": "232.00",
      "high": "234.80",
      "low": "229.80",
      "close": "233.20",
      "average": "232.8725",
      "volume": "51640",
      "turnover": "12019120.1",
      "trades": "591"
    },
    {
      "date": "2025-05-21",
      "bid": "226.20",
      "ask": "226.60",
      "open": "232.60",
      "high": "233.40",
      "low": "224.20",
      "close": "226.60",
      "average": "228.7018",
      "volume": "77679",
      "turnover": "17761212.3",
      "trades": "712"
    },
    {
      "date": "2025-05-22",
      "bid": "222.20",
      "ask": "222.40",
      "open": "225.00",
      "high": "225.00",
      "low": "219.60",
      "close": "222.20",
      "average": "222.0626",
      "volume": "65712",
      "turnover": "14590260.5",
      "trades": "862"
    },
    {
      "date": "2025-05-23",
      "bid": "218.60",
      "ask": "219.20",
      "open": "222.80",
      "high": "224.80",
      "low": "217.20",
      "close": "218.80",
      "average": "220.5856",
      "volume": "51148",
      "turnover": "11285518.4",
      "trades": "813"
    },
    {
      "date": "2025-05-26",
      "bid": "227.20",
      "ask": "227.60",
      "open": "222.00",
      "high": "227.80",
      "low": "222.00",
      "close": "227.20",
      "average": "226.431",
      "volume": "70558",
      "turnover": "15976104",
      "trades": "409"
    },
    {
      "date": "2025-05-27",
      "bid": "222.40",
      "ask": "222.80",
      "open": "229.00",
      "high": "229.00",
      "low": "222.00",
      "close": "222.40",
      "average": "223.9877",
      "volume": "58608",
      "turnover": "13135579.4",
      "trades": "904"
    },
    {
      "date": "2025-05-28",
      "bid": "223.20",
      "ask": "223.60",
      "open": "222.80",
      "high": "224.40",
      "low": "220.80",
      "close": "222.80",
      "average": "222.9439",
      "volume": "14379",
      "turnover": "3205793.3",
      "trades": "275"
    },
    {
      "date": "2025-05-30",
      "bid": "221.20",
      "ask": "221.60",
      "open": "226.00",
      "high": "226.20",
      "low": "218.20",
      "close": "220.00",
      "average": "220.1083",
      "volume": "163444",
      "turnover": "35975952.6",
      "trades": "805"
    },
    {
      "date": "2025-06-02",
      "bid": "220.80",
      "ask": "221.40",
      "open": "220.00",
      "high": "223.00",
      "low": "219.00",
      "close": "220.00",
      "average": "220.7266",
      "volume": "50144",
      "turnover": "11060544.1",
      "trades": "594"
    },
    {
      "date": "2025-06-03",
      "bid": "219.00",
      "ask": "219.60",
      "open": "221.40",
      "high": "223.80",
      "low": "217.60",
      "close": "218.80",
      "average": "219.9924",
      "volume": "34335",
      "turnover": "7553454.6",
      "trades": "549"
    },
    {
      "date": "2025-06-04",
      "bid": "220.60",
      "ask": "221.60",
      "open": "219.80",
      "high": "225.60",
      "low": "219.80",
      "close": "220.80",
      "average": "222.1678",
      "volume": "24794",
      "turnover": "5509091.1",
      "trades": "399"
    },
    {
      "date": "2025-06-05",
      "bid": "225.80",
      "ask": "226.00",
      "open": "221.60",
      "high": "226.40",
      "low": "221.40",
      "close": "225.80",
      "average": "224.4306",
      "volume": "35064",
      "turnover": "7869479.8",
      "trades": "819"
    },
    {
      "date": "2025-06-09",
      "bid": "223.20",
      "ask": "224.20",
      "open": "227.60",
      "high": "230.80",
      "low": "223.80",
      "close": "224.00",
      "average": "226.4812",
      "volume": "42687",
      "turnover": "9667690.69",
      "trades": "540"
    },
    {
      "date": "2025-06-10",
      "bid": "230.20",
      "ask": "230.60",
      "open": "225.00",
      "high": "231.80",
      "low": "223.60",
      "close": "230.80",
      "average": "229.1337",
      "volume": "35814",
      "turnover": "8205335.4",
      "trades": "461"
    },
    {
      "date": "2025-06-11",
      "bid": "230.40",
      "ask": "230.80",
      "open": "230.80",
      "high": "231.60",
      "low": "226.80",
      "close": "229.60",
      "average": "229.808",
      "volume": "48792",
      "turnover": "11213407.6",
      "trades": "788"
    },
    {
      "date": "2025-06-12",
      "bid": "221.00",
      "ask": "221.60",
      "open": "228.00",
      "high": "228.20",
      "low": "221.00",
      "close": "221.40",
      "average": "222.8839",
      "volume": "31893",
      "turnover": "7110815.4",
      "trades": "535"
    },
    {
      "date": "2025-06-13",
      "bid": "214.60",
      "ask": "215.40",
      "open": "221.20",
      "high": "222.20",
      "low": "214.80",
      "close": "214.80",
      "average": "216.3616",
      "volume": "40686",
      "turnover": "8802902",
      "trades": "692"
    },
    {
      "date": "2025-06-16",
      "bid": "216.00",
      "ask": "217.80",
      "open": "213.80",
      "high": "217.40",
      "low": "213.40",
      "close": "215.80",
      "average": "215.2179",
      "volume": "69886",
      "turnover": "15045001.9",
      "trades": "477"
    },
    {
      "date": "2025-06-17",
      "bid": "209.00",
      "ask": "210.00",
      "open": "217.20",
      "high": "217.20",
      "low": "208.40",
      "close": "208.40",
      "average": "210.7294",
      "volume": "43253",
      "turnover": "9117935.8",
      "trades": "588"
    },
    {
      "date": "2025-06-18",
      "bid": "208.80",
      "ask": "210.60",
      "open": "207.80",
      "high": "211.00",
      "low": "207.60",
      "close": "209.60",
      "average": "209.2147",
      "volume": "50458",
      "turnover": "10557603.1",
      "trades": "707"
    },
    {
      "date": "2025-06-19",
      "bid": "206.20",
      "ask": "206.60",
      "open": "207.80",
      "high": "208.40",
      "low": "205.00",
      "close": "206.80",
      "average": "206.79",
      "volume": "64636",
      "turnover": "13369852.1",
      "trades": "482"
    },
    {
      "date": "2025-06-23",
      "bid": "206.00",
      "ask": "206.60",
      "open": "204.20",
      "high": "208.40",
      "low": "202.60",
      "close": "206.80",
      "average": "206.2216",
      "volume": "42574",
      "turnover": "8776627",
      "trades": "784"
    },
    {
      "date": "2025-06-24",
      "bid": "205.20",
      "ask": "205.60",
      "open": "206.80",
      "high": "212.00",
      "low": "203.60",
      "close": "205.60",
      "average": "206.5724",
      "volume": "33959",
      "turnover": "7015526.3",
      "trades": "487"
    },
    {
      "date": "2025-06-25",
      "bid": "206.00",
      "ask": "206.40",
      "open": "205.60",
      "high": "208.00",
      "low": "205.60",
      "close": "206.00",
      "average": "206.4346",
      "volume": "36972",
      "turnover": "7632259.7",
      "trades": "732"
    },
    {
      "date": "2025-06-26",
      "bid": "209.20",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.40",
      "low": "207.00",
      "close": "209.00",
      "average": "209.0947",
      "volume": "32516",
      "turnover": "6801500.4",
      "trades": "370"
    },
    {
      "date": "2025-06-27",
      "bid": "212.60",
      "ask": "213.20",
      "open": "209.20",
      "high": "214.60",
      "low": "209.20",
      "close": "212.80",
      "average": "212.9084",
      "volume": "32717",
      "turnover": "6965698.8",
      "trades": "553"
    },
    {
      "date": "2025-06-30",
      "bid": "212.00",
      "ask": "212.20",
      "open": "212.80",
      "high": "214.00",
      "low": "211.80",
      "close": "212.80",
      "average": "212.802",
      "volume": "39124",
      "turnover": "8325141.1",
      "trades": "444"
    },
    {
      "date": "2025-07-01",
      "bid": "212.20",
      "ask": "213.80",
      "open": "212.00",
      "high": "214.00",
      "low": "211.60",
      "close": "213.00",
      "average": "212.795",
      "volume": "23052",
      "turnover": "4904006.8",
      "trades": "328"
    },
    {
      "date": "2025-07-02",
      "bid": "213.20",
      "ask": "213.60",
      "open": "213.80",
      "high": "215.20",
      "low": "212.40",
      "close": "213.60",
      "average": "213.7962",
      "volume": "37680",
      "turnover": "8054415.9",
      "trades": "450"
    },
    {
      "date": "2025-07-03",
      "bid": "215.40",
      "ask": "216.20",
      "open": "213.40",
      "high": "216.40",
      "low": "213.00",
      "close": "216.00",
      "average": "214.6824",
      "volume": "78308",
      "turnover": "16810429.7",
      "trades": "778"
    },
    {
      "date": "2025-07-04",
      "bid": "215.40",
      "ask": "216.60",
      "open": "216.00",
      "high": "217.20",
      "low": "212.80",
      "close": "215.80",
      "average": "215.0992",
      "volume": "25571",
      "turnover": "5499489.2",
      "trades": "405"
    },
    {
      "date": "2025-07-07",
      "bid": "213.40",
      "ask": "214.20",
      "open": "216.60",
      "high": "217.00",
      "low": "213.00",
      "close": "213.80",
      "average": "214.9289",
      "volume": "38434",
      "turnover": "8262184.6",
      "trades": "773"
    },
    {
      "date": "2025-07-08",
      "bid": "216.80",
      "ask": "217.00",
      "open": "214.40",
      "high": "217.40",
      "low": "212.80",
      "close": "217.40",
      "average": "215.9026",
      "volume": "52255",
      "turnover": "11280525.6",
      "trades": "686"
    },
    {
      "date": "2025-07-09",
      "bid": "219.20",
      "ask": "219.80",
      "open": "218.00",
      "high": "221.80",
      "low": "214.40",
      "close": "219.60",
      "average": "218.7423",
      "volume": "59756",
      "turnover": "13080186.3",
      "trades": "902"
    },
    {
      "date": "2025-07-10",
      "bid": "228.40",
      "ask": "229.40",
      "open": "219.20",
      "high": "230.60",
      "low": "219.20",
      "close": "229.60",
      "average": "228.1523",
      "volume": "55935",
      "turnover": "12754145.7",
      "trades": "719"
    },
    {
      "date": "2025-07-11",
      "bid": "226.60",
      "ask": "227.00",
      "open": "229.40",
      "high": "229.40",
      "low": "225.80",
      "close": "227.00",
      "average": "227.0979",
      "volume": "37673",
      "turnover": "8556677.69",
      "trades": "715"
    },
    {
      "date": "2025-07-14",
      "bid": "217.60",
      "ask": "218.00",
      "open": "226.40",
      "high": "226.40",
      "low": "216.20",
      "close": "218.00",
      "average": "219.3465",
      "volume": "36933",
      "turnover": "8105738",
      "trades": "694"
    },
    {
      "date": "2025-07-15",
      "bid": "225.80",
      "ask": "226.20",
      "open": "217.80",
      "high": "226.40",
      "low": "217.20",
      "close": "225.60",
      "average": "224.1502",
      "volume": "53143",
      "turnover": "11900241.6",
      "trades": "521"
    },
    {
      "date": "2025-07-16",
      "bid": "217.40",
      "ask": "218.60",
      "open": "225.80",
      "high": "225.80",
      "low": "217.60",
      "close": "217.60",
      "average": "220.0655",
      "volume": "29977",
      "turnover": "6597707.2",
      "trades": "550"
    },
    {
      "date": "2025-07-17",
      "bid": "215.20",
      "ask": "216.00",
      "open": "219.00",
      "high": "222.00",
      "low": "215.00",
      "close": "216.00",
      "average": "217.3558",
      "volume": "48285",
      "turnover": "10496290.9",
      "trades": "770"
    },
    {
      "date": "2025-07-18",
      "bid": "196.10",
      "ask": "196.50",
      "open": "204.00",
      "high": "209.00",
      "low": "195.00",
      "close": "196.50",
      "average": "200.1135",
      "volume": "504827",
      "turnover": "101031553.95",
      "trades": "4032"
    },
    {
      "date": "2025-07-21",
      "bid": "199.20",
      "ask": "200.40",
      "open": "196.50",
      "high": "203.00",
      "low": "193.10",
      "close": "198.80",
      "average": "198.9002",
      "volume": "69064",
      "turnover": "13738586.9",
      "trades": "1090"
    },
    {
      "date": "2025-07-22",
      "bid": "193.60",
      "ask": "195.10",
      "open": "198.70",
      "high": "199.70",
      "low": "193.00",
      "close": "193.40",
      "average": "195.7922",
      "volume": "87482",
      "turnover": "17136344.85",
      "trades": "1188"
    },
    {
      "date": "2025-07-23",
      "bid": "198.70",
      "ask": "199.40",
      "open": "195.30",
      "high": "201.60",
      "low": "194.60",
      "close": "199.50",
      "average": "198.3858",
      "volume": "108282",
      "turnover": "21481878.35",
      "trades": "669"
    },
    {
      "date": "2025-07-24",
      "bid": "201.80",
      "ask": "202.60",
      "open": "199.60",
      "high": "202.60",
      "low": "198.40",
      "close": "202.00",
      "average": "201.2735",
      "volume": "29216",
      "turnover": "5880387.8",
      "trades": "469"
    },
    {
      "date": "2025-07-25",
      "bid": "199.70",
      "ask": "200.40",
      "open": "201.20",
      "high": "202.00",
      "low": "196.50",
      "close": "200.20",
      "average": "199.3233",
      "volume": "49420",
      "turnover": "9849010.9",
      "trades": "925"
    },
    {
      "date": "2025-07-28",
      "bid": "201.00",
      "ask": "202.00",
      "open": "200.20",
      "high": "203.80",
      "low": "200.20",
      "close": "201.40",
      "average": "202.0188",
      "volume": "38550",
      "turnover": "7788051.2",
      "trades": "561"
    },
    {
      "date": "2025-07-29",
      "bid": "200.00",
      "ask": "200.20",
      "open": "204.60",
      "high": "205.20",
      "low": "200.00",
      "close": "205.20",
      "average": "202.1059",
      "volume": "32172",
      "turnover": "6502202.4",
      "trades": "474"
    },
    {
      "date": "2025-07-30",
      "bid": "202.00",
      "ask": "202.40",
      "open": "200.00",
      "high": "203.60",
      "low": "200.00",
      "close": "202.00",
      "average": "202.0363",
      "volume": "46122",
      "turnover": "9318389.5",
      "trades": "526"
    },
    {
      "date": "2025-07-31",
      "bid": "197.60",
      "ask": "197.90",
      "open": "202.40",
      "high": "204.20",
      "low": "193.80",
      "close": "197.20",
      "average": "197.7591",
      "volume": "67425",
      "turnover": "13335865.7",
      "trades": "1057"
    },
    {
      "date": "2025-08-01",
      "bid": "192.50",
      "ask": "193.00",
      "open": "195.00",
      "high": "196.30",
      "low": "188.20",
      "close": "192.40",
      "average": "191.8211",
      "volume": "83692",
      "turnover": "16041516.05",
      "trades": "978"
    },
    {
      "date": "2025-08-04",
      "bid": "193.20",
      "ask": "193.90",
      "open": "192.40",
      "high": "194.60",
      "low": "191.40",
      "close": "193.10",
      "average": "193.0151",
      "volume": "45253",
      "turnover": "8732852.5",
      "trades": "674"
    },
    {
      "date": "2025-08-05",
      "bid": "192.40",
      "ask": "192.80",
      "open": "194.10",
      "high": "195.30",
      "low": "191.70",
      "close": "192.70",
      "average": "192.8389",
      "volume": "30632",
      "turnover": "5907125.5",
      "trades": "405"
    },
    {
      "date": "2025-08-06",
      "bid": "189.90",
      "ask": "190.20",
      "open": "192.40",
      "high": "192.80",
      "low": "189.10",
      "close": "189.80",
      "average": "190.5724",
      "volume": "69999",
      "turnover": "13340489.65",
      "trades": "726"
    },
    {
      "date": "2025-08-07",
      "bid": "191.10",
      "ask": "192.00",
      "open": "190.00",
      "high": "191.60",
      "low": "189.00",
      "close": "191.60",
      "average": "190.826",
      "volume": "31502",
      "turnover": "6011258.45",
      "trades": "437"
    },
    {
      "date": "2025-08-08",
      "bid": "191.80",
      "ask": "192.40",
      "open": "193.10",
      "high": "193.50",
      "low": "191.10",
      "close": "192.30",
      "average": "192.2406",
      "volume": "32805",
      "turnover": "6309752.95",
      "trades": "495"
    },
    {
      "date": "2025-08-11",
      "bid": "189.90",
      "ask": "190.30",
      "open": "191.80",
      "high": "194.30",
      "low": "189.90",
      "close": "189.90",
      "average": "191.7006",
      "volume": "33369",
      "turnover": "6397158.6",
      "trades": "552"
    },
    {
      "date": "2025-08-12",
      "bid": "189.20",
      "ask": "189.60",
      "open": "189.90",
      "high": "192.10",
      "low": "188.20",
      "close": "189.20",
      "average": "189.3813",
      "volume": "45762",
      "turnover": "8666358.25",
      "trades": "594"
    },
    {
      "date": "2025-08-13",
      "bid": "186.60",
      "ask": "187.30",
      "open": "189.20",
      "high": "189.80",
      "low": "186.40",
      "close": "186.90",
      "average": "187.5033",
      "volume": "71096",
      "turnover": "13312228.45",
      "trades": "626"
    },
    {
      "date": "2025-08-14",
      "bid": "188.00",
      "ask": "188.50",
      "open": "186.90",
      "high": "188.50",
      "low": "186.10",
      "close": "188.00",
      "average": "187.9526",
      "volume": "90683",
      "turnover": "17041927.35",
      "trades": "510"
    },
    {
      "date": "2025-08-15",
      "bid": "190.00",
      "ask": "191.00",
      "open": "188.50",
      "high": "191.20",
      "low": "188.50",
      "close": "190.40",
      "average": "190.3654",
      "volume": "40362",
      "turnover": "7683958.4",
      "trades": "463"
    },
    {
      "date": "2025-08-18",
      "bid": "185.70",
      "ask": "186.30",
      "open": "190.00",
      "high": "190.50",
      "low": "184.80",
      "close": "186.20",
      "average": "186.6267",
      "volume": "52959",
      "turnover": "9883244.75",
      "trades": "710"
    },
    {
      "date": "2025-08-19",
      "bid": "192.50",
      "ask": "193.10",
      "open": "186.30",
      "high": "193.10",
      "low": "186.30",
      "close": "192.80",
      "average": "189.5074",
      "volume": "38880",
      "turnover": "7369720.8",
      "trades": "655"
    },
    {
      "date": "2025-08-20",
      "bid": "189.50",
      "ask": "190.10",
      "open": "193.00",
      "high": "193.00",
      "low": "189.00",
      "close": "189.60",
      "average": "190.181",
      "volume": "243359",
      "turnover": "46281989.7",
      "trades": "813"
    },
    {
      "date": "2025-08-21",
      "bid": "189.30",
      "ask": "189.70",
      "open": "193.10",
      "high": "193.10",
      "low": "187.60",
      "close": "189.40",
      "average": "187.9896",
      "volume": "283554",
      "turnover": "53305397.1",
      "trades": "475"
    },
    {
      "date": "2025-08-22",
      "bid": "197.20",
      "ask": "198.40",
      "open": "189.70",
      "high": "198.20",
      "low": "189.00",
      "close": "197.70",
      "average": "192.416",
      "volume": "178999",
      "turnover": "34447974.54",
      "trades": "679"
    },
    {
      "date": "2025-08-25",
      "bid": "196.00",
      "ask": "196.30",
      "open": "197.70",
      "high": "198.20",
      "low": "195.50",
      "close": "195.50",
      "average": "196.8101",
      "volume": "81542",
      "turnover": "16048100.3",
      "trades": "476"
    },
    {
      "date": "2025-08-26",
      "bid": "189.00",
      "ask": "189.30",
      "open": "196.50",
      "high": "196.50",
      "low": "188.60",
      "close": "189.70",
      "average": "190.5272",
      "volume": "61391",
      "turnover": "11696772.75",
      "trades": "685"
    },
    {
      "date": "2025-08-27",
      "bid": "189.00",
      "ask": "189.60",
      "open": "190.00",
      "high": "191.00",
      "low": "187.50",
      "close": "189.60",
      "average": "189.4359",
      "volume": "31621",
      "turnover": "5990294.6",
      "trades": "556"
    },
    {
      "date": "2025-08-28",
      "bid": "190.30",
      "ask": "190.70",
      "open": "188.70",
      "high": "191.70",
      "low": "188.70",
      "close": "189.90",
      "average": "190.3806",
      "volume": "132893",
      "turnover": "25300565.9",
      "trades": "747"
    },
    {
      "date": "2025-08-29",
      "bid": "187.90",
      "ask": "188.20",
      "open": "189.90",
      "high": "190.80",
      "low": "186.80",
      "close": "188.00",
      "average": "187.894",
      "volume": "424839",
      "turnover": "79741211.5",
      "trades": "1059"
    },
    {
      "date": "2025-09-01",
      "bid": "186.30",
      "ask": "186.80",
      "open": "186.70",
      "high": "189.20",
      "low": "185.70",
      "close": "186.20",
      "average": "186.7612",
      "volume": "40739",
      "turnover": "7611109.55",
      "trades": "500"
    },
    {
      "date": "2025-09-02",
      "bid": "180.70",
      "ask": "181.20",
      "open": "185.90",
      "high": "187.30",
      "low": "180.70",
      "close": "180.70",
      "average": "182.1948",
      "volume": "37080",
      "turnover": "6756902.6",
      "trades": "637"
    },
    {
      "date": "2025-09-03",
      "bid": "180.10",
      "ask": "180.40",
      "open": "181.20",
      "high": "183.20",
      "low": "179.90",
      "close": "180.40",
      "average": "181.0697",
      "volume": "44533",
      "turnover": "8066534.75",
      "trades": "688"
    },
    {
      "date": "2025-09-04",
      "bid": "179.50",
      "ask": "180.70",
      "open": "182.00",
      "high": "182.40",
      "low": "178.30",
      "close": "179.30",
      "average": "180.0147",
      "volume": "39210",
      "turnover": "7058159.15",
      "trades": "631"
    },
    {
      "date": "2025-09-05",
      "bid": "184.00",
      "ask": "184.70",
      "open": "180.00",
      "high": "185.40",
      "low": "179.10",
      "close": "183.60",
      "average": "180.1996",
      "volume": "695122",
      "turnover": "125262211.55",
      "trades": "627"
    },
    {
      "date": "2025-09-08",
      "bid": "186.30",
      "ask": "186.70",
      "open": "183.50",
      "high": "186.90",
      "low": "183.30",
      "close": "186.20",
      "average": "185.5932",
      "volume": "27943",
      "turnover": "5185862.2",
      "trades": "395"
    },
    {
      "date": "2025-09-09",
      "bid": "187.10",
      "ask": "187.80",
      "open": "187.10",
      "high": "188.30",
      "low": "184.40",
      "close": "187.80",
      "average": "187.435",
      "volume": "54653",
      "turnover": "10243687.9",
      "trades": "436"
    },
    {
      "date": "2025-09-10",
      "bid": "185.20",
      "ask": "186.20",
      "open": "188.00",
      "high": "189.70",
      "low": "184.70",
      "close": "184.70",
      "average": "186.1292",
      "volume": "30837",
      "turnover": "5741026.95",
      "trades": "434"
    },
    {
      "date": "2025-09-11",
      "bid": "183.80",
      "ask": "184.80",
      "open": "184.20",
      "high": "185.60",
      "low": "183.20",
      "close": "184.20",
      "average": "184.1893",
      "volume": "15765",
      "turnover": "2903849.5",
      "trades": "357"
    },
    {
      "date": "2025-09-12",
      "bid": "184.10",
      "ask": "185.00",
      "open": "184.30",
      "high": "187.10",
      "low": "183.30",
      "close": "185.00",
      "average": "185.1204",
      "volume": "26520",
      "turnover": "4909167.09",
      "trades": "485"
    },
    {
      "date": "2025-09-15",
      "bid": "184.70",
      "ask": "185.50",
      "open": "183.00",
      "high": "187.60",
      "low": "183.00",
      "close": "185.70",
      "average": "185.7987",
      "volume": "22327",
      "turnover": "4148217.8",
      "trades": "367"
    },
    {
      "date": "2025-09-16",
      "bid": "181.70",
      "ask": "182.10",
      "open": "186.00",
      "high": "186.00",
      "low": "181.80",
      "close": "182.10",
      "average": "183.1043",
      "volume": "26437",
      "turnover": "4840267.09",
      "trades": "479"
    },
    {
      "date": "2025-09-17",
      "bid": "178.80",
      "ask": "179.10",
      "open": "182.10",
      "high": "184.10",
      "low": "178.60",
      "close": "179.60",
      "average": "180.2493",
      "volume": "33727",
      "turnover": "6080250.7",
      "trades": "421"
    },
    {
      "date": "2025-09-18",
      "bid": "181.80",
      "ask": "182.30",
      "open": "178.80",
      "high": "183.90",
      "low": "178.80",
      "close": "182.30",
      "average": "182.0875",
      "volume": "23029",
      "turnover": "4193271.2",
      "trades": "369"
    },
    {
      "date": "2025-09-19",
      "bid": "180.30",
      "ask": "180.90",
      "open": "184.70",
      "high": "184.70",
      "low": "180.00",
      "close": "180.70",
      "average": "180.7128",
      "volume": "54129",
      "turnover": "9781863.65",
      "trades": "444"
    },
    {
      "date": "2025-09-22",
      "bid": "177.40",
      "ask": "178.20",
      "open": "180.30",
      "high": "181.10",
      "low": "177.10",
      "close": "178.40",
      "average": "178.5942",
      "volume": "45498",
      "turnover": "8125675",
      "trades": "615"
    },
    {
      "date": "2025-09-23",
      "bid": "180.80",
      "ask": "181.70",
      "open": "178.00",
      "high": "182.40",
      "low": "178.00",
      "close": "181.00",
      "average": "180.4519",
      "volume": "51378",
      "turnover": "9271523.05",
      "trades": "465"
    },
    {
      "date": "2025-09-24",
      "bid": "177.20",
      "ask": "177.50",
      "open": "183.90",
      "high": "183.90",
      "low": "176.60",
      "close": "176.70",
      "average": "178.2122",
      "volume": "43687",
      "turnover": "7787315.9",
      "trades": "501"
    },
    {
      "date": "2025-09-25",
      "bid": "170.80",
      "ask": "171.50",
      "open": "176.00",
      "high": "176.00",
      "low": "170.00",
      "close": "171.00",
      "average": "171.9417",
      "volume": "131359",
      "turnover": "22585840.25",
      "trades": "1303"
    },
    {
      "date": "2025-09-26",
      "bid": "171.40",
      "ask": "171.90",
      "open": "171.00",
      "high": "172.40",
      "low": "168.30",
      "close": "171.40",
      "average": "170.6461",
      "volume": "86400",
      "turnover": "14732387.35",
      "trades": "1062"
    },
    {
      "date": "2025-09-29",
      "bid": "172.10",
      "ask": "172.50",
      "open": "171.40",
      "high": "172.80",
      "low": "170.50",
      "close": "172.30",
      "average": "172.069",
      "volume": "50143",
      "turnover": "8629592.6",
      "trades": "581"
    },
    {
      "date": "2025-09-30",
      "bid": "173.60",
      "ask": "173.70",
      "open": "172.30",
      "high": "174.50",
      "low": "170.60",
      "close": "173.70",
      "average": "172.6153",
      "volume": "148519",
      "turnover": "25622239.75",
      "trades": "1525"
    },
    {
      "date": "2025-10-01",
      "bid": "176.60",
      "ask": "176.90",
      "open": "173.80",
      "high": "177.30",
      "low": "171.40",
      "close": "176.90",
      "average": "174.7213",
      "volume": "122350",
      "turnover": "21352192.1",
      "trades": "1189"
    },
    {
      "date": "2025-10-02",
      "bid": "178.30",
      "ask": "178.60",
      "open": "177.90",
      "high": "180.00",
      "low": "177.00",
      "close": "178.30",
      "average": "178.2029",
      "volume": "50586",
      "turnover": "9013829.6",
      "trades": "652"
    },
    {
      "date": "2025-10-03",
      "bid": "180.20",
      "ask": "180.60",
      "open": "178.30",
      "high": "181.60",
      "low": "177.90",
      "close": "180.80",
      "average": "180.1414",
      "volume": "39221",
      "turnover": "7063133.9",
      "trades": "434"
    },
    {
      "date": "2025-10-06",
      "bid": "174.40",
      "ask": "174.60",
      "open": "180.80",
      "high": "180.80",
      "low": "172.80",
      "close": "174.10",
      "average": "175.1066",
      "volume": "108969",
      "turnover": "19076649.39",
      "trades": "843"
    },
    {
      "date": "2025-10-07",
      "bid": "173.20",
      "ask": "174.10",
      "open": "174.60",
      "high": "175.40",
      "low": "173.10",
      "close": "173.40",
      "average": "174.1449",
      "volume": "52827",
      "turnover": "9199793.9",
      "trades": "687"
    },
    {
      "date": "2025-10-08",
      "bid": "176.90",
      "ask": "177.30",
      "open": "174.50",
      "high": "177.60",
      "low": "172.60",
      "close": "177.30",
      "average": "175.211",
      "volume": "78012",
      "turnover": "13666588.1",
      "trades": "605"
    },
    {
      "date": "2025-10-09",
      "bid": "175.80",
      "ask": "176.00",
      "open": "177.50",
      "high": "178.40",
      "low": "174.70",
      "close": "176.00",
      "average": "176.5815",
      "volume": "30248",
      "turnover": "5340485.7",
      "trades": "462"
    },
    {
      "date": "2025-10-10",
      "bid": "173.90",
      "ask": "174.30",
      "open": "176.00",
      "high": "179.10",
      "low": "173.50",
      "close": "173.50",
      "average": "176.8218",
      "volume": "214918",
      "turnover": "37999677.5",
      "trades": "1415"
    },
    {
      "date": "2025-10-13",
      "bid": "174.20",
      "ask": "175.00",
      "open": "173.90",
      "high": "177.50",
      "low": "172.60",
      "close": "174.90",
      "average": "175.103",
      "volume": "55889",
      "turnover": "9784335.65",
      "trades": "566"
    },
    {
      "date": "2025-10-14",
      "bid": "173.20",
      "ask": "173.50",
      "open": "174.20",
      "high": "174.20",
      "low": "171.10",
      "close": "173.20",
      "average": "172.4852",
      "volume": "65282",
      "turnover": "11260206.55",
      "trades": "663"
    },
    {
      "date": "2025-10-15",
      "bid": "174.20",
      "ask": "174.40",
      "open": "172.40",
      "high": "175.30",
      "low": "172.20",
      "close": "174.70",
      "average": "174.2676",
      "volume": "85727",
      "turnover": "14939361.7",
      "trades": "651"
    },
    {
      "date": "2025-10-16",
      "bid": "174.40",
      "ask": "174.70",
      "open": "176.10",
      "high": "178.50",
      "low": "173.40",
      "close": "174.80",
      "average": "175.1731",
      "volume": "41995",
      "turnover": "7356354.4",
      "trades": "498"
    },
    {
      "date": "2025-10-17",
      "bid": "175.00",
      "ask": "175.70",
      "open": "175.00",
      "high": "177.00",
      "low": "169.40",
      "close": "175.40",
      "average": "173.2879",
      "volume": "72106",
      "turnover": "12495097.9",
      "trades": "654"
    },
    {
      "date": "2025-10-20",
      "bid": "176.20",
      "ask": "176.50",
      "open": "175.80",
      "high": "179.30",
      "low": "173.60",
      "close": "177.20",
      "average": "176.2228",
      "volume": "81689",
      "turnover": "14395484",
      "trades": "1002"
    },
    {
      "date": "2025-10-21",
      "bid": "182.30",
      "ask": "184.50",
      "open": "177.20",
      "high": "183.00",
      "low": "174.30",
      "close": "182.60",
      "average": "179.0445",
      "volume": "103450",
      "turnover": "18550665.11",
      "trades": "529"
    },
    {
      "date": "2025-10-22",
      "bid": "182.00",
      "ask": "183.70",
      "open": "182.60",
      "high": "183.80",
      "low": "179.80",
      "close": "183.80",
      "average": "182.8374",
      "volume": "48851",
      "turnover": "8931050.9",
      "trades": "424"
    },
    {
      "date": "2025-10-23",
      "bid": "185.00",
      "ask": "185.50",
      "open": "184.00",
      "high": "185.80",
      "low": "182.00",
      "close": "185.60",
      "average": "184.4194",
      "volume": "77981",
      "turnover": "14359355.4",
      "trades": "667"
    },
    {
      "date": "2025-10-24",
      "bid": "206.20",
      "ask": "206.80",
      "open": "195.50",
      "high": "207.40",
      "low": "191.80",
      "close": "207.00",
      "average": "199.0969",
      "volume": "334672",
      "turnover": "66630599.5",
      "trades": "2755"
    },
    {
      "date": "2025-10-27",
      "bid": "204.80",
      "ask": "205.20",
      "open": "210.20",
      "high": "211.00",
      "low": "203.00",
      "close": "204.60",
      "average": "205.938",
      "volume": "97070",
      "turnover": "19984536.7",
      "trades": "839"
    },
    {
      "date": "2025-10-28",
      "bid": "196.10",
      "ask": "196.90",
      "open": "204.20",
      "high": "204.20",
      "low": "194.20",
      "close": "196.00",
      "average": "199.4888",
      "volume": "120622",
      "turnover": "24067651.2",
      "trades": "865"
    },
    {
      "date": "2025-10-29",
      "bid": "190.10",
      "ask": "190.70",
      "open": "196.00",
      "high": "196.00",
      "low": "190.20",
      "close": "190.20",
      "average": "192.5627",
      "volume": "58898",
      "turnover": "11341333.7",
      "trades": "556"
    },
    {
      "date": "2025-10-30",
      "bid": "187.70",
      "ask": "188.30",
      "open": "189.60",
      "high": "189.60",
      "low": "186.20",
      "close": "187.90",
      "average": "187.8262",
      "volume": "77243",
      "turnover": "14513324.9",
      "trades": "631"
    },
    {
      "date": "2025-10-31",
      "bid": "188.90",
      "ask": "189.20",
      "open": "190.00",
      "high": "192.40",
      "low": "188.30",
      "close": "189.40",
      "average": "189.5983",
      "volume": "21182",
      "turnover": "4016063.9",
      "trades": "319"
    },
    {
      "date": "2025-11-03",
      "bid": "187.30",
      "ask": "188.70",
      "open": "188.90",
      "high": "190.50",
      "low": "186.00",
      "close": "188.00",
      "average": "188.7086",
      "volume": "53727",
      "turnover": "10137795.85",
      "trades": "847"
    },
    {
      "date": "2025-11-04",
      "bid": "184.50",
      "ask": "184.90",
      "open": "186.00",
      "high": "188.50",
      "low": "184.10",
      "close": "184.70",
      "average": "185.7975",
      "volume": "42061",
      "turnover": "7814972.6",
      "trades": "635"
    },
    {
      "date": "2025-11-05",
      "bid": "182.60",
      "ask": "184.50",
      "open": "184.00",
      "high": "184.40",
      "low": "181.80",
      "close": "182.50",
      "average": "182.7311",
      "volume": "38502",
      "turnover": "7035551.6",
      "trades": "660"
    },
    {
      "date": "2025-11-06",
      "bid": "178.60",
      "ask": "179.10",
      "open": "182.40",
      "high": "182.40",
      "low": "178.60",
      "close": "178.70",
      "average": "179.8795",
      "volume": "48411",
      "turnover": "8708208.9",
      "trades": "546"
    },
    {
      "date": "2025-11-07",
      "bid": "174.40",
      "ask": "175.50",
      "open": "178.60",
      "high": "180.50",
      "low": "173.90",
      "close": "175.00",
      "average": "175.6629",
      "volume": "52782",
      "turnover": "9266048.9",
      "trades": "674"
    },
    {
      "date": "2025-11-10",
      "bid": "178.80",
      "ask": "179.30",
      "open": "176.70",
      "high": "181.60",
      "low": "176.00",
      "close": "179.40",
      "average": "179.2118",
      "volume": "71879",
      "turnover": "12881349.15",
      "trades": "677"
    },
    {
      "date": "2025-11-11",
      "bid": "183.70",
      "ask": "184.00",
      "open": "178.80",
      "high": "184.30",
      "low": "178.80",
      "close": "183.90",
      "average": "181.8894",
      "volume": "84037",
      "turnover": "15285346.4",
      "trades": "564"
    },
    {
      "date": "2025-11-12",
      "bid": "184.70",
      "ask": "185.70",
      "open": "185.00",
      "high": "186.80",
      "low": "183.20",
      "close": "185.00",
      "average": "185.4776",
      "volume": "67846",
      "turnover": "12583971.1",
      "trades": "825"
    },
    {
      "date": "2025-11-13",
      "bid": "181.10",
      "ask": "182.50",
      "open": "185.50",
      "high": "187.50",
      "low": "181.40",
      "close": "183.00",
      "average": "183.7907",
      "volume": "31276",
      "turnover": "5747416",
      "trades": "502"
    },
    {
      "date": "2025-11-14",
      "bid": "177.50",
      "ask": "178.80",
      "open": "182.70",
      "high": "182.70",
      "low": "176.50",
      "close": "178.60",
      "average": "179.4252",
      "volume": "56145",
      "turnover": "10075748.05",
      "trades": "538"
    },
    {
      "date": "2025-11-17",
      "bid": "176.70",
      "ask": "177.00",
      "open": "179.00",
      "high": "179.40",
      "low": "175.60",
      "close": "177.10",
      "average": "177.3453",
      "volume": "40455",
      "turnover": "7174432.95",
      "trades": "413"
    },
    {
      "date": "2025-11-18",
      "bid": "176.30",
      "ask": "176.80",
      "open": "174.20",
      "high": "181.60",
      "low": "173.30",
      "close": "177.00",
      "average": "177.0623",
      "volume": "69943",
      "turnover": "12384511.8",
      "trades": "849"
    },
    {
      "date": "2025-11-19",
      "bid": "179.00",
      "ask": "179.80",
      "open": "176.90",
      "high": "180.30",
      "low": "176.20",
      "close": "179.10",
      "average": "178.4967",
      "volume": "41649",
      "turnover": "7434138.7",
      "trades": "481"
    },
    {
      "date": "2025-11-20",
      "bid": "176.90",
      "ask": "178.30",
      "open": "183.20",
      "high": "183.20",
      "low": "178.00",
      "close": "178.50",
      "average": "179.7512",
      "volume": "61194",
      "turnover": "10999711.9",
      "trades": "682"
    },
    {
      "date": "2025-11-21",
      "bid": "176.90",
      "ask": "177.30",
      "open": "175.00",
      "high": "177.70",
      "low": "173.80",
      "close": "177.60",
      "average": "175.8164",
      "volume": "201975",
      "turnover": "35511025.9",
      "trades": "849"
    },
    {
      "date": "2025-11-24",
      "bid": "176.40",
      "ask": "178.80",
      "open": "178.50",
      "high": "181.50",
      "low": "177.00",
      "close": "177.60",
      "average": "177.952",
      "volume": "64383",
      "turnover": "11457190.5",
      "trades": "472"
    },
    {
      "date": "2025-11-25",
      "bid": "179.30",
      "ask": "179.80",
      "open": "178.50",
      "high": "180.00",
      "low": "174.80",
      "close": "180.00",
      "average": "178.4258",
      "volume": "112286",
      "turnover": "20034542.8",
      "trades": "1260"
    },
    {
      "date": "2025-11-26",
      "bid": "184.50",
      "ask": "185.20",
      "open": "179.90",
      "high": "186.70",
      "low": "179.80",
      "close": "184.70",
      "average": "184.1238",
      "volume": "59268",
      "turnover": "10912958.9",
      "trades": "707"
    },
    {
      "date": "2025-11-27",
      "bid": "188.40",
      "ask": "189.00",
      "open": "185.00",
      "high": "190.10",
      "low": "184.30",
      "close": "188.40",
      "average": "187.7477",
      "volume": "45736",
      "turnover": "8588283",
      "trades": "562"
    },
    {
      "date": "2025-11-28",
      "bid": "187.30",
      "ask": "187.70",
      "open": "189.50",
      "high": "190.00",
      "low": "186.60",
      "close": "188.40",
      "average": "188.1208",
      "volume": "160829",
      "turnover": "30255737.65",
      "trades": "744"
    },
    {
      "date": "2025-12-01",
      "bid": "190.10",
      "ask": "190.50",
      "open": "187.50",
      "high": "191.80",
      "low": "186.60",
      "close": "191.00",
      "average": "189.7437",
      "volume": "81627",
      "turnover": "15488101.4",
      "trades": "808"
    },
    {
      "date": "2025-12-02",
      "bid": "186.80",
      "ask": "187.20",
      "open": "192.00",
      "high": "192.00",
      "low": "187.00",
      "close": "187.10",
      "average": "188.5022",
      "volume": "60233",
      "turnover": "11354051.6",
      "trades": "732"
    },
    {
      "date": "2025-12-03",
      "bid": "187.00",
      "ask": "187.50",
      "open": "187.10",
      "high": "189.10",
      "low": "186.40",
      "close": "186.60",
      "average": "187.2351",
      "volume": "65300",
      "turnover": "12226454.9",
      "trades": "872"
    },
    {
      "date": "2025-12-04",
      "bid": "189.40",
      "ask": "190.10",
      "open": "189.00",
      "high": "191.30",
      "low": "187.50",
      "close": "190.00",
      "average": "189.9433",
      "volume": "99368",
      "turnover": "18874230.95",
      "trades": "739"
    },
    {
      "date": "2025-12-05",
      "bid": "187.20",
      "ask": "187.50",
      "open": "189.40",
      "high": "190.90",
      "low": "187.20",
      "close": "187.60",
      "average": "188.6285",
      "volume": "49750",
      "turnover": "9384418.35",
      "trades": "634"
    },
    {
      "date": "2025-12-08",
      "bid": "184.90",
      "ask": "185.50",
      "open": "186.20",
      "high": "187.50",
      "low": "181.60",
      "close": "185.40",
      "average": "184.0414",
      "volume": "85536",
      "turnover": "15741325.85",
      "trades": "507"
    },
    {
      "date": "2025-12-09",
      "bid": "183.30",
      "ask": "183.80",
      "open": "185.40",
      "high": "185.40",
      "low": "182.50",
      "close": "183.20",
      "average": "183.5424",
      "volume": "52449",
      "turnover": "9628301.44",
      "trades": "417"
    },
    {
      "date": "2025-12-10",
      "bid": "184.00",
      "ask": "184.50",
      "open": "182.00",
      "high": "184.60",
      "low": "181.40",
      "close": "183.80",
      "average": "183.3028",
      "volume": "45547",
      "turnover": "8348661.3",
      "trades": "524"
    },
    {
      "date": "2025-12-11",
      "bid": "188.70",
      "ask": "189.60",
      "open": "184.80",
      "high": "190.10",
      "low": "182.00",
      "close": "188.30",
      "average": "187.4193",
      "volume": "162105",
      "turnover": "30379246.15",
      "trades": "667"
    },
    {
      "date": "2025-12-12",
      "bid": "187.00",
      "ask": "187.30",
      "open": "188.80",
      "high": "190.70",
      "low": "187.00",
      "close": "187.30",
      "average": "188.4331",
      "volume": "58415",
      "turnover": "11007184",
      "trades": "548"
    },
    {
      "date": "2025-12-15",
      "bid": "185.20",
      "ask": "185.60",
      "open": "186.90",
      "high": "187.00",
      "low": "183.50",
      "close": "185.30",
      "average": "185.1696",
      "volume": "47479",
      "turnover": "8790849.8",
      "trades": "520"
    },
    {
      "date": "2025-12-16",
      "bid": "184.80",
      "ask": "185.40",
      "open": "185.30",
      "high": "187.00",
      "low": "183.60",
      "close": "185.20",
      "average": "184.8201",
      "volume": "87564",
      "turnover": "16183584.9",
      "trades": "519"
    },
    {
      "date": "2025-12-17",
      "bid": "184.10",
      "ask": "184.70",
      "open": "184.80",
      "high": "186.20",
      "low": "182.90",
      "close": "184.00",
      "average": "184.2251",
      "volume": "34338",
      "turnover": "6327403.05",
      "trades": "425"
    },
    {
      "date": "2025-12-18",
      "bid": "184.90",
      "ask": "186.00",
      "open": "184.70",
      "high": "186.70",
      "low": "182.80",
      "close": "186.40",
      "average": "184.8086",
      "volume": "180066",
      "turnover": "33280514.25",
      "trades": "907"
    },
    {
      "date": "2025-12-19",
      "bid": "192.20",
      "ask": "193.20",
      "open": "188.60",
      "high": "193.70",
      "low": "184.30",
      "close": "192.00",
      "average": "190.9772",
      "volume": "158880",
      "turnover": "30343093.5",
      "trades": "1009"
    },
    {
      "date": "2025-12-22",
      "bid": "189.80",
      "ask": "190.00",
      "open": "189.90",
      "high": "191.90",
      "low": "188.40",
      "close": "189.60",
      "average": "189.7002",
      "volume": "67276",
      "turnover": "12762255",
      "trades": "657"
    },
    {
      "date": "2025-12-23",
      "bid": "190.00",
      "ask": "191.80",
      "open": "189.60",
      "high": "192.00",
      "low": "188.80",
      "close": "189.70",
      "average": "190.0615",
      "volume": "30281",
      "turnover": "5755327",
      "trades": "396"
    },
    {
      "date": "2025-12-29",
      "bid": "191.10",
      "ask": "192.50",
      "open": "189.40",
      "high": "192.70",
      "low": "187.60",
      "close": "191.70",
      "average": "190.413",
      "volume": "30075",
      "turnover": "5726873.8",
      "trades": "421"
    },
    {
      "date": "2025-12-30",
      "bid": "191.00",
      "ask": "191.20",
      "open": "192.60",
      "high": "192.60",
      "low": "189.50",
      "close": "191.70",
      "average": "191.2662",
      "volume": "27225",
      "turnover": "5207212",
      "trades": "339"
    },
    {
      "date": "2026-01-02",
      "bid": "186.90",
      "ask": "187.50",
      "open": "191.70",
      "high": "191.70",
      "low": "186.40",
      "close": "186.80",
      "average": "187.4538",
      "volume": "66954",
      "turnover": "12550779.2",
      "trades": "559"
    },
    {
      "date": "2026-01-05",
      "bid": "184.70",
      "ask": "185.50",
      "open": "186.90",
      "high": "187.10",
      "low": "181.80",
      "close": "184.90",
      "average": "184.5717",
      "volume": "23224",
      "turnover": "4286297.9",
      "trades": "319"
    },
    {
      "date": "2026-01-07",
      "bid": "192.20",
      "ask": "193.60",
      "open": "189.70",
      "high": "194.70",
      "low": "186.20",
      "close": "193.50",
      "average": "192.1445",
      "volume": "89795",
      "turnover": "17253640.5",
      "trades": "1017"
    },
    {
      "date": "2026-01-08",
      "bid": "186.50",
      "ask": "186.80",
      "open": "193.00",
      "high": "193.00",
      "low": "184.20",
      "close": "185.90",
      "average": "186.137",
      "volume": "90347",
      "turnover": "16816915.6",
      "trades": "823"
    },
    {
      "date": "2026-01-09",
      "bid": "186.30",
      "ask": "187.10",
      "open": "185.70",
      "high": "190.00",
      "low": "183.50",
      "close": "186.50",
      "average": "186.7051",
      "volume": "84556",
      "turnover": "15789142.5",
      "trades": "627"
    },
    {
      "date": "2026-01-12",
      "bid": "188.30",
      "ask": "188.80",
      "open": "184.80",
      "high": "192.20",
      "low": "184.80",
      "close": "189.10",
      "average": "188.5376",
      "volume": "67942",
      "turnover": "12816743.6",
      "trades": "724"
    },
    {
      "date": "2026-01-13",
      "bid": "184.10",
      "ask": "184.60",
      "open": "189.20",
      "high": "190.90",
      "low": "183.20",
      "close": "183.80",
      "average": "185.4959",
      "volume": "91539",
      "turnover": "16979873",
      "trades": "831"
    },
    {
      "date": "2026-01-14",
      "bid": "181.60",
      "ask": "182.00",
      "open": "183.10",
      "high": "183.10",
      "low": "178.90",
      "close": "182.30",
      "average": "180.6893",
      "volume": "98549",
      "turnover": "17775360",
      "trades": "990"
    },
    {
      "date": "2026-01-15",
      "bid": "185.90",
      "ask": "186.50",
      "open": "182.70",
      "high": "186.20",
      "low": "180.30",
      "close": "186.00",
      "average": "184.0786",
      "volume": "76555",
      "turnover": "14080907.45",
      "trades": "748"
    },
    {
      "date": "2026-01-16",
      "bid": "184.00",
      "ask": "184.20",
      "open": "186.10",
      "high": "186.40",
      "low": "182.70",
      "close": "183.80",
      "average": "183.9225",
      "volume": "60468",
      "turnover": "11123531.52",
      "trades": "455"
    },
    {
      "date": "2026-01-19",
      "bid": "177.90",
      "ask": "178.60",
      "open": "179.70",
      "high": "180.30",
      "low": "175.10",
      "close": "178.20",
      "average": "177.7567",
      "volume": "127604",
      "turnover": "22687076.55",
      "trades": "990"
    },
    {
      "date": "2026-01-20",
      "bid": "176.10",
      "ask": "176.60",
      "open": "176.20",
      "high": "178.60",
      "low": "175.20",
      "close": "176.10",
      "average": "176.5903",
      "volume": "70195",
      "turnover": "12395756.1",
      "trades": "622"
    },
    {
      "date": "2026-01-21",
      "bid": "177.90",
      "ask": "179.00",
      "open": "175.40",
      "high": "178.40",
      "low": "173.00",
      "close": "177.80",
      "average": "176.2208",
      "volume": "74412",
      "turnover": "13112735",
      "trades": "868"
    },
    {
      "date": "2026-01-22",
      "bid": "179.60",
      "ask": "180.10",
      "open": "181.80",
      "high": "181.80",
      "low": "178.50",
      "close": "179.30",
      "average": "179.4912",
      "volume": "44470",
      "turnover": "7982432.45",
      "trades": "607"
    },
    {
      "date": "2026-01-23",
      "bid": "179.60",
      "ask": "180.80",
      "open": "179.60",
      "high": "181.80",
      "low": "178.40",
      "close": "181.00",
      "average": "180.1202",
      "volume": "79601",
      "turnover": "14337656",
      "trades": "756"
    },
    {
      "date": "2026-01-26",
      "bid": "179.50",
      "ask": "179.80",
      "open": "180.80",
      "high": "180.80",
      "low": "177.10",
      "close": "179.60",
      "average": "178.9012",
      "volume": "40411",
      "turnover": "7229490.4",
      "trades": "666"
    },
    {
      "date": "2026-01-27",
      "bid": "178.20",
      "ask": "178.70",
      "open": "178.00",
      "high": "178.60",
      "low": "177.00",
      "close": "178.40",
      "average": "177.8739",
      "volume": "38919",
      "turnover": "6922631.25",
      "trades": "450"
    },
    {
      "date": "2026-01-28",
      "bid": "179.70",
      "ask": "179.90",
      "open": "178.40",
      "high": "180.50",
      "low": "176.90",
      "close": "179.60",
      "average": "179.4534",
      "volume": "28522",
      "turnover": "5116264.59",
      "trades": "380"
    },
    {
      "date": "2026-01-29",
      "bid": "174.00",
      "ask": "174.20",
      "open": "179.60",
      "high": "179.80",
      "low": "172.50",
      "close": "174.70",
      "average": "175.6466",
      "volume": "120979",
      "turnover": "21249555.5",
      "trades": "1051"
    },
    {
      "date": "2026-01-30",
      "bid": "171.10",
      "ask": "171.20",
      "open": "178.40",
      "high": "178.40",
      "low": "170.70",
      "close": "170.70",
      "average": "171.9642",
      "volume": "86989",
      "turnover": "14959525.92",
      "trades": "911"
    },
    {
      "date": "2026-02-02",
      "bid": "170.50",
      "ask": "171.00",
      "open": "170.20",
      "high": "172.00",
      "low": "167.40",
      "close": "170.00",
      "average": "170.1274",
      "volume": "100035",
      "turnover": "17017625.89",
      "trades": "1229"
    },
    {
      "date": "2026-02-03",
      "bid": "169.90",
      "ask": "170.10",
      "open": "170.40",
      "high": "170.50",
      "low": "167.40",
      "close": "169.10",
      "average": "168.7719",
      "volume": "81250",
      "turnover": "13712580.65",
      "trades": "873"
    },
    {
      "date": "2026-02-04",
      "bid": "172.60",
      "ask": "173.50",
      "open": "169.80",
      "high": "173.20",
      "low": "168.40",
      "close": "172.00",
      "average": "171.3784",
      "volume": "199471",
      "turnover": "34184001.75",
      "trades": "1955"
    },
    {
      "date": "2026-02-05",
      "bid": "167.40",
      "ask": "167.80",
      "open": "174.50",
      "high": "174.90",
      "low": "167.00",
      "close": "168.80",
      "average": "170.3279",
      "volume": "73661",
      "turnover": "12546670.7",
      "trades": "970"
    },
    {
      "date": "2026-02-06",
      "bid": "168.60",
      "ask": "169.50",
      "open": "168.90",
      "high": "169.60",
      "low": "164.50",
      "close": "169.00",
      "average": "167.0966",
      "volume": "126440",
      "turnover": "21127785.7",
      "trades": "1301"
    },
    {
      "date": "2026-02-09",
      "bid": "165.60",
      "ask": "167.20",
      "open": "168.60",
      "high": "170.10",
      "low": "165.50",
      "close": "167.00",
      "average": "167.4365",
      "volume": "96346",
      "turnover": "16133804.1",
      "trades": "749"
    },
    {
      "date": "2026-02-10",
      "bid": "190.00",
      "ask": "190.50",
      "open": "184.00",
      "high": "191.00",
      "low": "179.10",
      "close": "189.00",
      "average": "187.1834",
      "volume": "541577",
      "turnover": "101307688.45",
      "trades": "2283"
    },
    {
      "date": "2026-02-11",
      "bid": "190.00",
      "ask": "190.30",
      "open": "189.10",
      "high": "192.10",
      "low": "184.40",
      "close": "190.40",
      "average": "189.0173",
      "volume": "306047",
      "turnover": "57868555.4",
      "trades": "1906"
    },
    {
      "date": "2026-02-12",
      "bid": "187.30",
      "ask": "187.80",
      "open": "191.60",
      "high": "191.60",
      "low": "186.80",
      "close": "188.60",
      "average": "188.7081",
      "volume": "140524",
      "turnover": "26517580.2",
      "trades": "923"
    },
    {
      "date": "2026-02-13",
      "bid": "182.40",
      "ask": "182.60",
      "open": "190.00",
      "high": "190.00",
      "low": "182.30",
      "close": "184.00",
      "average": "185.0403",
      "volume": "113162",
      "turnover": "20939364.35",
      "trades": "1141"
    },
    {
      "date": "2026-02-16",
      "bid": "180.40",
      "ask": "180.70",
      "open": "184.00",
      "high": "185.20",
      "low": "180.20",
      "close": "180.90",
      "average": "182.0309",
      "volume": "58063",
      "turnover": "10568990.65",
      "trades": "773"
    },
    {
      "date": "2026-02-17",
      "bid": "179.70",
      "ask": "179.90",
      "open": "179.80",
      "high": "181.00",
      "low": "176.40",
      "close": "180.00",
      "average": "179.1187",
      "volume": "127423",
      "turnover": "22823018.5",
      "trades": "1029"
    },
    {
      "date": "2026-02-18",
      "bid": "185.50",
      "ask": "186.10",
      "open": "181.00",
      "high": "186.10",
      "low": "178.00",
      "close": "185.90",
      "average": "183.3133",
      "volume": "148280",
      "turnover": "27181557.85",
      "trades": "821"
    },
    {
      "date": "2026-02-19",
      "bid": "184.00",
      "ask": "184.20",
      "open": "188.50",
      "high": "188.50",
      "low": "183.00",
      "close": "184.60",
      "average": "184.9118",
      "volume": "115072",
      "turnover": "21278783.14",
      "trades": "1081"
    },
    {
      "date": "2026-02-20",
      "bid": "186.10",
      "ask": "186.50",
      "open": "184.60",
      "high": "188.50",
      "low": "183.00",
      "close": "186.80",
      "average": "186.2507",
      "volume": "68168",
      "turnover": "12695932.05",
      "trades": "633"
    },
    {
      "date": "2026-02-23",
      "bid": "187.50",
      "ask": "188.50",
      "open": "186.10",
      "high": "191.40",
      "low": "183.80",
      "close": "188.70",
      "average": "188.9844",
      "volume": "101398",
      "turnover": "19162625.1",
      "trades": "784"
    },
    {
      "date": "2026-02-24",
      "bid": "187.50",
      "ask": "187.90",
      "open": "186.00",
      "high": "192.40",
      "low": "186.00",
      "close": "188.20",
      "average": "189.3324",
      "volume": "98445",
      "turnover": "18638730.3",
      "trades": "705"
    },
    {
      "date": "2026-02-25",
      "bid": "188.40",
      "ask": "188.80",
      "open": "192.00",
      "high": "192.00",
      "low": "187.00",
      "close": "188.50",
      "average": "189.3255",
      "volume": "36108",
      "turnover": "6836223.3",
      "trades": "514"
    },
    {
      "date": "2026-02-26",
      "bid": "190.50",
      "ask": "190.80",
      "open": "188.60",
      "high": "191.50",
      "low": "188.10",
      "close": "190.80",
      "average": "190.0984",
      "volume": "99045",
      "turnover": "18828291.2",
      "trades": "648"
    },
    {
      "date": "2026-02-27",
      "bid": "193.50",
      "ask": "194.00",
      "open": "190.50",
      "high": "194.80",
      "low": "189.40",
      "close": "194.70",
      "average": "194.3095",
      "volume": "144642",
      "turnover": "28105274.6",
      "trades": "724"
    },
    {
      "date": "2026-03-02",
      "bid": "190.10",
      "ask": "190.70",
      "open": "189.40",
      "high": "193.00",
      "low": "187.10",
      "close": "190.40",
      "average": "190.704",
      "volume": "74780",
      "turnover": "14254658.6",
      "trades": "652"
    },
    {
      "date": "2026-03-03",
      "bid": "186.00",
      "ask": "186.30",
      "open": "190.00",
      "high": "190.10",
      "low": "184.30",
      "close": "185.90",
      "average": "187.0471",
      "volume": "175866",
      "turnover": "32895613.1",
      "trades": "1194"
    },
    {
      "date": "2026-03-04",
      "bid": "190.40",
      "ask": "191.40",
      "open": "188.00",
      "high": "192.50",
      "low": "188.00",
      "close": "191.10",
      "average": "189.723",
      "volume": "86821",
      "turnover": "16482274.35",
      "trades": "571"
    },
    {
      "date": "2026-03-05",
      "bid": "185.50",
      "ask": "185.90",
      "open": "189.60",
      "high": "189.90",
      "low": "184.80",
      "close": "186.20",
      "average": "187.1025",
      "volume": "131078",
      "turnover": "24524964.7",
      "trades": "1157"
    },
    {
      "date": "2026-03-06",
      "bid": "185.00",
      "ask": "185.50",
      "open": "184.30",
      "high": "188.20",
      "low": "182.50",
      "close": "186.10",
      "average": "185.6463",
      "volume": "62620",
      "turnover": "11625173.3",
      "trades": "645"
    },
    {
      "date": "2026-03-09",
      "bid": "181.70",
      "ask": "182.20",
      "open": "184.90",
      "high": "184.90",
      "low": "178.50",
      "close": "181.90",
      "average": "181.4965",
      "volume": "46340",
      "turnover": "8410545.5",
      "trades": "588"
    },
    {
      "date": "2026-03-10",
      "bid": "186.00",
      "ask": "186.80",
      "open": "182.00",
      "high": "188.90",
      "low": "182.00",
      "close": "186.30",
      "average": "186.3678",
      "volume": "47521",
      "turnover": "8856383.8",
      "trades": "583"
    },
    {
      "date": "2026-03-11",
      "bid": "185.00",
      "ask": "185.60",
      "open": "187.00",
      "high": "187.90",
      "low": "184.00",
      "close": "186.00",
      "average": "185.9459",
      "volume": "23461",
      "turnover": "4362477.59",
      "trades": "454"
    },
    {
      "date": "2026-03-12",
      "bid": "187.30",
      "ask": "187.90",
      "open": "185.60",
      "high": "188.60",
      "low": "183.60",
      "close": "187.70",
      "average": "186.3234",
      "volume": "79500",
      "turnover": "14812709.8",
      "trades": "621"
    },
    {
      "date": "2026-03-13",
      "bid": "188.90",
      "ask": "189.70",
      "open": "187.30",
      "high": "191.70",
      "low": "185.30",
      "close": "189.70",
      "average": "188.8943",
      "volume": "47845",
      "turnover": "9037650.1",
      "trades": "542"
    },
    {
      "date": "2026-03-16",
      "bid": "189.90",
      "ask": "190.50",
      "open": "189.80",
      "high": "190.20",
      "low": "185.20",
      "close": "190.00",
      "average": "188.3862",
      "volume": "43105",
      "turnover": "8120387.1",
      "trades": "503"
    },
    {
      "date": "2026-03-17",
      "bid": "193.70",
      "ask": "194.70",
      "open": "190.50",
      "high": "194.90",
      "low": "188.10",
      "close": "192.90",
      "average": "192.8926",
      "volume": "84914",
      "turnover": "16378385.8",
      "trades": "800"
    },
    {
      "date": "2026-03-18",
      "bid": "193.00",
      "ask": "193.40",
      "open": "193.70",
      "high": "200.00",
      "low": "191.70",
      "close": "193.60",
      "average": "193.9475",
      "volume": "575103",
      "turnover": "111541856.05",
      "trades": "531"
    },
    {
      "date": "2026-03-19",
      "bid": "187.80",
      "ask": "188.50",
      "open": "192.10",
      "high": "192.10",
      "low": "185.70",
      "close": "187.60",
      "average": "189.7644",
      "volume": "345770",
      "turnover": "65614149.2",
      "trades": "528"
    },
    {
      "date": "2026-03-20",
      "bid": "186.30",
      "ask": "186.90",
      "open": "189.70",
      "high": "191.90",
      "low": "186.00",
      "close": "186.00",
      "average": "187.3776",
      "volume": "71786",
      "turnover": "13451241.6",
      "trades": "578"
    },
    {
      "date": "2026-03-23",
      "bid": "186.80",
      "ask": "187.20",
      "open": "184.80",
      "high": "189.60",
      "low": "176.80",
      "close": "186.00",
      "average": "184.4662",
      "volume": "72125",
      "turnover": "13304621.9",
      "trades": "851"
    },
    {
      "date": "2026-03-24",
      "bid": "184.80",
      "ask": "185.40",
      "open": "186.00",
      "high": "189.20",
      "low": "183.90",
      "close": "185.20",
      "average": "185.8964",
      "volume": "40461",
      "turnover": "7521552.9",
      "trades": "482"
    },
    {
      "date": "2026-03-25",
      "bid": "183.20",
      "ask": "184.20",
      "open": "184.80",
      "high": "188.40",
      "low": "179.60",
      "close": "183.90",
      "average": "184.3093",
      "volume": "83278",
      "turnover": "15348905.8",
      "trades": "1153"
    },
    {
      "date": "2026-03-26",
      "bid": "187.90",
      "ask": "188.50",
      "open": "184.20",
      "high": "190.00",
      "low": "182.90",
      "close": "188.00",
      "average": "187.3425",
      "volume": "33854",
      "turnover": "6342389.15",
      "trades": "416"
    },
    {
      "date": "2026-03-27",
      "bid": "184.50",
      "ask": "185.90",
      "open": "188.20",
      "high": "188.20",
      "low": "183.40",
      "close": "184.90",
      "average": "185.1506",
      "volume": "25013",
      "turnover": "4631271.15",
      "trades": "363"
    },
    {
      "date": "2026-03-30",
      "bid": "186.00",
      "ask": "186.50",
      "open": "182.00",
      "high": "186.60",
      "low": "180.20",
      "close": "186.30",
      "average": "184.791",
      "volume": "57183",
      "turnover": "10566846.75",
      "trades": "613"
    },
    {
      "date": "2026-03-31",
      "bid": "201.40",
      "ask": "202.20",
      "open": "185.90",
      "high": "202.20",
      "low": "185.90",
      "close": "200.80",
      "average": "196.0348",
      "volume": "250006",
      "turnover": "49012064.2",
      "trades": "1100"
    },
    {
      "date": "2026-04-01",
      "bid": "202.20",
      "ask": "202.60",
      "open": "206.00",
      "high": "209.60",
      "low": "202.40",
      "close": "203.00",
      "average": "203.9515",
      "volume": "211520",
      "turnover": "43141231.6",
      "trades": "556"
    },
    {
      "date": "2026-04-02",
      "bid": "202.40",
      "ask": "203.20",
      "open": "203.00",
      "high": "205.60",
      "low": "200.60",
      "close": "203.20",
      "average": "202.6704",
      "volume": "58063",
      "turnover": "11768045.4",
      "trades": "283"
    },
    {
      "date": "2026-04-07",
      "bid": "203.00",
      "ask": "204.00",
      "open": "202.40",
      "high": "211.00",
      "low": "202.40",
      "close": "203.20",
      "average": "206.7647",
      "volume": "93126",
      "turnover": "19258123.3",
      "trades": "766"
    },
    {
      "date": "2026-04-08",
      "bid": "215.60",
      "ask": "216.60",
      "open": "208.80",
      "high": "217.80",
      "low": "208.80",
      "close": "215.60",
      "average": "214.5998",
      "volume": "132739",
      "turnover": "28484287.2",
      "trades": "864"
    },
    {
      "date": "2026-04-09",
      "bid": "217.60",
      "ask": "219.00",
      "open": "215.80",
      "high": "219.80",
      "low": "214.80",
      "close": "219.80",
      "average": "217.7477",
      "volume": "80138",
      "turnover": "17449836.8",
      "trades": "668"
    },
    {
      "date": "2026-04-10",
      "bid": "230.40",
      "ask": "231.00",
      "open": "220.00",
      "high": "232.60",
      "low": "220.00",
      "close": "230.00",
      "average": "229.7388",
      "volume": "191805",
      "turnover": "44063541.9",
      "trades": "1704"
    },
    {
      "date": "2026-04-13",
      "bid": "227.80",
      "ask": "228.40",
      "open": "229.60",
      "high": "233.20",
      "low": "226.80",
      "close": "227.80",
      "average": "228.9085",
      "volume": "141040",
      "turnover": "32284886",
      "trades": "1009"
    },
    {
      "date": "2026-04-14",
      "bid": "230.60",
      "ask": "230.80",
      "open": "230.00",
      "high": "231.20",
      "low": "229.00",
      "close": "230.60",
      "average": "230.0534",
      "volume": "73536",
      "turnover": "16917205.39",
      "trades": "552"
    },
    {
      "date": "2026-04-15",
      "bid": "229.00",
      "ask": "230.60",
      "open": "231.00",
      "high": "233.60",
      "low": "229.20",
      "close": "229.60",
      "average": "230.88",
      "volume": "209775",
      "turnover": "48433475.6",
      "trades": "692"
    },
    {
      "date": "2026-04-16",
      "bid": "236.00",
      "ask": "236.80",
      "open": "230.60",
      "high": "236.20",
      "low": "229.60",
      "close": "236.00",
      "average": "232.3606",
      "volume": "204714",
      "turnover": "47586982",
      "trades": "808"
    },
    {
      "date": "2026-04-17",
      "bid": "243.20",
      "ask": "244.00",
      "open": "235.20",
      "high": "245.80",
      "low": "235.20",
      "close": "243.20",
      "average": "242.6998",
      "volume": "111942",
      "turnover": "27147460.5",
      "trades": "1068"
    },
    {
      "date": "2026-04-20",
      "bid": "240.40",
      "ask": "242.20",
      "open": "242.20",
      "high": "243.80",
      "low": "237.20",
      "close": "240.80",
      "average": "241.1273",
      "volume": "52757",
      "turnover": "12719975.2",
      "trades": "757"
    },
    {
      "date": "2026-04-21",
      "bid": "237.80",
      "ask": "239.00",
      "open": "241.20",
      "high": "242.80",
      "low": "236.60",
      "close": "238.40",
      "average": "238.4002",
      "volume": "42579",
      "turnover": "10150882.8",
      "trades": "593"
    },
    {
      "date": "2026-04-22",
      "bid": "239.60",
      "ask": "240.60",
      "open": "240.40",
      "high": "241.80",
      "low": "236.40",
      "close": "239.40",
      "average": "239.0903",
      "volume": "87519",
      "turnover": "20923460.8",
      "trades": "660"
    },
    {
      "date": "2026-04-23",
      "bid": "236.00",
      "ask": "237.00",
      "open": "247.00",
      "high": "247.00",
      "low": "234.00",
      "close": "236.20",
      "average": "236.2281",
      "volume": "38021",
      "turnover": "8981161.6",
      "trades": "429"
    },
    {
      "date": "2026-04-24",
      "bid": "235.20",
      "ask": "236.00",
      "open": "237.00",
      "high": "238.20",
      "low": "232.80",
      "close": "236.00",
      "average": "234.363",
      "volume": "164481",
      "turnover": "38549421.79",
      "trades": "604"
    },
    {
      "date": "2026-04-27",
      "bid": "232.60",
      "ask": "234.60",
      "open": "235.20",
      "high": "237.00",
      "low": "232.60",
      "close": "232.80",
      "average": "234.98",
      "volume": "49289",
      "turnover": "11582881",
      "trades": "659"
    },
    {
      "date": "2026-04-28",
      "bid": "222.40",
      "ask": "223.40",
      "open": "233.00",
      "high": "233.00",
      "low": "216.00",
      "close": "221.40",
      "average": "226.387",
      "volume": "307167",
      "turnover": "69524868.3",
      "trades": "2167"
    },
    {
      "date": "2026-04-29",
      "bid": "225.00",
      "ask": "225.20",
      "open": "224.00",
      "high": "227.60",
      "low": "222.40",
      "close": "225.40",
      "average": "225.1948",
      "volume": "72939",
      "turnover": "16424418.5",
      "trades": "741"
    },
    {
      "date": "2026-04-30",
      "bid": "225.40",
      "ask": "226.40",
      "open": "224.80",
      "high": "227.40",
      "low": "222.60",
      "close": "226.20",
      "average": "225.4041",
      "volume": "36250",
      "turnover": "8171306",
      "trades": "301"
    },
    {
      "date": "2026-05-04",
      "bid": "221.60",
      "ask": "222.20",
      "open": "227.80",
      "high": "229.40",
      "low": "221.80",
      "close": "223.40",
      "average": "224.3819",
      "volume": "58878",
      "turnover": "13212394",
      "trades": "614"
    },
    {
      "date": "2026-05-05",
      "bid": "217.40",
      "ask": "218.80",
      "open": "225.80",
      "high": "225.80",
      "low": "216.80",
      "close": "217.00",
      "average": "218.3486",
      "volume": "140942",
      "turnover": "30789548",
      "trades": "693"
    },
    {
      "date": "2026-05-06",
      "bid": "224.60",
      "ask": "226.00",
      "open": "217.20",
      "high": "228.80",
      "low": "217.20",
      "close": "225.80",
      "average": "224.7653",
      "volume": "132381",
      "turnover": "29767467.8",
      "trades": "949"
    },
    {
      "date": "2026-05-07",
      "bid": "226.80",
      "ask": "227.40",
      "open": "222.00",
      "high": "233.20",
      "low": "222.00",
      "close": "228.20",
      "average": "229.0497",
      "volume": "84947",
      "turnover": "19457263.8",
      "trades": "851"
    },
    {
      "date": "2026-05-08",
      "bid": "234.60",
      "ask": "236.00",
      "open": "228.40",
      "high": "237.00",
      "low": "226.60",
      "close": "235.20",
      "average": "233.5404",
      "volume": "74556",
      "turnover": "17412230.39",
      "trades": "1992"
    },
    {
      "date": "2026-05-11",
      "bid": "234.80",
      "ask": "235.40",
      "open": "235.80",
      "high": "238.00",
      "low": "232.40",
      "close": "235.20",
      "average": "236.4279",
      "volume": "291291",
      "turnover": "68868067.4",
      "trades": "1218"
    },
    {
      "date": "2026-05-12",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.40",
      "high": "234.40",
      "low": "228.80",
      "close": "229.20",
      "average": "230.0623",
      "volume": "20157",
      "turnover": "4639418.59",
      "trades": "371"
    },
    {
      "date": "2026-05-13",
      "bid": "227.60",
      "ask": "228.00",
      "open": "230.20",
      "high": "233.00",
      "low": "226.60",
      "close": "228.00",
      "average": "229.3488",
      "volume": "41695",
      "turnover": "9560663.4",
      "trades": "399"
    },
    {
      "date": "2026-05-15",
      "bid": "236.00",
      "ask": "237.40",
      "open": "230.40",
      "high": "241.00",
      "low": "230.40",
      "close": "236.80",
      "average": "236.2137",
      "volume": "59843",
      "turnover": "14141411.6",
      "trades": "694"
    },
    {
      "date": "2026-05-18",
      "bid": "236.60",
      "ask": "238.20",
      "open": "237.40",
      "high": "239.20",
      "low": "233.80",
      "close": "237.00",
      "average": "236.9185",
      "volume": "54835",
      "turnover": "12990376.6",
      "trades": "841"
    },
    {
      "date": "2026-05-19",
      "bid": "241.40",
      "ask": "242.00",
      "open": "239.40",
      "high": "243.00",
      "low": "238.20",
      "close": "242.00",
      "average": "241.4853",
      "volume": "65304",
      "turnover": "15769701.8",
      "trades": "1294"
    },
    {
      "date": "2026-05-20",
      "bid": "252.20",
      "ask": "252.60",
      "open": "242.00",
      "high": "253.60",
      "low": "240.20",
      "close": "251.40",
      "average": "248.8136",
      "volume": "81264",
      "turnover": "20219744.1",
      "trades": "1187"
    },
    {
      "date": "2026-05-21",
      "bid": "248.20",
      "ask": "249.20",
      "open": "251.60",
      "high": "252.00",
      "low": "245.80",
      "close": "249.40",
      "average": "248.962",
      "volume": "82247",
      "turnover": "20476581.89",
      "trades": "621"
    },
    {
      "date": "2026-05-22",
      "bid": "250.40",
      "ask": "251.20",
      "open": "251.60",
      "high": "255.80",
      "low": "248.60",
      "close": "250.00",
      "average": "252.0587",
      "volume": "94805",
      "turnover": "23896368.4",
      "trades": "767"
    },
    {
      "date": "2026-05-25",
      "bid": "255.40",
      "ask": "255.80",
      "open": "251.20",
      "high": "256.20",
      "low": "251.20",
      "close": "255.80",
      "average": "254.8358",
      "volume": "21998",
      "turnover": "5605838.4",
      "trades": "404"
    },
    {
      "date": "2026-05-26",
      "bid": "252.00",
      "ask": "253.00",
      "open": "255.80",
      "high": "255.80",
      "low": "250.40",
      "close": "252.60",
      "average": "253.1238",
      "volume": "44425",
      "turnover": "11245205.7",
      "trades": "538"
    },
    {
      "date": "2026-05-27",
      "bid": "247.80",
      "ask": "248.20",
      "open": "252.60",
      "high": "253.40",
      "low": "246.60",
      "close": "247.40",
      "average": "248.8532",
      "volume": "30902",
      "turnover": "7690166.4",
      "trades": "394"
    },
    {
      "date": "2026-05-28",
      "bid": "242.00",
      "ask": "243.80",
      "open": "247.00",
      "high": "248.60",
      "low": "240.60",
      "close": "242.80",
      "average": "244.292",
      "volume": "24372",
      "turnover": "5953069.1",
      "trades": "578"
    },
    {
      "date": "2026-05-29",
      "bid": "245.40",
      "ask": "245.80",
      "open": "241.80",
      "high": "245.40",
      "low": "241.00",
      "close": "245.40",
      "average": "243.791",
      "volume": "84116",
      "turnover": "20510359.7",
      "trades": "518"
    },
    {
      "date": "2026-06-01",
      "bid": "239.00",
      "ask": "239.80",
      "open": "246.00",
      "high": "246.00",
      "low": "238.00",
      "close": "239.60",
      "average": "240.7369",
      "volume": "36748",
      "turnover": "8851750.9",
      "trades": "590"
    },
    {
      "date": "2026-06-02",
      "bid": "239.60",
      "ask": "240.00",
      "open": "243.60",
      "high": "243.60",
      "low": "238.80",
      "close": "238.80",
      "average": "240.6254",
      "volume": "29633",
      "turnover": "7131285.2",
      "trades": "465"
    },
    {
      "date": "2026-06-03",
      "bid": "242.00",
      "ask": "242.60",
      "open": "238.40",
      "high": "242.60",
      "low": "237.40",
      "close": "241.20",
      "average": "241.0712",
      "volume": "36402",
      "turnover": "8774228.9",
      "trades": "356"
    },
    {
      "date": "2026-06-04",
      "bid": "246.20",
      "ask": "247.20",
      "open": "241.20",
      "high": "248.40",
      "low": "241.20",
      "close": "246.80",
      "average": "246.1296",
      "volume": "121760",
      "turnover": "29973541.4",
      "trades": "778"
    },
    {
      "date": "2026-06-05",
      "bid": "245.00",
      "ask": "246.40",
      "open": "245.00",
      "high": "254.40",
      "low": "244.40",
      "close": "246.00",
      "average": "250.2772",
      "volume": "149307",
      "turnover": "37373296.5",
      "trades": "1085"
    },
    {
      "date": "2026-06-08",
      "bid": "245.00",
      "ask": "246.40",
      "open": "243.40",
      "high": "246.80",
      "low": "240.40",
      "close": "246.60",
      "average": "244.5106",
      "volume": "30579",
      "turnover": "7472879.6",
      "trades": "478"
    },
    {
      "date": "2026-06-09",
      "bid": "241.80",
      "ask": "244.40",
      "open": "246.40",
      "high": "249.60",
      "low": "243.00",
      "close": "243.20",
      "average": "245.9221",
      "volume": "154501",
      "turnover": "37997146.6",
      "trades": "377"
    },
    {
      "date": "2026-06-10",
      "bid": "245.00",
      "ask": "247.20",
      "open": "245.60",
      "high": "247.60",
      "low": "240.40",
      "close": "246.20",
      "average": "244.1198",
      "volume": "73364",
      "turnover": "17910168",
      "trades": "461"
    },
    {
      "date": "2026-06-11",
      "bid": "250.20",
      "ask": "251.00",
      "open": "246.20",
      "high": "255.00",
      "low": "243.80",
      "close": "250.40",
      "average": "250.1305",
      "volume": "52214",
      "turnover": "13057570.3",
      "trades": "554"
    },
    {
      "date": "2026-06-12",
      "bid": "257.20",
      "ask": "258.60",
      "open": "255.00",
      "high": "260.20",
      "low": "252.80",
      "close": "256.60",
      "average": "257.386",
      "volume": "70756",
      "turnover": "18211105.7",
      "trades": "520"
    },
    {
      "date": "2026-06-15",
      "bid": "254.80",
      "ask": "255.20",
      "open": "262.60",
      "high": "265.80",
      "low": "254.00",
      "close": "254.80",
      "average": "259.0126",
      "volume": "57719",
      "turnover": "14949743",
      "trades": "745"
    },
    {
      "date": "2026-06-16",
      "bid": "250.40",
      "ask": "251.40",
      "open": "255.60",
      "high": "256.00",
      "low": "250.60",
      "close": "250.60",
      "average": "252.2364",
      "volume": "40047",
      "turnover": "10103616",
      "trades": "449"
    },
    {
      "date": "2026-06-17",
      "bid": "243.00",
      "ask": "244.80",
      "open": "250.40",
      "high": "250.40",
      "low": "242.00",
      "close": "243.20",
      "average": "245.4633",
      "volume": "45888",
      "turnover": "11264752.8",
      "trades": "570"
    },
    {
      "date": "2026-06-18",
      "bid": "243.40",
      "ask": "244.60",
      "open": "245.20",
      "high": "246.40",
      "low": "241.00",
      "close": "245.00",
      "average": "244.5143",
      "volume": "62820",
      "turnover": "15360270",
      "trades": "572"
    },
    {
      "date": "2026-06-22",
      "bid": "243.40",
      "ask": "244.20",
      "open": "244.40",
      "high": "244.40",
      "low": "237.40",
      "close": "244.00",
      "average": "240.99",
      "volume": "44931",
      "turnover": "10823394.6",
      "trades": "663"
    },
    {
      "date": "2026-06-23",
      "bid": "242.40",
      "ask": "243.00",
      "open": "237.60",
      "high": "243.00",
      "low": "237.60",
      "close": "241.20",
      "average": "240.8397",
      "volume": "33251",
      "turnover": "8002541.1",
      "trades": "382"
    },
    {
      "date": "2026-06-24",
      "bid": "240.80",
      "ask": "242.00",
      "open": "244.60",
      "high": "244.60",
      "low": "232.40",
      "close": "240.40",
      "average": "240.024",
      "volume": "73946",
      "turnover": "17752688.2",
      "trades": "740"
    },
    {
      "date": "2026-06-25",
      "bid": "239.60",
      "ask": "240.40",
      "open": "242.00",
      "high": "242.80",
      "low": "239.00",
      "close": "239.80",
      "average": "240.556",
      "volume": "190405",
      "turnover": "45804538.7",
      "trades": "379"
    },
    {
      "date": "2026-06-26",
      "bid": "235.40",
      "ask": "236.00",
      "open": "240.00",
      "high": "240.00",
      "low": "233.80",
      "close": "235.00",
      "average": "235.5456",
      "volume": "44244",
      "turnover": "10422704.5",
      "trades": "545"
    },
    {
      "date": "2026-06-29",
      "bid": "242.80",
      "ask": "243.60",
      "open": "235.40",
      "high": "245.40",
      "low": "234.00",
      "close": "242.40",
      "average": "241.204",
      "volume": "43959",
      "turnover": "10603935.4",
      "trades": "608"
    },
    {
      "date": "2026-06-30",
      "bid": "243.60",
      "ask": "244.60",
      "open": "243.80",
      "high": "247.60",
      "low": "242.00",
      "close": "243.20",
      "average": "244.2215",
      "volume": "45418",
      "turnover": "11092234.8",
      "trades": "512"
    },
    {
      "date": "2026-07-01",
      "bid": "241.00",
      "ask": "241.80",
      "open": "239.00",
      "high": "243.20",
      "low": "237.20",
      "close": "240.20",
      "average": "240.2757",
      "volume": "61499",
      "turnover": "14779457.7",
      "trades": "588"
    },
    {
      "date": "2026-07-02",
      "bid": "243.20",
      "ask": "243.80",
      "open": "241.00",
      "high": "246.80",
      "low": "238.40",
      "close": "243.00",
      "average": "243.8518",
      "volume": "43925",
      "turnover": "10711523.6",
      "trades": "427"
    },
    {
      "date": "2026-07-03",
      "bid": "249.20",
      "ask": "250.00",
      "open": "243.00",
      "high": "250.00",
      "low": "243.00",
      "close": "248.60",
      "average": "248.2104",
      "volume": "33076",
      "turnover": "8207427.7",
      "trades": "487"
    },
    {
      "date": "2026-07-06",
      "bid": "244.40",
      "ask": "245.20",
      "open": "250.40",
      "high": "250.40",
      "low": "243.00",
      "close": "244.40",
      "average": "244.8801",
      "volume": "22021",
      "turnover": "5392715.6",
      "trades": "306"
    },
    {
      "date": "2026-07-07",
      "bid": "241.00",
      "ask": "241.80",
      "open": "244.40",
      "high": "245.20",
      "low": "240.00",
      "close": "240.80",
      "average": "242.3536",
      "volume": "18888",
      "turnover": "4577690.2",
      "trades": "284"
    },
    {
      "date": "2026-07-08",
      "bid": "231.80",
      "ask": "233.00",
      "open": "238.80",
      "high": "239.40",
      "low": "230.40",
      "close": "232.60",
      "average": "233.1348",
      "volume": "32192",
      "turnover": "7505733.8",
      "trades": "500"
    },
    {
      "date": "2026-07-09",
      "bid": "237.80",
      "ask": "239.00",
      "open": "234.60",
      "high": "243.20",
      "low": "234.60",
      "close": "238.00",
      "average": "239.1893",
      "volume": "32542",
      "turnover": "7781969",
      "trades": "482"
    },
    {
      "date": "2026-07-10",
      "bid": "241.20",
      "ask": "242.00",
      "open": "238.00",
      "high": "243.00",
      "low": "236.80",
      "close": "241.80",
      "average": "241.209",
      "volume": "28879",
      "turnover": "6963896.3",
      "trades": "439"
    },
    {
      "date": "2026-07-13",
      "bid": "239.60",
      "ask": "240.60",
      "open": "241.20",
      "high": "243.60",
      "low": "236.60",
      "close": "240.00",
      "average": "239.8175",
      "volume": "59816",
      "turnover": "14344940.4",
      "trades": "487"
    },
    {
      "date": "2026-07-14",
      "bid": "238.40",
      "ask": "239.40",
      "open": "241.60",
      "high": "241.60",
      "low": "238.00",
      "close": "238.60",
      "average": "239.2349",
      "volume": "36422",
      "turnover": "8713712",
      "trades": "368"
    },
    {
      "date": "2026-07-15",
      "bid": "237.20",
      "ask": "237.60",
      "open": "236.20",
      "high": "240.20",
      "low": "235.00",
      "close": "238.20",
      "average": "237.614",
      "volume": "60313",
      "turnover": "14331138",
      "trades": "651"
    },
    {
      "date": "2026-07-16",
      "bid": "240.60",
      "ask": "241.00",
      "open": "230.00",
      "high": "244.00",
      "low": "230.00",
      "close": "241.60",
      "average": "240.8186",
      "volume": "47387",
      "turnover": "11412451.2",
      "trades": "560"
    },
    {
      "date": "2026-07-17",
      "bid": "239.80",
      "ask": "241.00",
      "open": "231.00",
      "high": "254.00",
      "low": "231.00",
      "close": "241.00",
      "average": "246.5905",
      "volume": "122584",
      "turnover": "30223219",
      "trades": "1328"
    },
    {
      "date": "2026-07-20",
      "bid": "241.60",
      "ask": "242.60",
      "open": "241.00",
      "high": "244.40",
      "low": "237.40",
      "close": "242.40",
      "average": "241.4036",
      "volume": "67103",
      "turnover": "16197635",
      "trades": "685"
    },
    {
      "date": "2026-07-21",
      "bid": "238.40",
      "ask": "238.60",
      "open": "245.40",
      "high": "245.40",
      "low": "235.60",
      "close": "238.20",
      "average": "238.4726",
      "volume": "38686",
      "turnover": "9224865.1",
      "trades": "537"
    },
    {
      "date": "2026-07-22",
      "bid": "240.80",
      "ask": "241.80",
      "open": "239.60",
      "high": "242.40",
      "low": "234.60",
      "close": "241.20",
      "average": "240.4078",
      "volume": "30717",
      "turnover": "7385643.4",
      "trades": "442"
    },
    {
      "date": "2026-07-23",
      "bid": "233.00",
      "ask": "233.80",
      "open": "241.80",
      "high": "241.80",
      "low": "233.00",
      "close": "233.00",
      "average": "236.1543",
      "volume": "29245",
      "turnover": "6908796.3",
      "trades": "354"
    },
    {
      "date": "2026-07-24",
      "bid": "231.80",
      "ask": "233.20",
      "open": "233.80",
      "high": "236.20",
      "low": "229.80",
      "close": "232.00",
      "average": "232.6501",
      "volume": "31026",
      "turnover": "7218230.6",
      "trades": "496"
    },
    {
      "date": "2026-07-27",
      "bid": "238.80",
      "ask": "239.20",
      "open": "233.60",
      "high": "239.60",
      "low": "233.60",
      "close": "239.00",
      "average": "238.4802",
      "volume": "26315",
      "turnover": "6275660.3",
      "trades": "352"
    },
    {
      "date": "2026-07-28",
      "bid": "241.00",
      "ask": "242.00",
      "open": "239.20",
      "high": "241.60",
      "low": "236.60",
      "close": "241.40",
      "average": "240.0452",
      "volume": "31936",
      "turnover": "7657664.5",
      "trades": "435"
    },
    {
      "date": "2026-07-29",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.40",
      "high": "243.40",
      "low": "239.80",
      "close": "241.00",
      "average": "241.5886",
      "volume": "24944",
      "turnover": "6026105.8",
      "trades": "360"
    },
    {
      "date": "2026-07-30",
      "bid": "240.60",
      "ask": "241.20",
      "open": "244.00",
      "high": "244.80",
      "low": "238.80",
      "close": "240.60",
      "average": "240.8141",
      "volume": "19417",
      "turnover": "4675882.09",
      "trades": "345"
    },
    {
      "date": "2026-07-31",
      "bid": "241.60",
      "ask": "242.60",
      "open": "242.40",
      "high": "247.20",
      "low": "241.00",
      "close": "241.80",
      "average": "242.7031",
      "volume": "46064",
      "turnover": "11182277.9",
      "trades": "576"
    },
    {
      "date": "2026-08-03",
      "bid": "245.80",
      "ask": "247.20",
      "open": "241.60",
      "high": "248.80",
      "low": "241.00",
      "close": "246.00",
      "average": "245.5044",
      "volume": "45180",
      "turnover": "11079565.6",
      "trades": "627"
    },
    {
      "date": "2026-08-04",
      "bid": "241.80",
      "ask": "242.40",
      "open": "246.00",
      "high": "247.00",
      "low": "240.80",
      "close": "242.00",
      "average": "242.6856",
      "volume": "63232",
      "turnover": "15346575.3",
      "trades": "770"
    },
    {
      "date": "2026-08-05",
      "bid": "243.00",
      "ask": "243.20",
      "open": "242.00",
      "high": "245.60",
      "low": "240.20",
      "close": "242.20",
      "average": "242.625",
      "volume": "50934",
      "turnover": "12360139.8",
      "trades": "589"
    }
  ]
}