{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX804148/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/stef-b?id=TX804148",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX804148",
    "asset_class": "SHARES",
    "isin": "SE0006543344",
    "symbol": "STEF B",
    "company": "Stendörren Fastigheter B",
    "market": null,
    "last_sale_price": "SEK 180.40",
    "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": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "262.00",
      "low": "251.00",
      "close": "262.00",
      "average": "256.441",
      "volume": "8786",
      "turnover": "2253090.5",
      "trades": "189"
    },
    {
      "date": "2021-08-03",
      "bid": "258.50",
      "ask": "260.50",
      "open": "262.00",
      "high": "262.00",
      "low": "257.50",
      "close": "260.50",
      "average": "260.3868",
      "volume": "1688",
      "turnover": "439533",
      "trades": "49"
    },
    {
      "date": "2021-08-04",
      "bid": "265.00",
      "ask": "267.00",
      "open": "261.00",
      "high": "275.00",
      "low": "261.00",
      "close": "266.50",
      "average": "266.3692",
      "volume": "9422",
      "turnover": "2509730.5",
      "trades": "202"
    },
    {
      "date": "2021-08-05",
      "bid": "271.50",
      "ask": "273.00",
      "open": "270.00",
      "high": "274.50",
      "low": "267.00",
      "close": "272.50",
      "average": "271.5835",
      "volume": "12928",
      "turnover": "3511140.5",
      "trades": "260"
    },
    {
      "date": "2021-08-06",
      "bid": "269.00",
      "ask": "270.50",
      "open": "275.00",
      "high": "275.00",
      "low": "268.50",
      "close": "271.50",
      "average": "272.5123",
      "volume": "3305",
      "turnover": "900653",
      "trades": "107"
    },
    {
      "date": "2021-08-09",
      "bid": "273.00",
      "ask": "273.50",
      "open": "274.00",
      "high": "274.50",
      "low": "268.00",
      "close": "273.50",
      "average": "271.4713",
      "volume": "7582",
      "turnover": "2058218.5",
      "trades": "123"
    },
    {
      "date": "2021-08-10",
      "bid": "278.00",
      "ask": "279.00",
      "open": "273.50",
      "high": "279.00",
      "low": "271.50",
      "close": "279.00",
      "average": "275.8097",
      "volume": "7825",
      "turnover": "2157887",
      "trades": "180"
    },
    {
      "date": "2021-08-11",
      "bid": "281.50",
      "ask": "282.00",
      "open": "279.00",
      "high": "285.00",
      "low": "277.50",
      "close": "281.50",
      "average": "281.1867",
      "volume": "10425",
      "turnover": "2931371",
      "trades": "197"
    },
    {
      "date": "2021-08-12",
      "bid": "284.00",
      "ask": "285.00",
      "open": "285.00",
      "high": "291.50",
      "low": "283.00",
      "close": "285.00",
      "average": "287.4706",
      "volume": "12620",
      "turnover": "3630528.25",
      "trades": "226"
    },
    {
      "date": "2021-08-13",
      "bid": "281.00",
      "ask": "282.00",
      "open": "290.00",
      "high": "290.00",
      "low": "276.00",
      "close": "282.00",
      "average": "280.2445",
      "volume": "7792",
      "turnover": "2183665.5",
      "trades": "199"
    },
    {
      "date": "2021-08-16",
      "bid": "278.00",
      "ask": "278.50",
      "open": "281.50",
      "high": "282.00",
      "low": "276.00",
      "close": "278.50",
      "average": "277.8747",
      "volume": "77292",
      "turnover": "21477628.75",
      "trades": "245"
    },
    {
      "date": "2021-08-17",
      "bid": "278.50",
      "ask": "280.00",
      "open": "276.50",
      "high": "280.00",
      "low": "275.50",
      "close": "278.50",
      "average": "278.0614",
      "volume": "10407",
      "turnover": "2893662",
      "trades": "176"
    },
    {
      "date": "2021-08-18",
      "bid": "281.00",
      "ask": "282.50",
      "open": "280.00",
      "high": "283.50",
      "low": "279.00",
      "close": "281.50",
      "average": "280.3041",
      "volume": "9190",
      "turnover": "2576493.5",
      "trades": "109"
    },
    {
      "date": "2021-08-19",
      "bid": "273.00",
      "ask": "274.00",
      "open": "282.00",
      "high": "282.50",
      "low": "271.50",
      "close": "274.00",
      "average": "274.1822",
      "volume": "16295",
      "turnover": "4468050.5",
      "trades": "162"
    },
    {
      "date": "2021-08-20",
      "bid": "277.50",
      "ask": "279.00",
      "open": "275.50",
      "high": "283.00",
      "low": "272.00",
      "close": "279.00",
      "average": "274.6304",
      "volume": "35472",
      "turnover": "9741690",
      "trades": "131"
    },
    {
      "date": "2021-08-23",
      "bid": "269.00",
      "ask": "270.00",
      "open": "279.00",
      "high": "279.00",
      "low": "263.50",
      "close": "269.50",
      "average": "268.484",
      "volume": "10962",
      "turnover": "2943122",
      "trades": "233"
    },
    {
      "date": "2021-08-24",
      "bid": "266.50",
      "ask": "268.50",
      "open": "269.00",
      "high": "272.50",
      "low": "263.50",
      "close": "268.50",
      "average": "267.8849",
      "volume": "43769",
      "turnover": "11726203.5",
      "trades": "107"
    },
    {
      "date": "2021-08-25",
      "bid": "266.50",
      "ask": "267.50",
      "open": "268.50",
      "high": "271.00",
      "low": "259.00",
      "close": "266.50",
      "average": "265.1421",
      "volume": "7511",
      "turnover": "1991482",
      "trades": "165"
    },
    {
      "date": "2021-08-26",
      "bid": "265.00",
      "ask": "266.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "265.50",
      "average": "265.3151",
      "volume": "29859",
      "turnover": "7943893.5",
      "trades": "137"
    },
    {
      "date": "2021-08-27",
      "bid": "265.50",
      "ask": "266.50",
      "open": "267.50",
      "high": "268.00",
      "low": "262.50",
      "close": "266.50",
      "average": "266.5549",
      "volume": "2696",
      "turnover": "718632",
      "trades": "87"
    },
    {
      "date": "2021-08-30",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "277.00",
      "low": "265.50",
      "close": "267.00",
      "average": "268.042",
      "volume": "14660",
      "turnover": "3929560.5",
      "trades": "130"
    },
    {
      "date": "2021-08-31",
      "bid": "268.50",
      "ask": "269.00",
      "open": "268.50",
      "high": "270.00",
      "low": "265.00",
      "close": "269.00",
      "average": "268.3422",
      "volume": "34301",
      "turnover": "9201787",
      "trades": "213"
    },
    {
      "date": "2021-09-01",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "275.00",
      "low": "265.00",
      "close": "268.00",
      "average": "268.1903",
      "volume": "6306",
      "turnover": "1691551",
      "trades": "104"
    },
    {
      "date": "2021-09-02",
      "bid": "264.50",
      "ask": "266.50",
      "open": "268.00",
      "high": "268.00",
      "low": "261.00",
      "close": "266.00",
      "average": "262.4573",
      "volume": "21184",
      "turnover": "5560003",
      "trades": "136"
    },
    {
      "date": "2021-09-03",
      "bid": "260.50",
      "ask": "261.50",
      "open": "267.00",
      "high": "267.00",
      "low": "258.50",
      "close": "261.50",
      "average": "261.8495",
      "volume": "12788",
      "turnover": "3348545",
      "trades": "168"
    },
    {
      "date": "2021-09-06",
      "bid": "261.00",
      "ask": "262.50",
      "open": "261.50",
      "high": "267.00",
      "low": "256.50",
      "close": "262.00",
      "average": "259.7149",
      "volume": "8607",
      "turnover": "2235366",
      "trades": "202"
    },
    {
      "date": "2021-09-07",
      "bid": "261.50",
      "ask": "262.50",
      "open": "262.00",
      "high": "262.50",
      "low": "260.00",
      "close": "262.00",
      "average": "261.5429",
      "volume": "2438",
      "turnover": "637641.5",
      "trades": "50"
    },
    {
      "date": "2021-09-08",
      "bid": "257.50",
      "ask": "258.50",
      "open": "253.00",
      "high": "260.00",
      "low": "251.00",
      "close": "257.50",
      "average": "256.6179",
      "volume": "32402",
      "turnover": "8314690",
      "trades": "306"
    },
    {
      "date": "2021-09-09",
      "bid": "250.50",
      "ask": "251.50",
      "open": "257.00",
      "high": "257.50",
      "low": "249.50",
      "close": "252.00",
      "average": "252.8069",
      "volume": "22027",
      "turnover": "5568577",
      "trades": "331"
    },
    {
      "date": "2021-09-10",
      "bid": "249.00",
      "ask": "249.50",
      "open": "251.50",
      "high": "256.00",
      "low": "247.50",
      "close": "249.50",
      "average": "249.975",
      "volume": "13689",
      "turnover": "3421908",
      "trades": "135"
    },
    {
      "date": "2021-09-13",
      "bid": "249.50",
      "ask": "250.50",
      "open": "250.00",
      "high": "250.50",
      "low": "245.50",
      "close": "250.50",
      "average": "249.71",
      "volume": "21148",
      "turnover": "5280866.5",
      "trades": "86"
    },
    {
      "date": "2021-09-14",
      "bid": "249.50",
      "ask": "250.00",
      "open": "250.50",
      "high": "251.00",
      "low": "245.50",
      "close": "250.00",
      "average": "248.0993",
      "volume": "6371",
      "turnover": "1580640.5",
      "trades": "126"
    },
    {
      "date": "2021-09-15",
      "bid": "243.50",
      "ask": "245.00",
      "open": "248.00",
      "high": "250.00",
      "low": "241.50",
      "close": "245.00",
      "average": "244.10",
      "volume": "9923",
      "turnover": "2422204",
      "trades": "227"
    },
    {
      "date": "2021-09-16",
      "bid": "246.50",
      "ask": "248.00",
      "open": "245.50",
      "high": "251.00",
      "low": "245.00",
      "close": "247.50",
      "average": "246.9329",
      "volume": "114316",
      "turnover": "28228383.5",
      "trades": "112"
    },
    {
      "date": "2021-09-17",
      "bid": "245.50",
      "ask": "247.00",
      "open": "246.00",
      "high": "250.00",
      "low": "245.50",
      "close": "248.50",
      "average": "248.0042",
      "volume": "10654",
      "turnover": "2642236.5",
      "trades": "125"
    },
    {
      "date": "2021-09-20",
      "bid": "236.50",
      "ask": "238.00",
      "open": "248.50",
      "high": "248.50",
      "low": "233.00",
      "close": "238.00",
      "average": "236.5186",
      "volume": "19180",
      "turnover": "4580057.5",
      "trades": "182"
    },
    {
      "date": "2021-09-21",
      "bid": "240.00",
      "ask": "240.50",
      "open": "235.50",
      "high": "241.00",
      "low": "235.50",
      "close": "240.00",
      "average": "239.3829",
      "volume": "2063",
      "turnover": "493847",
      "trades": "73"
    },
    {
      "date": "2021-09-22",
      "bid": "241.00",
      "ask": "241.50",
      "open": "240.00",
      "high": "248.00",
      "low": "240.00",
      "close": "241.00",
      "average": "244.051",
      "volume": "14553",
      "turnover": "3551673.5",
      "trades": "210"
    },
    {
      "date": "2021-09-23",
      "bid": "244.50",
      "ask": "246.50",
      "open": "241.00",
      "high": "248.00",
      "low": "241.00",
      "close": "247.00",
      "average": "245.1134",
      "volume": "15121",
      "turnover": "3706360",
      "trades": "96"
    },
    {
      "date": "2021-09-24",
      "bid": "242.00",
      "ask": "243.00",
      "open": "247.00",
      "high": "247.00",
      "low": "239.00",
      "close": "243.00",
      "average": "241.1795",
      "volume": "5183",
      "turnover": "1250033.5",
      "trades": "130"
    },
    {
      "date": "2021-09-27",
      "bid": "238.00",
      "ask": "239.50",
      "open": "243.00",
      "high": "247.50",
      "low": "237.50",
      "close": "240.00",
      "average": "239.0163",
      "volume": "84983",
      "turnover": "20312321.5",
      "trades": "150"
    },
    {
      "date": "2021-09-28",
      "bid": "230.00",
      "ask": "232.00",
      "open": "240.00",
      "high": "240.50",
      "low": "228.00",
      "close": "231.50",
      "average": "231.932",
      "volume": "16286",
      "turnover": "3777288.25",
      "trades": "296"
    },
    {
      "date": "2021-09-29",
      "bid": "228.50",
      "ask": "230.00",
      "open": "232.00",
      "high": "237.00",
      "low": "228.00",
      "close": "229.50",
      "average": "231.6451",
      "volume": "8642",
      "turnover": "2001821",
      "trades": "98"
    },
    {
      "date": "2021-09-30",
      "bid": "229.00",
      "ask": "229.50",
      "open": "228.00",
      "high": "235.50",
      "low": "227.00",
      "close": "231.00",
      "average": "230.1576",
      "volume": "5597",
      "turnover": "1288138.5",
      "trades": "149"
    },
    {
      "date": "2021-10-01",
      "bid": "234.00",
      "ask": "236.00",
      "open": "227.50",
      "high": "236.50",
      "low": "226.00",
      "close": "236.50",
      "average": "231.0089",
      "volume": "56017",
      "turnover": "12940423",
      "trades": "79"
    },
    {
      "date": "2021-10-04",
      "bid": "241.00",
      "ask": "243.50",
      "open": "240.00",
      "high": "248.00",
      "low": "233.00",
      "close": "241.00",
      "average": "238.2722",
      "volume": "24541",
      "turnover": "5861653",
      "trades": "359"
    },
    {
      "date": "2021-10-05",
      "bid": "239.00",
      "ask": "240.00",
      "open": "247.50",
      "high": "247.50",
      "low": "235.00",
      "close": "240.00",
      "average": "239.3482",
      "volume": "8973",
      "turnover": "2147671",
      "trades": "188"
    },
    {
      "date": "2021-10-06",
      "bid": "234.50",
      "ask": "236.50",
      "open": "240.00",
      "high": "240.00",
      "low": "230.00",
      "close": "235.50",
      "average": "233.2146",
      "volume": "18369",
      "turnover": "4283945.5",
      "trades": "187"
    },
    {
      "date": "2021-10-07",
      "bid": "234.00",
      "ask": "236.50",
      "open": "235.50",
      "high": "237.00",
      "low": "232.00",
      "close": "235.50",
      "average": "234.2084",
      "volume": "8074",
      "turnover": "1890998.5",
      "trades": "138"
    },
    {
      "date": "2021-10-08",
      "bid": "232.00",
      "ask": "234.50",
      "open": "235.50",
      "high": "237.50",
      "low": "230.50",
      "close": "234.50",
      "average": "232.881",
      "volume": "5103",
      "turnover": "1191196.5",
      "trades": "75"
    },
    {
      "date": "2021-10-11",
      "bid": "231.50",
      "ask": "234.50",
      "open": "232.00",
      "high": "233.00",
      "low": "223.50",
      "close": "233.00",
      "average": "226.8197",
      "volume": "17697",
      "turnover": "4014028",
      "trades": "227"
    },
    {
      "date": "2021-10-12",
      "bid": "236.50",
      "ask": "237.50",
      "open": "230.00",
      "high": "238.50",
      "low": "224.50",
      "close": "238.50",
      "average": "234.0054",
      "volume": "10614",
      "turnover": "2483733",
      "trades": "140"
    },
    {
      "date": "2021-10-13",
      "bid": "243.50",
      "ask": "244.50",
      "open": "239.50",
      "high": "244.00",
      "low": "235.00",
      "close": "244.00",
      "average": "240.7594",
      "volume": "6735",
      "turnover": "1621872",
      "trades": "113"
    },
    {
      "date": "2021-10-14",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "248.50",
      "low": "243.00",
      "close": "245.00",
      "average": "245.2042",
      "volume": "5268",
      "turnover": "1291749.5",
      "trades": "86"
    },
    {
      "date": "2021-10-15",
      "bid": "249.00",
      "ask": "250.00",
      "open": "246.00",
      "high": "250.00",
      "low": "244.50",
      "close": "250.00",
      "average": "248.2398",
      "volume": "4342",
      "turnover": "1078025.75",
      "trades": "96"
    },
    {
      "date": "2021-10-18",
      "bid": "247.50",
      "ask": "249.50",
      "open": "250.00",
      "high": "250.50",
      "low": "246.50",
      "close": "250.00",
      "average": "249.111",
      "volume": "3339",
      "turnover": "831781.5",
      "trades": "66"
    },
    {
      "date": "2021-10-19",
      "bid": "249.50",
      "ask": "250.50",
      "open": "250.00",
      "high": "251.00",
      "low": "246.00",
      "close": "251.00",
      "average": "248.526",
      "volume": "4039",
      "turnover": "1003817",
      "trades": "83"
    },
    {
      "date": "2021-10-20",
      "bid": "252.50",
      "ask": "254.00",
      "open": "250.00",
      "high": "254.00",
      "low": "248.50",
      "close": "254.00",
      "average": "250.3944",
      "volume": "9139",
      "turnover": "2288369.25",
      "trades": "126"
    },
    {
      "date": "2021-10-21",
      "bid": "255.00",
      "ask": "256.50",
      "open": "254.00",
      "high": "257.50",
      "low": "252.00",
      "close": "256.50",
      "average": "255.2767",
      "volume": "4718",
      "turnover": "1204458",
      "trades": "102"
    },
    {
      "date": "2021-10-22",
      "bid": "250.00",
      "ask": "251.00",
      "open": "256.50",
      "high": "256.50",
      "low": "250.00",
      "close": "251.00",
      "average": "251.6528",
      "volume": "8476",
      "turnover": "2133009.5",
      "trades": "205"
    },
    {
      "date": "2021-10-25",
      "bid": "249.50",
      "ask": "250.00",
      "open": "251.00",
      "high": "253.50",
      "low": "246.50",
      "close": "250.00",
      "average": "249.6902",
      "volume": "7243",
      "turnover": "1808506",
      "trades": "112"
    },
    {
      "date": "2021-10-26",
      "bid": "247.50",
      "ask": "249.50",
      "open": "250.00",
      "high": "253.50",
      "low": "247.50",
      "close": "250.00",
      "average": "249.6639",
      "volume": "8517",
      "turnover": "2126387.5",
      "trades": "157"
    },
    {
      "date": "2021-10-27",
      "bid": "251.50",
      "ask": "253.00",
      "open": "250.00",
      "high": "254.50",
      "low": "245.50",
      "close": "252.50",
      "average": "251.2416",
      "volume": "9045",
      "turnover": "2272480.5",
      "trades": "163"
    },
    {
      "date": "2021-10-28",
      "bid": "252.00",
      "ask": "253.50",
      "open": "251.00",
      "high": "255.50",
      "low": "249.50",
      "close": "253.50",
      "average": "251.2571",
      "volume": "5909",
      "turnover": "1484678",
      "trades": "189"
    },
    {
      "date": "2021-10-29",
      "bid": "249.50",
      "ask": "251.50",
      "open": "253.00",
      "high": "253.00",
      "low": "247.50",
      "close": "251.00",
      "average": "249.9478",
      "volume": "2825",
      "turnover": "706102.5",
      "trades": "89"
    },
    {
      "date": "2021-11-01",
      "bid": "250.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "252.50",
      "low": "245.50",
      "close": "252.00",
      "average": "249.3547",
      "volume": "3884",
      "turnover": "968493.5",
      "trades": "95"
    },
    {
      "date": "2021-11-02",
      "bid": "249.50",
      "ask": "251.50",
      "open": "251.00",
      "high": "252.00",
      "low": "245.50",
      "close": "252.00",
      "average": "248.3108",
      "volume": "11204",
      "turnover": "2782069",
      "trades": "168"
    },
    {
      "date": "2021-11-03",
      "bid": "250.50",
      "ask": "251.00",
      "open": "252.00",
      "high": "252.00",
      "low": "246.50",
      "close": "250.50",
      "average": "248.8208",
      "volume": "4503",
      "turnover": "1120440",
      "trades": "92"
    },
    {
      "date": "2021-11-04",
      "bid": "258.00",
      "ask": "259.50",
      "open": "263.00",
      "high": "263.00",
      "low": "253.50",
      "close": "260.00",
      "average": "257.8297",
      "volume": "12799",
      "turnover": "3299962.5",
      "trades": "158"
    },
    {
      "date": "2021-11-05",
      "bid": "261.50",
      "ask": "262.50",
      "open": "260.00",
      "high": "263.00",
      "low": "258.00",
      "close": "263.00",
      "average": "260.4827",
      "volume": "4607",
      "turnover": "1200044",
      "trades": "89"
    },
    {
      "date": "2021-11-08",
      "bid": "268.00",
      "ask": "269.00",
      "open": "263.00",
      "high": "269.00",
      "low": "260.50",
      "close": "269.00",
      "average": "265.3126",
      "volume": "9009",
      "turnover": "2390201",
      "trades": "215"
    },
    {
      "date": "2021-11-09",
      "bid": "259.50",
      "ask": "261.00",
      "open": "272.00",
      "high": "272.00",
      "low": "257.50",
      "close": "262.00",
      "average": "261.7684",
      "volume": "59696",
      "turnover": "15626525.5",
      "trades": "267"
    },
    {
      "date": "2021-11-10",
      "bid": "260.50",
      "ask": "262.00",
      "open": "263.50",
      "high": "263.50",
      "low": "255.50",
      "close": "260.50",
      "average": "258.683",
      "volume": "11243",
      "turnover": "2908372.5",
      "trades": "151"
    },
    {
      "date": "2021-11-11",
      "bid": "265.50",
      "ask": "266.50",
      "open": "265.00",
      "high": "267.00",
      "low": "262.00",
      "close": "265.50",
      "average": "265.0357",
      "volume": "6813",
      "turnover": "1805688.5",
      "trades": "118"
    },
    {
      "date": "2021-11-12",
      "bid": "275.50",
      "ask": "277.50",
      "open": "265.50",
      "high": "276.00",
      "low": "264.50",
      "close": "275.50",
      "average": "270.2527",
      "volume": "13253",
      "turnover": "3581659",
      "trades": "179"
    },
    {
      "date": "2021-11-15",
      "bid": "279.50",
      "ask": "280.00",
      "open": "275.50",
      "high": "281.50",
      "low": "271.00",
      "close": "279.00",
      "average": "277.6491",
      "volume": "19148",
      "turnover": "5316425.5",
      "trades": "210"
    },
    {
      "date": "2021-11-16",
      "bid": "292.00",
      "ask": "294.00",
      "open": "286.00",
      "high": "297.50",
      "low": "282.00",
      "close": "293.50",
      "average": "290.4212",
      "volume": "32317",
      "turnover": "9385397",
      "trades": "413"
    },
    {
      "date": "2021-11-17",
      "bid": "291.00",
      "ask": "292.50",
      "open": "292.00",
      "high": "293.50",
      "low": "288.00",
      "close": "292.00",
      "average": "292.0098",
      "volume": "7419",
      "turnover": "2166421",
      "trades": "250"
    },
    {
      "date": "2021-11-18",
      "bid": "290.50",
      "ask": "293.50",
      "open": "294.00",
      "high": "297.00",
      "low": "285.00",
      "close": "293.00",
      "average": "290.3797",
      "volume": "5398",
      "turnover": "1567495.75",
      "trades": "183"
    },
    {
      "date": "2021-11-19",
      "bid": "293.50",
      "ask": "294.50",
      "open": "292.50",
      "high": "295.50",
      "low": "290.00",
      "close": "295.00",
      "average": "294.044",
      "volume": "7034",
      "turnover": "2068304.5",
      "trades": "172"
    },
    {
      "date": "2021-11-22",
      "bid": "298.00",
      "ask": "300.00",
      "open": "295.00",
      "high": "303.00",
      "low": "295.00",
      "close": "298.00",
      "average": "298.2599",
      "volume": "14926",
      "turnover": "4451834.25",
      "trades": "277"
    },
    {
      "date": "2021-11-23",
      "bid": "292.50",
      "ask": "295.00",
      "open": "299.50",
      "high": "299.50",
      "low": "290.00",
      "close": "293.50",
      "average": "294.7582",
      "volume": "4594",
      "turnover": "1354171.75",
      "trades": "171"
    },
    {
      "date": "2021-11-24",
      "bid": "310.50",
      "ask": "311.00",
      "open": "317.00",
      "high": "317.50",
      "low": "303.50",
      "close": "310.00",
      "average": "309.0773",
      "volume": "22679",
      "turnover": "7024239.5",
      "trades": "420"
    },
    {
      "date": "2021-11-25",
      "bid": "318.50",
      "ask": "319.00",
      "open": "310.00",
      "high": "325.00",
      "low": "307.50",
      "close": "320.00",
      "average": "315.691",
      "volume": "66445",
      "turnover": "20976486.5",
      "trades": "404"
    },
    {
      "date": "2021-11-26",
      "bid": "307.00",
      "ask": "308.00",
      "open": "316.50",
      "high": "318.50",
      "low": "306.50",
      "close": "308.00",
      "average": "310.8884",
      "volume": "11419",
      "turnover": "3550035",
      "trades": "290"
    },
    {
      "date": "2021-11-29",
      "bid": "315.50",
      "ask": "317.50",
      "open": "307.50",
      "high": "322.00",
      "low": "307.00",
      "close": "317.00",
      "average": "315.1366",
      "volume": "28830",
      "turnover": "9120556.75",
      "trades": "294"
    },
    {
      "date": "2021-11-30",
      "bid": "313.00",
      "ask": "315.50",
      "open": "316.50",
      "high": "321.00",
      "low": "306.50",
      "close": "315.50",
      "average": "315.3521",
      "volume": "14381",
      "turnover": "4535308.25",
      "trades": "260"
    },
    {
      "date": "2021-12-01",
      "bid": "318.00",
      "ask": "319.00",
      "open": "315.50",
      "high": "321.50",
      "low": "306.00",
      "close": "318.50",
      "average": "316.4423",
      "volume": "10786",
      "turnover": "3413147",
      "trades": "210"
    },
    {
      "date": "2021-12-02",
      "bid": "315.00",
      "ask": "316.50",
      "open": "318.50",
      "high": "319.50",
      "low": "310.00",
      "close": "316.50",
      "average": "314.6262",
      "volume": "8522",
      "turnover": "2681244.5",
      "trades": "259"
    },
    {
      "date": "2021-12-03",
      "bid": "312.50",
      "ask": "315.00",
      "open": "316.50",
      "high": "320.50",
      "low": "311.50",
      "close": "314.00",
      "average": "315.3716",
      "volume": "16660",
      "turnover": "5254835.5",
      "trades": "135"
    },
    {
      "date": "2021-12-06",
      "bid": "311.00",
      "ask": "314.50",
      "open": "319.00",
      "high": "319.00",
      "low": "308.00",
      "close": "314.00",
      "average": "312.3919",
      "volume": "11342",
      "turnover": "3543149",
      "trades": "155"
    },
    {
      "date": "2021-12-07",
      "bid": "306.50",
      "ask": "308.00",
      "open": "314.00",
      "high": "314.00",
      "low": "305.00",
      "close": "307.00",
      "average": "308.5198",
      "volume": "53846",
      "turnover": "16610089.25",
      "trades": "520"
    },
    {
      "date": "2021-12-08",
      "bid": "302.00",
      "ask": "303.50",
      "open": "308.50",
      "high": "309.00",
      "low": "297.00",
      "close": "301.00",
      "average": "302.9774",
      "volume": "19218",
      "turnover": "5821354",
      "trades": "268"
    },
    {
      "date": "2021-12-09",
      "bid": "299.00",
      "ask": "300.50",
      "open": "302.50",
      "high": "302.50",
      "low": "294.00",
      "close": "299.00",
      "average": "297.2151",
      "volume": "11206",
      "turnover": "3330592",
      "trades": "180"
    },
    {
      "date": "2021-12-10",
      "bid": "298.00",
      "ask": "300.00",
      "open": "299.00",
      "high": "300.00",
      "low": "296.00",
      "close": "299.00",
      "average": "298.9477",
      "volume": "21722",
      "turnover": "6494069.25",
      "trades": "106"
    },
    {
      "date": "2021-12-13",
      "bid": "292.00",
      "ask": "293.50",
      "open": "299.00",
      "high": "300.00",
      "low": "290.00",
      "close": "292.00",
      "average": "294.2771",
      "volume": "10748",
      "turnover": "3162890",
      "trades": "139"
    },
    {
      "date": "2021-12-14",
      "bid": "287.00",
      "ask": "288.00",
      "open": "299.50",
      "high": "299.50",
      "low": "287.00",
      "close": "288.00",
      "average": "291.3911",
      "volume": "11668",
      "turnover": "3400283.5",
      "trades": "154"
    },
    {
      "date": "2021-12-15",
      "bid": "291.00",
      "ask": "293.50",
      "open": "288.00",
      "high": "294.00",
      "low": "287.00",
      "close": "293.00",
      "average": "290.2202",
      "volume": "4298",
      "turnover": "1247366.5",
      "trades": "99"
    },
    {
      "date": "2021-12-16",
      "bid": "296.00",
      "ask": "298.00",
      "open": "290.00",
      "high": "299.50",
      "low": "287.50",
      "close": "297.50",
      "average": "294.6049",
      "volume": "11049",
      "turnover": "3255089",
      "trades": "199"
    },
    {
      "date": "2021-12-17",
      "bid": "296.00",
      "ask": "297.50",
      "open": "297.50",
      "high": "299.00",
      "low": "287.00",
      "close": "297.50",
      "average": "290.6917",
      "volume": "9684",
      "turnover": "2815058",
      "trades": "242"
    },
    {
      "date": "2021-12-20",
      "bid": "288.00",
      "ask": "289.50",
      "open": "300.00",
      "high": "300.00",
      "low": "286.00",
      "close": "290.00",
      "average": "292.2484",
      "volume": "6844",
      "turnover": "2000148",
      "trades": "158"
    },
    {
      "date": "2021-12-21",
      "bid": "290.00",
      "ask": "292.00",
      "open": "289.00",
      "high": "293.50",
      "low": "289.00",
      "close": "289.50",
      "average": "291.5309",
      "volume": "2182",
      "turnover": "636120.5",
      "trades": "89"
    },
    {
      "date": "2021-12-22",
      "bid": "287.50",
      "ask": "289.50",
      "open": "292.00",
      "high": "295.50",
      "low": "287.00",
      "close": "288.00",
      "average": "290.2996",
      "volume": "7630",
      "turnover": "2213275",
      "trades": "114"
    },
    {
      "date": "2021-12-23",
      "bid": "290.00",
      "ask": "293.00",
      "open": "290.00",
      "high": "295.50",
      "low": "290.00",
      "close": "293.00",
      "average": "292.8231",
      "volume": "1046",
      "turnover": "306293",
      "trades": "45"
    },
    {
      "date": "2021-12-27",
      "bid": "293.00",
      "ask": "295.00",
      "open": "296.00",
      "high": "296.00",
      "low": "289.50",
      "close": "295.50",
      "average": "293.4117",
      "volume": "3798",
      "turnover": "1114377.5",
      "trades": "106"
    },
    {
      "date": "2021-12-28",
      "bid": "306.00",
      "ask": "308.00",
      "open": "295.50",
      "high": "314.50",
      "low": "295.00",
      "close": "306.00",
      "average": "303.9201",
      "volume": "7928",
      "turnover": "2409478.5",
      "trades": "199"
    },
    {
      "date": "2021-12-29",
      "bid": "303.00",
      "ask": "304.00",
      "open": "305.50",
      "high": "317.50",
      "low": "300.50",
      "close": "303.50",
      "average": "304.4125",
      "volume": "8967",
      "turnover": "2729621.5",
      "trades": "145"
    },
    {
      "date": "2021-12-30",
      "bid": "303.00",
      "ask": "304.50",
      "open": "304.00",
      "high": "309.00",
      "low": "302.00",
      "close": "304.50",
      "average": "305.156",
      "volume": "5630",
      "turnover": "1718107.5",
      "trades": "77"
    },
    {
      "date": "2022-01-03",
      "bid": "310.50",
      "ask": "313.00",
      "open": "311.00",
      "high": "313.00",
      "low": "307.00",
      "close": "311.00",
      "average": "310.7884",
      "volume": "9154",
      "turnover": "2844957",
      "trades": "171"
    },
    {
      "date": "2022-01-04",
      "bid": "308.50",
      "ask": "310.00",
      "open": "312.00",
      "high": "318.50",
      "low": "305.00",
      "close": "309.50",
      "average": "310.6466",
      "volume": "14784",
      "turnover": "4592694",
      "trades": "274"
    },
    {
      "date": "2022-01-05",
      "bid": "305.00",
      "ask": "307.50",
      "open": "313.50",
      "high": "313.50",
      "low": "304.00",
      "close": "307.50",
      "average": "306.3108",
      "volume": "3670",
      "turnover": "1124160.5",
      "trades": "90"
    },
    {
      "date": "2022-01-07",
      "bid": "298.00",
      "ask": "299.00",
      "open": "310.50",
      "high": "311.50",
      "low": "293.00",
      "close": "299.00",
      "average": "297.0088",
      "volume": "14882",
      "turnover": "4420101.5",
      "trades": "270"
    },
    {
      "date": "2022-01-10",
      "bid": "287.00",
      "ask": "289.50",
      "open": "306.50",
      "high": "307.00",
      "low": "286.00",
      "close": "289.50",
      "average": "291.4472",
      "volume": "11455",
      "turnover": "3338528",
      "trades": "259"
    },
    {
      "date": "2022-01-11",
      "bid": "290.00",
      "ask": "290.50",
      "open": "289.50",
      "high": "292.50",
      "low": "286.50",
      "close": "290.00",
      "average": "289.2403",
      "volume": "7400",
      "turnover": "2142280.5",
      "trades": "177"
    },
    {
      "date": "2022-01-12",
      "bid": "290.00",
      "ask": "292.50",
      "open": "290.50",
      "high": "297.00",
      "low": "287.50",
      "close": "291.00",
      "average": "290.9324",
      "volume": "1739",
      "turnover": "505931.5",
      "trades": "78"
    },
    {
      "date": "2022-01-13",
      "bid": "290.00",
      "ask": "292.50",
      "open": "291.00",
      "high": "299.00",
      "low": "289.00",
      "close": "292.00",
      "average": "290.2622",
      "volume": "7110",
      "turnover": "2063764",
      "trades": "121"
    },
    {
      "date": "2022-01-14",
      "bid": "282.00",
      "ask": "282.50",
      "open": "292.00",
      "high": "292.00",
      "low": "281.50",
      "close": "282.50",
      "average": "283.8673",
      "volume": "6777",
      "turnover": "1923768.5",
      "trades": "140"
    },
    {
      "date": "2022-01-17",
      "bid": "269.00",
      "ask": "270.50",
      "open": "280.00",
      "high": "280.00",
      "low": "267.00",
      "close": "270.00",
      "average": "273.3578",
      "volume": "17122",
      "turnover": "4680433",
      "trades": "273"
    },
    {
      "date": "2022-01-18",
      "bid": "262.50",
      "ask": "263.00",
      "open": "267.00",
      "high": "267.00",
      "low": "256.50",
      "close": "262.00",
      "average": "260.467",
      "volume": "10469",
      "turnover": "2726829.5",
      "trades": "207"
    },
    {
      "date": "2022-01-19",
      "bid": "261.00",
      "ask": "262.50",
      "open": "262.00",
      "high": "264.50",
      "low": "258.00",
      "close": "261.00",
      "average": "260.9926",
      "volume": "8231",
      "turnover": "2148230.5",
      "trades": "134"
    },
    {
      "date": "2022-01-20",
      "bid": "265.50",
      "ask": "268.00",
      "open": "261.00",
      "high": "268.50",
      "low": "261.00",
      "close": "268.00",
      "average": "265.2839",
      "volume": "8757",
      "turnover": "2323192.5",
      "trades": "129"
    },
    {
      "date": "2022-01-21",
      "bid": "262.00",
      "ask": "263.00",
      "open": "268.00",
      "high": "268.00",
      "low": "255.50",
      "close": "263.00",
      "average": "260.8161",
      "volume": "9653",
      "turnover": "2517657.5",
      "trades": "166"
    },
    {
      "date": "2022-01-24",
      "bid": "248.00",
      "ask": "250.00",
      "open": "260.00",
      "high": "260.00",
      "low": "247.00",
      "close": "250.00",
      "average": "251.5132",
      "volume": "16742",
      "turnover": "4210416.25",
      "trades": "239"
    },
    {
      "date": "2022-01-25",
      "bid": "248.00",
      "ask": "251.50",
      "open": "250.00",
      "high": "257.00",
      "low": "248.00",
      "close": "250.00",
      "average": "250.6773",
      "volume": "3844",
      "turnover": "963603.5",
      "trades": "85"
    },
    {
      "date": "2022-01-26",
      "bid": "257.50",
      "ask": "259.00",
      "open": "250.50",
      "high": "262.00",
      "low": "250.50",
      "close": "257.50",
      "average": "256.614",
      "volume": "2689",
      "turnover": "690035",
      "trades": "74"
    },
    {
      "date": "2022-01-27",
      "bid": "252.50",
      "ask": "255.00",
      "open": "257.50",
      "high": "258.00",
      "low": "252.00",
      "close": "253.00",
      "average": "255.0088",
      "volume": "4612",
      "turnover": "1176099.5",
      "trades": "83"
    },
    {
      "date": "2022-01-28",
      "bid": "247.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "252.00",
      "low": "246.50",
      "close": "248.50",
      "average": "247.9034",
      "volume": "3705",
      "turnover": "918482",
      "trades": "120"
    },
    {
      "date": "2022-01-31",
      "bid": "250.50",
      "ask": "253.00",
      "open": "249.50",
      "high": "255.50",
      "low": "249.00",
      "close": "251.00",
      "average": "251.6333",
      "volume": "17204",
      "turnover": "4329559.25",
      "trades": "188"
    },
    {
      "date": "2022-02-01",
      "bid": "250.00",
      "ask": "252.50",
      "open": "253.50",
      "high": "253.50",
      "low": "248.50",
      "close": "252.50",
      "average": "251.3964",
      "volume": "5789",
      "turnover": "1455334",
      "trades": "110"
    },
    {
      "date": "2022-02-02",
      "bid": "256.00",
      "ask": "257.00",
      "open": "252.50",
      "high": "257.50",
      "low": "252.50",
      "close": "256.50",
      "average": "256.2795",
      "volume": "2558",
      "turnover": "655563",
      "trades": "103"
    },
    {
      "date": "2022-02-03",
      "bid": "250.50",
      "ask": "253.00",
      "open": "257.00",
      "high": "258.00",
      "low": "250.50",
      "close": "252.50",
      "average": "252.6268",
      "volume": "2188",
      "turnover": "552747.5",
      "trades": "70"
    },
    {
      "date": "2022-02-04",
      "bid": "245.00",
      "ask": "248.00",
      "open": "252.50",
      "high": "252.50",
      "low": "239.50",
      "close": "245.00",
      "average": "248.9095",
      "volume": "15693",
      "turnover": "3902658.5",
      "trades": "113"
    },
    {
      "date": "2022-02-07",
      "bid": "243.50",
      "ask": "244.00",
      "open": "245.00",
      "high": "246.50",
      "low": "239.50",
      "close": "243.00",
      "average": "243.115",
      "volume": "11462",
      "turnover": "2786584",
      "trades": "213"
    },
    {
      "date": "2022-02-08",
      "bid": "239.50",
      "ask": "240.00",
      "open": "244.00",
      "high": "248.50",
      "low": "238.50",
      "close": "240.00",
      "average": "241.295",
      "volume": "8057",
      "turnover": "1944113.5",
      "trades": "125"
    },
    {
      "date": "2022-02-09",
      "bid": "247.00",
      "ask": "247.50",
      "open": "241.00",
      "high": "247.50",
      "low": "239.00",
      "close": "247.50",
      "average": "242.9497",
      "volume": "7877",
      "turnover": "1913925.75",
      "trades": "168"
    },
    {
      "date": "2022-02-10",
      "bid": "249.00",
      "ask": "251.50",
      "open": "248.50",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "248.3707",
      "volume": "1678",
      "turnover": "416766",
      "trades": "51"
    },
    {
      "date": "2022-02-11",
      "bid": "250.00",
      "ask": "251.50",
      "open": "250.00",
      "high": "251.50",
      "low": "246.00",
      "close": "250.50",
      "average": "249.3177",
      "volume": "3880",
      "turnover": "967352.5",
      "trades": "104"
    },
    {
      "date": "2022-02-14",
      "bid": "243.50",
      "ask": "245.50",
      "open": "241.00",
      "high": "245.00",
      "low": "236.50",
      "close": "242.50",
      "average": "240.7221",
      "volume": "9548",
      "turnover": "2298415",
      "trades": "129"
    },
    {
      "date": "2022-02-15",
      "bid": "240.50",
      "ask": "242.50",
      "open": "239.50",
      "high": "245.00",
      "low": "239.50",
      "close": "242.00",
      "average": "241.627",
      "volume": "10955",
      "turnover": "2647023.5",
      "trades": "213"
    },
    {
      "date": "2022-02-16",
      "bid": "247.50",
      "ask": "249.00",
      "open": "242.00",
      "high": "250.50",
      "low": "241.50",
      "close": "249.50",
      "average": "245.4413",
      "volume": "351699",
      "turnover": "86321477",
      "trades": "97"
    },
    {
      "date": "2022-02-17",
      "bid": "250.00",
      "ask": "252.50",
      "open": "252.50",
      "high": "258.00",
      "low": "247.00",
      "close": "252.00",
      "average": "252.7756",
      "volume": "46004",
      "turnover": "11628686.75",
      "trades": "148"
    },
    {
      "date": "2022-02-18",
      "bid": "246.00",
      "ask": "247.00",
      "open": "252.00",
      "high": "252.00",
      "low": "243.50",
      "close": "246.50",
      "average": "247.23",
      "volume": "5558",
      "turnover": "1374082",
      "trades": "112"
    },
    {
      "date": "2022-02-21",
      "bid": "235.50",
      "ask": "236.50",
      "open": "240.00",
      "high": "246.00",
      "low": "234.00",
      "close": "236.00",
      "average": "235.9185",
      "volume": "8262",
      "turnover": "1949158.5",
      "trades": "137"
    },
    {
      "date": "2022-02-22",
      "bid": "242.50",
      "ask": "243.50",
      "open": "235.00",
      "high": "247.50",
      "low": "231.50",
      "close": "244.00",
      "average": "240.5346",
      "volume": "9389",
      "turnover": "2262325",
      "trades": "159"
    },
    {
      "date": "2022-02-23",
      "bid": "239.00",
      "ask": "242.00",
      "open": "244.00",
      "high": "267.50",
      "low": "237.50",
      "close": "242.50",
      "average": "247.075",
      "volume": "5493",
      "turnover": "1357183",
      "trades": "104"
    },
    {
      "date": "2022-02-24",
      "bid": "232.50",
      "ask": "233.50",
      "open": "230.00",
      "high": "239.50",
      "low": "224.00",
      "close": "232.50",
      "average": "230.5857",
      "volume": "18380",
      "turnover": "4237518.5",
      "trades": "335"
    },
    {
      "date": "2022-02-25",
      "bid": "236.50",
      "ask": "239.00",
      "open": "232.00",
      "high": "240.00",
      "low": "232.00",
      "close": "237.50",
      "average": "235.9079",
      "volume": "14721",
      "turnover": "3473627",
      "trades": "130"
    },
    {
      "date": "2022-02-28",
      "bid": "242.00",
      "ask": "243.00",
      "open": "237.50",
      "high": "245.00",
      "low": "232.50",
      "close": "242.00",
      "average": "241.1055",
      "volume": "8299",
      "turnover": "2001069.5",
      "trades": "150"
    },
    {
      "date": "2022-03-01",
      "bid": "240.00",
      "ask": "242.00",
      "open": "235.50",
      "high": "247.50",
      "low": "235.50",
      "close": "240.50",
      "average": "243.3328",
      "volume": "8437",
      "turnover": "2052999",
      "trades": "248"
    },
    {
      "date": "2022-03-02",
      "bid": "239.50",
      "ask": "240.00",
      "open": "237.50",
      "high": "242.00",
      "low": "235.50",
      "close": "241.00",
      "average": "238.5331",
      "volume": "5221",
      "turnover": "1245381.5",
      "trades": "150"
    },
    {
      "date": "2022-03-03",
      "bid": "241.00",
      "ask": "242.00",
      "open": "247.50",
      "high": "247.50",
      "low": "241.00",
      "close": "242.00",
      "average": "243.8993",
      "volume": "23561",
      "turnover": "5746512.5",
      "trades": "141"
    },
    {
      "date": "2022-03-04",
      "bid": "234.00",
      "ask": "236.50",
      "open": "242.00",
      "high": "248.50",
      "low": "235.00",
      "close": "238.00",
      "average": "239.7949",
      "volume": "26914",
      "turnover": "6451392",
      "trades": "188"
    },
    {
      "date": "2022-03-07",
      "bid": "234.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "239.50",
      "low": "224.00",
      "close": "235.50",
      "average": "231.0634",
      "volume": "11856",
      "turnover": "2744452",
      "trades": "196"
    },
    {
      "date": "2022-03-08",
      "bid": "236.00",
      "ask": "237.50",
      "open": "241.50",
      "high": "241.50",
      "low": "232.50",
      "close": "236.00",
      "average": "236.1457",
      "volume": "9018",
      "turnover": "2129562",
      "trades": "130"
    },
    {
      "date": "2022-03-09",
      "bid": "242.50",
      "ask": "244.50",
      "open": "241.00",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "242.0078",
      "volume": "9141",
      "turnover": "2213243.5",
      "trades": "129"
    },
    {
      "date": "2022-03-10",
      "bid": "244.00",
      "ask": "245.00",
      "open": "247.50",
      "high": "250.00",
      "low": "242.50",
      "close": "244.00",
      "average": "246.1363",
      "volume": "3012",
      "turnover": "741362.5",
      "trades": "90"
    },
    {
      "date": "2022-03-11",
      "bid": "247.50",
      "ask": "248.00",
      "open": "256.00",
      "high": "256.00",
      "low": "245.00",
      "close": "245.00",
      "average": "248.2687",
      "volume": "3454",
      "turnover": "856418.5",
      "trades": "66"
    },
    {
      "date": "2022-03-14",
      "bid": "253.00",
      "ask": "254.00",
      "open": "246.00",
      "high": "254.00",
      "low": "246.00",
      "close": "252.00",
      "average": "250.7264",
      "volume": "8740",
      "turnover": "2191852.5",
      "trades": "68"
    },
    {
      "date": "2022-03-15",
      "bid": "248.00",
      "ask": "249.50",
      "open": "249.50",
      "high": "252.50",
      "low": "247.50",
      "close": "250.00",
      "average": "250.0074",
      "volume": "1358",
      "turnover": "339510",
      "trades": "59"
    },
    {
      "date": "2022-03-16",
      "bid": "257.00",
      "ask": "259.50",
      "open": "252.00",
      "high": "260.00",
      "low": "251.50",
      "close": "258.00",
      "average": "258.1884",
      "volume": "5200",
      "turnover": "1342579.5",
      "trades": "105"
    },
    {
      "date": "2022-03-17",
      "bid": "261.00",
      "ask": "262.50",
      "open": "257.50",
      "high": "267.50",
      "low": "257.50",
      "close": "260.00",
      "average": "261.8364",
      "volume": "12390",
      "turnover": "3244153.5",
      "trades": "106"
    },
    {
      "date": "2022-03-18",
      "bid": "263.50",
      "ask": "267.50",
      "open": "273.00",
      "high": "273.00",
      "low": "261.00",
      "close": "267.00",
      "average": "262.4555",
      "volume": "661850",
      "turnover": "173712654.75",
      "trades": "334"
    },
    {
      "date": "2022-03-21",
      "bid": "267.00",
      "ask": "268.50",
      "open": "269.00",
      "high": "271.00",
      "low": "265.00",
      "close": "269.00",
      "average": "268.4601",
      "volume": "2973",
      "turnover": "798132",
      "trades": "82"
    },
    {
      "date": "2022-03-22",
      "bid": "264.50",
      "ask": "266.00",
      "open": "269.00",
      "high": "269.00",
      "low": "258.50",
      "close": "265.00",
      "average": "265.1968",
      "volume": "8602",
      "turnover": "2281138",
      "trades": "174"
    },
    {
      "date": "2022-03-23",
      "bid": "254.50",
      "ask": "255.50",
      "open": "262.00",
      "high": "265.50",
      "low": "253.00",
      "close": "255.00",
      "average": "256.7508",
      "volume": "5611",
      "turnover": "1440629",
      "trades": "133"
    },
    {
      "date": "2022-03-24",
      "bid": "246.50",
      "ask": "248.00",
      "open": "251.50",
      "high": "255.50",
      "low": "243.50",
      "close": "247.00",
      "average": "248.2822",
      "volume": "9064",
      "turnover": "2250429.5",
      "trades": "127"
    },
    {
      "date": "2022-03-25",
      "bid": "246.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "254.00",
      "low": "244.00",
      "close": "248.00",
      "average": "247.0595",
      "volume": "14729",
      "turnover": "3638396",
      "trades": "200"
    },
    {
      "date": "2022-03-28",
      "bid": "246.50",
      "ask": "248.00",
      "open": "248.00",
      "high": "250.00",
      "low": "243.50",
      "close": "249.00",
      "average": "247.2973",
      "volume": "7093",
      "turnover": "1754079.5",
      "trades": "120"
    },
    {
      "date": "2022-03-29",
      "bid": "255.50",
      "ask": "256.50",
      "open": "258.50",
      "high": "258.50",
      "low": "250.00",
      "close": "257.00",
      "average": "254.3858",
      "volume": "298195",
      "turnover": "75856562",
      "trades": "97"
    },
    {
      "date": "2022-03-30",
      "bid": "262.50",
      "ask": "264.00",
      "open": "263.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.00",
      "average": "261.2683",
      "volume": "104158",
      "turnover": "27213184.5",
      "trades": "87"
    },
    {
      "date": "2022-03-31",
      "bid": "271.00",
      "ask": "273.50",
      "open": "263.00",
      "high": "273.50",
      "low": "263.00",
      "close": "271.50",
      "average": "266.8312",
      "volume": "45689",
      "turnover": "12191250",
      "trades": "87"
    },
    {
      "date": "2022-04-01",
      "bid": "276.00",
      "ask": "280.50",
      "open": "272.00",
      "high": "283.00",
      "low": "268.00",
      "close": "278.00",
      "average": "272.6976",
      "volume": "13034",
      "turnover": "3554340",
      "trades": "190"
    },
    {
      "date": "2022-04-04",
      "bid": "280.00",
      "ask": "281.00",
      "open": "283.00",
      "high": "283.00",
      "low": "273.00",
      "close": "280.00",
      "average": "278.4261",
      "volume": "10465",
      "turnover": "2913729",
      "trades": "250"
    },
    {
      "date": "2022-04-05",
      "bid": "270.50",
      "ask": "271.50",
      "open": "285.50",
      "high": "285.50",
      "low": "270.00",
      "close": "272.50",
      "average": "276.9732",
      "volume": "9557",
      "turnover": "2647032.5",
      "trades": "193"
    },
    {
      "date": "2022-04-06",
      "bid": "267.00",
      "ask": "269.00",
      "open": "289.50",
      "high": "289.50",
      "low": "265.50",
      "close": "267.50",
      "average": "269.0569",
      "volume": "7193",
      "turnover": "1934939.75",
      "trades": "231"
    },
    {
      "date": "2022-04-07",
      "bid": "264.50",
      "ask": "265.50",
      "open": "271.00",
      "high": "275.50",
      "low": "264.50",
      "close": "265.00",
      "average": "266.9301",
      "volume": "4530",
      "turnover": "1209193.5",
      "trades": "166"
    },
    {
      "date": "2022-04-08",
      "bid": "263.00",
      "ask": "266.00",
      "open": "267.50",
      "high": "268.00",
      "low": "260.00",
      "close": "264.00",
      "average": "263.1015",
      "volume": "3817",
      "turnover": "1004258.5",
      "trades": "94"
    },
    {
      "date": "2022-04-11",
      "bid": "258.50",
      "ask": "262.50",
      "open": "262.50",
      "high": "263.00",
      "low": "258.00",
      "close": "259.50",
      "average": "260.06",
      "volume": "3773",
      "turnover": "981206.5",
      "trades": "172"
    },
    {
      "date": "2022-04-12",
      "bid": "263.00",
      "ask": "265.50",
      "open": "257.00",
      "high": "268.50",
      "low": "257.00",
      "close": "264.00",
      "average": "265.1801",
      "volume": "67450",
      "turnover": "17886400",
      "trades": "97"
    },
    {
      "date": "2022-04-13",
      "bid": "264.00",
      "ask": "265.50",
      "open": "265.00",
      "high": "266.50",
      "low": "261.00",
      "close": "264.00",
      "average": "264.2979",
      "volume": "35837",
      "turnover": "9471643.5",
      "trades": "102"
    },
    {
      "date": "2022-04-14",
      "bid": "266.50",
      "ask": "268.50",
      "open": "265.00",
      "high": "267.50",
      "low": "261.00",
      "close": "266.50",
      "average": "264.5728",
      "volume": "3195",
      "turnover": "845310",
      "trades": "37"
    },
    {
      "date": "2022-04-19",
      "bid": "259.50",
      "ask": "260.00",
      "open": "260.00",
      "high": "266.00",
      "low": "259.00",
      "close": "260.00",
      "average": "262.6164",
      "volume": "16735",
      "turnover": "4401803.5",
      "trades": "140"
    },
    {
      "date": "2022-04-20",
      "bid": "259.00",
      "ask": "260.50",
      "open": "260.00",
      "high": "263.00",
      "low": "257.50",
      "close": "259.50",
      "average": "259.4483",
      "volume": "6234",
      "turnover": "1617401",
      "trades": "130"
    },
    {
      "date": "2022-04-21",
      "bid": "257.00",
      "ask": "259.00",
      "open": "257.50",
      "high": "267.00",
      "low": "256.50",
      "close": "259.00",
      "average": "262.7715",
      "volume": "31478",
      "turnover": "8270462.75",
      "trades": "266"
    },
    {
      "date": "2022-04-22",
      "bid": "261.00",
      "ask": "262.50",
      "open": "259.00",
      "high": "265.50",
      "low": "256.00",
      "close": "260.50",
      "average": "259.1724",
      "volume": "8848",
      "turnover": "2293157.5",
      "trades": "119"
    },
    {
      "date": "2022-04-25",
      "bid": "253.50",
      "ask": "255.00",
      "open": "260.00",
      "high": "260.00",
      "low": "251.00",
      "close": "253.50",
      "average": "253.5859",
      "volume": "5910",
      "turnover": "1498697",
      "trades": "143"
    },
    {
      "date": "2022-04-26",
      "bid": "247.00",
      "ask": "248.00",
      "open": "250.00",
      "high": "256.50",
      "low": "245.50",
      "close": "247.00",
      "average": "251.3283",
      "volume": "19194",
      "turnover": "4824630.25",
      "trades": "210"
    },
    {
      "date": "2022-04-27",
      "bid": "244.50",
      "ask": "246.00",
      "open": "247.00",
      "high": "250.00",
      "low": "241.50",
      "close": "246.00",
      "average": "246.4494",
      "volume": "16273",
      "turnover": "4010471.5",
      "trades": "224"
    },
    {
      "date": "2022-04-28",
      "bid": "240.50",
      "ask": "242.00",
      "open": "248.50",
      "high": "248.50",
      "low": "238.50",
      "close": "241.50",
      "average": "242.0246",
      "volume": "7773",
      "turnover": "1881257",
      "trades": "171"
    },
    {
      "date": "2022-04-29",
      "bid": "243.00",
      "ask": "244.50",
      "open": "250.50",
      "high": "250.50",
      "low": "239.50",
      "close": "242.50",
      "average": "241.814",
      "volume": "7908",
      "turnover": "1912265",
      "trades": "196"
    },
    {
      "date": "2022-05-02",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.50",
      "high": "244.00",
      "low": "234.50",
      "close": "241.50",
      "average": "239.6203",
      "volume": "8198",
      "turnover": "1964407",
      "trades": "109"
    },
    {
      "date": "2022-05-03",
      "bid": "235.00",
      "ask": "237.00",
      "open": "241.50",
      "high": "245.50",
      "low": "235.00",
      "close": "235.00",
      "average": "236.3533",
      "volume": "9757",
      "turnover": "2306099",
      "trades": "200"
    },
    {
      "date": "2022-05-04",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.50",
      "high": "231.00",
      "low": "224.50",
      "close": "226.50",
      "average": "227.6038",
      "volume": "10781",
      "turnover": "2453796.5",
      "trades": "173"
    },
    {
      "date": "2022-05-05",
      "bid": "222.00",
      "ask": "223.50",
      "open": "226.50",
      "high": "239.50",
      "low": "222.50",
      "close": "224.00",
      "average": "228.0056",
      "volume": "43935",
      "turnover": "10017426",
      "trades": "263"
    },
    {
      "date": "2022-05-06",
      "bid": "215.00",
      "ask": "216.00",
      "open": "226.00",
      "high": "226.00",
      "low": "211.50",
      "close": "215.00",
      "average": "218.5397",
      "volume": "11665",
      "turnover": "2548768.5",
      "trades": "219"
    },
    {
      "date": "2022-05-09",
      "bid": "202.50",
      "ask": "208.00",
      "open": "215.00",
      "high": "215.00",
      "low": "203.00",
      "close": "205.00",
      "average": "206.0633",
      "volume": "11558",
      "turnover": "2381680",
      "trades": "245"
    },
    {
      "date": "2022-05-10",
      "bid": "203.50",
      "ask": "205.00",
      "open": "206.00",
      "high": "210.50",
      "low": "201.50",
      "close": "204.00",
      "average": "206.9946",
      "volume": "50526",
      "turnover": "10458610",
      "trades": "420"
    },
    {
      "date": "2022-05-11",
      "bid": "213.00",
      "ask": "214.50",
      "open": "204.00",
      "high": "216.00",
      "low": "204.00",
      "close": "214.00",
      "average": "210.4123",
      "volume": "21718",
      "turnover": "4569735",
      "trades": "261"
    },
    {
      "date": "2022-05-12",
      "bid": "213.00",
      "ask": "213.50",
      "open": "210.00",
      "high": "214.00",
      "low": "206.50",
      "close": "214.00",
      "average": "209.9301",
      "volume": "18584",
      "turnover": "3901341",
      "trades": "303"
    },
    {
      "date": "2022-05-13",
      "bid": "207.50",
      "ask": "208.50",
      "open": "229.50",
      "high": "229.50",
      "low": "207.50",
      "close": "208.00",
      "average": "214.0153",
      "volume": "27169",
      "turnover": "5769956.75",
      "trades": "276"
    },
    {
      "date": "2022-05-16",
      "bid": "211.50",
      "ask": "213.50",
      "open": "208.00",
      "high": "214.50",
      "low": "208.00",
      "close": "213.00",
      "average": "211.1017",
      "volume": "12456",
      "turnover": "2629112",
      "trades": "187"
    },
    {
      "date": "2022-05-17",
      "bid": "225.00",
      "ask": "226.00",
      "open": "227.50",
      "high": "231.50",
      "low": "218.50",
      "close": "226.00",
      "average": "226.9243",
      "volume": "34377",
      "turnover": "7800977",
      "trades": "382"
    },
    {
      "date": "2022-05-18",
      "bid": "227.00",
      "ask": "228.50",
      "open": "230.00",
      "high": "231.50",
      "low": "222.00",
      "close": "228.00",
      "average": "228.1681",
      "volume": "69153",
      "turnover": "15778509",
      "trades": "253"
    },
    {
      "date": "2022-05-19",
      "bid": "232.50",
      "ask": "233.50",
      "open": "231.00",
      "high": "235.00",
      "low": "225.50",
      "close": "235.00",
      "average": "228.6761",
      "volume": "10171",
      "turnover": "2325865",
      "trades": "145"
    },
    {
      "date": "2022-05-20",
      "bid": "231.50",
      "ask": "234.50",
      "open": "235.00",
      "high": "239.50",
      "low": "231.00",
      "close": "234.50",
      "average": "235.1496",
      "volume": "6335",
      "turnover": "1489672.5",
      "trades": "172"
    },
    {
      "date": "2022-05-23",
      "bid": "229.50",
      "ask": "231.00",
      "open": "236.00",
      "high": "237.50",
      "low": "227.00",
      "close": "231.00",
      "average": "231.2448",
      "volume": "7128",
      "turnover": "1648313",
      "trades": "167"
    },
    {
      "date": "2022-05-24",
      "bid": "230.00",
      "ask": "232.50",
      "open": "235.00",
      "high": "235.00",
      "low": "228.50",
      "close": "232.00",
      "average": "231.6865",
      "volume": "3351",
      "turnover": "776381.5",
      "trades": "81"
    },
    {
      "date": "2022-05-25",
      "bid": "232.50",
      "ask": "234.50",
      "open": "230.50",
      "high": "238.50",
      "low": "230.50",
      "close": "233.50",
      "average": "233.3317",
      "volume": "4031",
      "turnover": "940560",
      "trades": "76"
    },
    {
      "date": "2022-05-27",
      "bid": "245.00",
      "ask": "245.50",
      "open": "234.00",
      "high": "246.50",
      "low": "234.00",
      "close": "246.50",
      "average": "241.3783",
      "volume": "3109",
      "turnover": "750445",
      "trades": "91"
    },
    {
      "date": "2022-05-30",
      "bid": "246.00",
      "ask": "247.00",
      "open": "279.50",
      "high": "279.50",
      "low": "244.50",
      "close": "248.00",
      "average": "249.7987",
      "volume": "4935",
      "turnover": "1232756.5",
      "trades": "125"
    },
    {
      "date": "2022-05-31",
      "bid": "230.00",
      "ask": "233.00",
      "open": "246.00",
      "high": "246.50",
      "low": "228.50",
      "close": "232.50",
      "average": "235.4717",
      "volume": "15931",
      "turnover": "3751300",
      "trades": "315"
    },
    {
      "date": "2022-06-01",
      "bid": "221.00",
      "ask": "224.00",
      "open": "232.50",
      "high": "235.50",
      "low": "217.00",
      "close": "224.50",
      "average": "223.1996",
      "volume": "10328",
      "turnover": "2305205",
      "trades": "202"
    },
    {
      "date": "2022-06-02",
      "bid": "220.50",
      "ask": "221.50",
      "open": "225.00",
      "high": "225.50",
      "low": "216.00",
      "close": "222.00",
      "average": "216.9944",
      "volume": "20745",
      "turnover": "4501549",
      "trades": "160"
    },
    {
      "date": "2022-06-03",
      "bid": "216.50",
      "ask": "218.00",
      "open": "220.00",
      "high": "222.00",
      "low": "210.50",
      "close": "217.50",
      "average": "217.4001",
      "volume": "5705",
      "turnover": "1240267.5",
      "trades": "146"
    },
    {
      "date": "2022-06-07",
      "bid": "210.00",
      "ask": "211.50",
      "open": "217.50",
      "high": "217.50",
      "low": "206.50",
      "close": "212.00",
      "average": "211.4275",
      "volume": "8892",
      "turnover": "1880013.5",
      "trades": "211"
    },
    {
      "date": "2022-06-08",
      "bid": "212.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "215.50",
      "low": "207.50",
      "close": "213.50",
      "average": "212.8969",
      "volume": "5491",
      "turnover": "1168260",
      "trades": "107"
    },
    {
      "date": "2022-06-09",
      "bid": "203.50",
      "ask": "205.00",
      "open": "213.00",
      "high": "213.00",
      "low": "202.00",
      "close": "205.50",
      "average": "205.9784",
      "volume": "8433",
      "turnover": "1737016",
      "trades": "174"
    },
    {
      "date": "2022-06-10",
      "bid": "193.80",
      "ask": "194.60",
      "open": "204.50",
      "high": "206.50",
      "low": "191.40",
      "close": "193.00",
      "average": "196.3412",
      "volume": "18131",
      "turnover": "3560216.6",
      "trades": "452"
    },
    {
      "date": "2022-06-13",
      "bid": "190.20",
      "ask": "190.80",
      "open": "193.00",
      "high": "194.40",
      "low": "187.80",
      "close": "192.40",
      "average": "190.6937",
      "volume": "31175",
      "turnover": "5944875.4",
      "trades": "698"
    },
    {
      "date": "2022-06-14",
      "bid": "182.00",
      "ask": "183.60",
      "open": "190.60",
      "high": "193.40",
      "low": "180.80",
      "close": "182.60",
      "average": "184.4229",
      "volume": "9187",
      "turnover": "1694293",
      "trades": "179"
    },
    {
      "date": "2022-06-15",
      "bid": "180.40",
      "ask": "181.20",
      "open": "181.80",
      "high": "184.00",
      "low": "178.60",
      "close": "182.40",
      "average": "180.9598",
      "volume": "10027",
      "turnover": "1814330.6",
      "trades": "223"
    },
    {
      "date": "2022-06-16",
      "bid": "170.40",
      "ask": "172.20",
      "open": "180.20",
      "high": "180.20",
      "low": "166.80",
      "close": "172.20",
      "average": "171.0492",
      "volume": "8015",
      "turnover": "1370959",
      "trades": "133"
    },
    {
      "date": "2022-06-17",
      "bid": "176.20",
      "ask": "180.00",
      "open": "170.20",
      "high": "179.80",
      "low": "170.20",
      "close": "178.20",
      "average": "174.7912",
      "volume": "11763",
      "turnover": "2056068.4",
      "trades": "208"
    },
    {
      "date": "2022-06-20",
      "bid": "172.20",
      "ask": "174.00",
      "open": "176.60",
      "high": "180.40",
      "low": "170.00",
      "close": "173.80",
      "average": "173.6539",
      "volume": "64853",
      "turnover": "11254846.9",
      "trades": "146"
    },
    {
      "date": "2022-06-21",
      "bid": "169.00",
      "ask": "169.80",
      "open": "174.00",
      "high": "174.40",
      "low": "168.40",
      "close": "169.20",
      "average": "170.2714",
      "volume": "6134",
      "turnover": "1044214.4",
      "trades": "111"
    },
    {
      "date": "2022-06-22",
      "bid": "161.80",
      "ask": "163.00",
      "open": "169.20",
      "high": "169.20",
      "low": "158.40",
      "close": "163.00",
      "average": "161.6592",
      "volume": "19290",
      "turnover": "3118406.2",
      "trades": "290"
    },
    {
      "date": "2022-06-23",
      "bid": "161.60",
      "ask": "163.80",
      "open": "164.20",
      "high": "164.80",
      "low": "159.00",
      "close": "163.40",
      "average": "161.1576",
      "volume": "8298",
      "turnover": "1337050.2",
      "trades": "188"
    },
    {
      "date": "2022-06-27",
      "bid": "167.00",
      "ask": "168.80",
      "open": "165.00",
      "high": "169.60",
      "low": "165.00",
      "close": "168.80",
      "average": "167.5463",
      "volume": "5710",
      "turnover": "956746.1",
      "trades": "83"
    },
    {
      "date": "2022-06-28",
      "bid": "163.40",
      "ask": "165.40",
      "open": "178.80",
      "high": "178.80",
      "low": "161.40",
      "close": "163.20",
      "average": "164.6901",
      "volume": "4788",
      "turnover": "788536.2",
      "trades": "109"
    },
    {
      "date": "2022-06-29",
      "bid": "157.80",
      "ask": "159.00",
      "open": "160.20",
      "high": "161.40",
      "low": "155.60",
      "close": "158.20",
      "average": "158.2799",
      "volume": "11179",
      "turnover": "1769411",
      "trades": "161"
    },
    {
      "date": "2022-06-30",
      "bid": "153.00",
      "ask": "157.80",
      "open": "158.20",
      "high": "158.20",
      "low": "147.80",
      "close": "155.20",
      "average": "151.8814",
      "volume": "11112",
      "turnover": "1688427.7",
      "trades": "199"
    },
    {
      "date": "2022-07-01",
      "bid": "156.40",
      "ask": "159.80",
      "open": "151.20",
      "high": "159.00",
      "low": "151.20",
      "close": "157.20",
      "average": "155.8531",
      "volume": "11218",
      "turnover": "1748154.6",
      "trades": "238"
    },
    {
      "date": "2022-07-04",
      "bid": "148.20",
      "ask": "149.00",
      "open": "157.20",
      "high": "157.20",
      "low": "146.80",
      "close": "149.40",
      "average": "150.7674",
      "volume": "12473",
      "turnover": "1880522.4",
      "trades": "237"
    },
    {
      "date": "2022-07-05",
      "bid": "149.00",
      "ask": "150.00",
      "open": "148.20",
      "high": "153.00",
      "low": "145.00",
      "close": "149.20",
      "average": "147.926",
      "volume": "23521",
      "turnover": "3465046.2",
      "trades": "243"
    },
    {
      "date": "2022-07-06",
      "bid": "152.80",
      "ask": "153.60",
      "open": "157.00",
      "high": "157.00",
      "low": "147.80",
      "close": "153.40",
      "average": "150.2053",
      "volume": "31277",
      "turnover": "4701451",
      "trades": "291"
    },
    {
      "date": "2022-07-07",
      "bid": "153.00",
      "ask": "153.40",
      "open": "148.80",
      "high": "154.00",
      "low": "148.80",
      "close": "153.00",
      "average": "152.5017",
      "volume": "60489",
      "turnover": "9225197.6",
      "trades": "282"
    },
    {
      "date": "2022-07-08",
      "bid": "149.60",
      "ask": "150.00",
      "open": "155.00",
      "high": "155.80",
      "low": "148.20",
      "close": "150.00",
      "average": "149.9084",
      "volume": "75168",
      "turnover": "11256054.3",
      "trades": "367"
    },
    {
      "date": "2022-07-11",
      "bid": "149.60",
      "ask": "150.00",
      "open": "150.00",
      "high": "151.00",
      "low": "146.00",
      "close": "150.80",
      "average": "149.4001",
      "volume": "18889",
      "turnover": "2813499.3",
      "trades": "236"
    },
    {
      "date": "2022-07-12",
      "bid": "144.80",
      "ask": "145.40",
      "open": "150.60",
      "high": "150.60",
      "low": "142.40",
      "close": "145.80",
      "average": "145.6237",
      "volume": "19697",
      "turnover": "2868396.9",
      "trades": "266"
    },
    {
      "date": "2022-07-13",
      "bid": "149.00",
      "ask": "149.80",
      "open": "144.20",
      "high": "150.00",
      "low": "144.20",
      "close": "150.00",
      "average": "144.8384",
      "volume": "57158",
      "turnover": "8278670.8",
      "trades": "210"
    },
    {
      "date": "2022-07-14",
      "bid": "146.60",
      "ask": "147.40",
      "open": "150.00",
      "high": "150.00",
      "low": "143.00",
      "close": "147.60",
      "average": "146.2674",
      "volume": "13495",
      "turnover": "1973878.2",
      "trades": "203"
    },
    {
      "date": "2022-07-15",
      "bid": "155.40",
      "ask": "157.20",
      "open": "151.20",
      "high": "156.80",
      "low": "147.60",
      "close": "156.40",
      "average": "151.6152",
      "volume": "4446",
      "turnover": "674081",
      "trades": "109"
    },
    {
      "date": "2022-07-18",
      "bid": "156.60",
      "ask": "159.60",
      "open": "159.40",
      "high": "162.00",
      "low": "155.20",
      "close": "158.40",
      "average": "157.3929",
      "volume": "13691",
      "turnover": "2154866.79",
      "trades": "217"
    },
    {
      "date": "2022-07-19",
      "bid": "162.00",
      "ask": "163.80",
      "open": "158.60",
      "high": "163.60",
      "low": "154.80",
      "close": "163.20",
      "average": "161.1495",
      "volume": "6317",
      "turnover": "1017981.2",
      "trades": "141"
    },
    {
      "date": "2022-07-20",
      "bid": "165.00",
      "ask": "165.60",
      "open": "164.00",
      "high": "169.80",
      "low": "162.40",
      "close": "164.00",
      "average": "165.4436",
      "volume": "19144",
      "turnover": "3167252.2",
      "trades": "146"
    },
    {
      "date": "2022-07-21",
      "bid": "170.80",
      "ask": "173.80",
      "open": "167.40",
      "high": "173.20",
      "low": "163.80",
      "close": "172.80",
      "average": "168.7459",
      "volume": "21340",
      "turnover": "3601038",
      "trades": "319"
    },
    {
      "date": "2022-07-22",
      "bid": "180.20",
      "ask": "182.20",
      "open": "174.00",
      "high": "183.80",
      "low": "164.00",
      "close": "180.00",
      "average": "177.8619",
      "volume": "20283",
      "turnover": "3607573.2",
      "trades": "422"
    },
    {
      "date": "2022-07-25",
      "bid": "171.40",
      "ask": "172.60",
      "open": "181.00",
      "high": "181.00",
      "low": "170.80",
      "close": "173.00",
      "average": "176.0681",
      "volume": "12587",
      "turnover": "2216168.6",
      "trades": "177"
    },
    {
      "date": "2022-07-26",
      "bid": "171.40",
      "ask": "172.00",
      "open": "175.40",
      "high": "175.40",
      "low": "169.20",
      "close": "171.80",
      "average": "171.6012",
      "volume": "7758",
      "turnover": "1331281.8",
      "trades": "143"
    },
    {
      "date": "2022-07-27",
      "bid": "169.00",
      "ask": "170.20",
      "open": "175.60",
      "high": "175.60",
      "low": "167.00",
      "close": "170.00",
      "average": "169.5134",
      "volume": "5027",
      "turnover": "852143.8",
      "trades": "104"
    },
    {
      "date": "2022-07-28",
      "bid": "176.00",
      "ask": "176.80",
      "open": "171.20",
      "high": "177.80",
      "low": "170.60",
      "close": "176.40",
      "average": "173.5222",
      "volume": "9214",
      "turnover": "1598833.2",
      "trades": "168"
    },
    {
      "date": "2022-07-29",
      "bid": "180.40",
      "ask": "181.60",
      "open": "176.40",
      "high": "183.40",
      "low": "175.60",
      "close": "180.20",
      "average": "179.341",
      "volume": "23885",
      "turnover": "4288150.2",
      "trades": "255"
    },
    {
      "date": "2022-08-01",
      "bid": "175.40",
      "ask": "178.80",
      "open": "184.20",
      "high": "184.20",
      "low": "175.00",
      "close": "176.80",
      "average": "178.2005",
      "volume": "9485",
      "turnover": "1690052",
      "trades": "305"
    },
    {
      "date": "2022-08-02",
      "bid": "170.20",
      "ask": "172.00",
      "open": "176.60",
      "high": "178.40",
      "low": "169.40",
      "close": "172.00",
      "average": "175.4852",
      "volume": "16727",
      "turnover": "2935340.6",
      "trades": "132"
    },
    {
      "date": "2022-08-03",
      "bid": "175.60",
      "ask": "178.20",
      "open": "174.40",
      "high": "180.00",
      "low": "172.00",
      "close": "178.60",
      "average": "175.46",
      "volume": "3129",
      "turnover": "549014.4",
      "trades": "85"
    },
    {
      "date": "2022-08-04",
      "bid": "175.20",
      "ask": "175.80",
      "open": "175.80",
      "high": "178.40",
      "low": "173.80",
      "close": "175.40",
      "average": "175.5359",
      "volume": "4585",
      "turnover": "804832.2",
      "trades": "116"
    },
    {
      "date": "2022-08-05",
      "bid": "170.00",
      "ask": "170.80",
      "open": "178.40",
      "high": "178.40",
      "low": "168.80",
      "close": "171.20",
      "average": "171.5124",
      "volume": "4696",
      "turnover": "805422.4",
      "trades": "222"
    },
    {
      "date": "2022-08-08",
      "bid": "176.80",
      "ask": "178.00",
      "open": "171.20",
      "high": "178.60",
      "low": "169.60",
      "close": "178.20",
      "average": "176.1714",
      "volume": "5181",
      "turnover": "912744",
      "trades": "125"
    },
    {
      "date": "2022-08-09",
      "bid": "171.80",
      "ask": "172.40",
      "open": "175.00",
      "high": "179.60",
      "low": "170.60",
      "close": "171.80",
      "average": "174.4756",
      "volume": "7952",
      "turnover": "1387430",
      "trades": "171"
    },
    {
      "date": "2022-08-10",
      "bid": "182.00",
      "ask": "184.00",
      "open": "171.80",
      "high": "182.40",
      "low": "170.40",
      "close": "182.40",
      "average": "179.5762",
      "volume": "12271",
      "turnover": "2203579",
      "trades": "202"
    },
    {
      "date": "2022-08-11",
      "bid": "186.20",
      "ask": "186.40",
      "open": "184.00",
      "high": "187.60",
      "low": "183.60",
      "close": "186.80",
      "average": "185.8599",
      "volume": "19805",
      "turnover": "3685374.4",
      "trades": "213"
    },
    {
      "date": "2022-08-12",
      "bid": "193.20",
      "ask": "194.20",
      "open": "188.00",
      "high": "194.20",
      "low": "188.00",
      "close": "194.00",
      "average": "192.0409",
      "volume": "10856",
      "turnover": "2084796.4",
      "trades": "198"
    },
    {
      "date": "2022-08-15",
      "bid": "193.20",
      "ask": "194.00",
      "open": "194.00",
      "high": "197.00",
      "low": "190.40",
      "close": "194.40",
      "average": "193.8052",
      "volume": "7896",
      "turnover": "1530285.2",
      "trades": "156"
    },
    {
      "date": "2022-08-16",
      "bid": "190.40",
      "ask": "191.80",
      "open": "194.20",
      "high": "195.60",
      "low": "189.00",
      "close": "191.20",
      "average": "191.2151",
      "volume": "7833",
      "turnover": "1500713",
      "trades": "107"
    },
    {
      "date": "2022-08-17",
      "bid": "189.00",
      "ask": "189.20",
      "open": "194.80",
      "high": "194.80",
      "low": "187.20",
      "close": "189.40",
      "average": "189.6737",
      "volume": "36429",
      "turnover": "6909621.4",
      "trades": "254"
    },
    {
      "date": "2022-08-18",
      "bid": "196.00",
      "ask": "196.80",
      "open": "189.40",
      "high": "197.00",
      "low": "189.20",
      "close": "196.60",
      "average": "193.4748",
      "volume": "11991",
      "turnover": "2319956.2",
      "trades": "213"
    },
    {
      "date": "2022-08-19",
      "bid": "190.40",
      "ask": "192.00",
      "open": "197.00",
      "high": "197.00",
      "low": "189.40",
      "close": "193.00",
      "average": "193.5354",
      "volume": "158838",
      "turnover": "30740067.4",
      "trades": "353"
    },
    {
      "date": "2022-08-22",
      "bid": "190.60",
      "ask": "191.00",
      "open": "194.00",
      "high": "194.20",
      "low": "187.40",
      "close": "191.40",
      "average": "190.1671",
      "volume": "21423",
      "turnover": "4073950.8",
      "trades": "335"
    },
    {
      "date": "2022-08-23",
      "bid": "190.00",
      "ask": "191.20",
      "open": "190.60",
      "high": "193.40",
      "low": "190.00",
      "close": "190.60",
      "average": "192.9911",
      "volume": "121243",
      "turnover": "23398822.6",
      "trades": "260"
    },
    {
      "date": "2022-08-24",
      "bid": "195.60",
      "ask": "196.80",
      "open": "191.00",
      "high": "198.40",
      "low": "187.00",
      "close": "195.80",
      "average": "193.2796",
      "volume": "25700",
      "turnover": "4967275.2",
      "trades": "306"
    },
    {
      "date": "2022-08-25",
      "bid": "201.00",
      "ask": "201.50",
      "open": "199.20",
      "high": "204.00",
      "low": "197.20",
      "close": "200.50",
      "average": "200.6817",
      "volume": "23487",
      "turnover": "4713411.7",
      "trades": "336"
    },
    {
      "date": "2022-08-26",
      "bid": "197.00",
      "ask": "197.20",
      "open": "204.50",
      "high": "204.50",
      "low": "196.00",
      "close": "197.00",
      "average": "198.0645",
      "volume": "11531",
      "turnover": "2283908.6",
      "trades": "280"
    },
    {
      "date": "2022-08-29",
      "bid": "198.20",
      "ask": "199.00",
      "open": "197.00",
      "high": "201.00",
      "low": "194.80",
      "close": "198.60",
      "average": "196.9946",
      "volume": "51908",
      "turnover": "10225421.1",
      "trades": "405"
    },
    {
      "date": "2022-08-30",
      "bid": "197.20",
      "ask": "198.00",
      "open": "201.50",
      "high": "202.00",
      "low": "196.40",
      "close": "197.60",
      "average": "198.2806",
      "volume": "24784",
      "turnover": "4907678.2",
      "trades": "330"
    },
    {
      "date": "2022-08-31",
      "bid": "200.00",
      "ask": "201.00",
      "open": "202.00",
      "high": "205.00",
      "low": "197.00",
      "close": "200.00",
      "average": "202.1531",
      "volume": "166920",
      "turnover": "33743984.9",
      "trades": "244"
    },
    {
      "date": "2022-09-01",
      "bid": "186.20",
      "ask": "188.00",
      "open": "200.50",
      "high": "200.50",
      "low": "177.40",
      "close": "186.20",
      "average": "185.0183",
      "volume": "71152",
      "turnover": "13157704.8",
      "trades": "698"
    },
    {
      "date": "2022-09-02",
      "bid": "186.20",
      "ask": "186.40",
      "open": "186.20",
      "high": "189.20",
      "low": "182.40",
      "close": "186.00",
      "average": "185.7342",
      "volume": "25529",
      "turnover": "4744988.4",
      "trades": "209"
    },
    {
      "date": "2022-09-05",
      "bid": "179.20",
      "ask": "180.20",
      "open": "182.00",
      "high": "184.80",
      "low": "176.20",
      "close": "179.60",
      "average": "180.2117",
      "volume": "6338",
      "turnover": "1142181.8",
      "trades": "145"
    },
    {
      "date": "2022-09-06",
      "bid": "178.80",
      "ask": "179.60",
      "open": "179.60",
      "high": "182.60",
      "low": "175.00",
      "close": "178.60",
      "average": "178.1706",
      "volume": "5866",
      "turnover": "1045633",
      "trades": "172"
    },
    {
      "date": "2022-09-07",
      "bid": "183.00",
      "ask": "183.80",
      "open": "178.60",
      "high": "183.80",
      "low": "176.20",
      "close": "183.20",
      "average": "181.3319",
      "volume": "8158",
      "turnover": "1475244.6",
      "trades": "119"
    },
    {
      "date": "2022-09-08",
      "bid": "208.50",
      "ask": "209.50",
      "open": "201.00",
      "high": "214.50",
      "low": "201.00",
      "close": "209.50",
      "average": "209.0522",
      "volume": "119011",
      "turnover": "24880947.75",
      "trades": "1418"
    },
    {
      "date": "2022-09-09",
      "bid": "209.50",
      "ask": "210.50",
      "open": "210.00",
      "high": "212.00",
      "low": "205.00",
      "close": "209.50",
      "average": "209.3141",
      "volume": "87669",
      "turnover": "18350357.5",
      "trades": "1320"
    },
    {
      "date": "2022-09-12",
      "bid": "210.50",
      "ask": "211.50",
      "open": "208.00",
      "high": "214.00",
      "low": "207.50",
      "close": "211.00",
      "average": "210.71",
      "volume": "74816",
      "turnover": "15764512.25",
      "trades": "806"
    },
    {
      "date": "2022-09-13",
      "bid": "206.50",
      "ask": "207.00",
      "open": "211.50",
      "high": "212.00",
      "low": "203.00",
      "close": "207.00",
      "average": "207.1441",
      "volume": "25487",
      "turnover": "5279060",
      "trades": "447"
    },
    {
      "date": "2022-09-14",
      "bid": "208.00",
      "ask": "209.50",
      "open": "203.50",
      "high": "210.00",
      "low": "203.50",
      "close": "209.50",
      "average": "207.94",
      "volume": "28464",
      "turnover": "5918804.5",
      "trades": "553"
    },
    {
      "date": "2022-09-15",
      "bid": "203.50",
      "ask": "204.50",
      "open": "209.50",
      "high": "209.50",
      "low": "202.00",
      "close": "203.50",
      "average": "203.8113",
      "volume": "69337",
      "turnover": "14139765.5",
      "trades": "642"
    },
    {
      "date": "2022-09-16",
      "bid": "200.50",
      "ask": "202.00",
      "open": "201.50",
      "high": "204.00",
      "low": "194.80",
      "close": "194.80",
      "average": "195.5966",
      "volume": "488894",
      "turnover": "95777978.4",
      "trades": "1100"
    },
    {
      "date": "2022-09-19",
      "bid": "181.00",
      "ask": "181.40",
      "open": "195.20",
      "high": "195.20",
      "low": "175.20",
      "close": "180.40",
      "average": "181.0687",
      "volume": "79650",
      "turnover": "14424412.9",
      "trades": "1018"
    },
    {
      "date": "2022-09-20",
      "bid": "165.60",
      "ask": "166.20",
      "open": "180.40",
      "high": "181.20",
      "low": "160.20",
      "close": "164.40",
      "average": "166.3041",
      "volume": "67718",
      "turnover": "11261778.4",
      "trades": "603"
    },
    {
      "date": "2022-09-21",
      "bid": "167.60",
      "ask": "168.40",
      "open": "167.80",
      "high": "169.40",
      "low": "163.40",
      "close": "167.60",
      "average": "167.38",
      "volume": "9065",
      "turnover": "1517295.3",
      "trades": "221"
    },
    {
      "date": "2022-09-22",
      "bid": "157.40",
      "ask": "158.60",
      "open": "163.80",
      "high": "164.40",
      "low": "156.80",
      "close": "157.80",
      "average": "159.4546",
      "volume": "25864",
      "turnover": "4124132.4",
      "trades": "322"
    },
    {
      "date": "2022-09-23",
      "bid": "156.60",
      "ask": "157.00",
      "open": "157.80",
      "high": "160.20",
      "low": "152.40",
      "close": "156.40",
      "average": "156.3861",
      "volume": "23275",
      "turnover": "3639885.4",
      "trades": "312"
    },
    {
      "date": "2022-09-26",
      "bid": "151.60",
      "ask": "152.60",
      "open": "154.20",
      "high": "157.00",
      "low": "151.20",
      "close": "151.20",
      "average": "153.9227",
      "volume": "36398",
      "turnover": "5602478.2",
      "trades": "335"
    },
    {
      "date": "2022-09-27",
      "bid": "147.00",
      "ask": "147.60",
      "open": "152.00",
      "high": "152.60",
      "low": "145.20",
      "close": "147.20",
      "average": "147.429",
      "volume": "50075",
      "turnover": "7382508.4",
      "trades": "389"
    },
    {
      "date": "2022-09-28",
      "bid": "153.40",
      "ask": "154.40",
      "open": "150.00",
      "high": "154.80",
      "low": "141.20",
      "close": "154.80",
      "average": "149.0473",
      "volume": "40741",
      "turnover": "6072337.6",
      "trades": "474"
    },
    {
      "date": "2022-09-29",
      "bid": "154.40",
      "ask": "155.00",
      "open": "157.60",
      "high": "157.60",
      "low": "150.40",
      "close": "155.20",
      "average": "152.8467",
      "volume": "39494",
      "turnover": "6035967.6",
      "trades": "480"
    },
    {
      "date": "2022-09-30",
      "bid": "170.00",
      "ask": "170.40",
      "open": "158.20",
      "high": "173.00",
      "low": "156.60",
      "close": "173.00",
      "average": "167.1202",
      "volume": "80445",
      "turnover": "13443986.8",
      "trades": "873"
    },
    {
      "date": "2022-10-03",
      "bid": "170.20",
      "ask": "171.20",
      "open": "169.60",
      "high": "172.60",
      "low": "162.00",
      "close": "170.80",
      "average": "167.3401",
      "volume": "22486",
      "turnover": "3762808.8",
      "trades": "338"
    },
    {
      "date": "2022-10-04",
      "bid": "170.40",
      "ask": "171.00",
      "open": "167.20",
      "high": "173.00",
      "low": "167.20",
      "close": "171.00",
      "average": "170.1396",
      "volume": "17378",
      "turnover": "2956685.6",
      "trades": "261"
    },
    {
      "date": "2022-10-05",
      "bid": "162.20",
      "ask": "163.20",
      "open": "167.80",
      "high": "168.20",
      "low": "161.20",
      "close": "163.60",
      "average": "165.2244",
      "volume": "9647",
      "turnover": "1593920.2",
      "trades": "189"
    },
    {
      "date": "2022-10-06",
      "bid": "168.80",
      "ask": "169.60",
      "open": "163.00",
      "high": "173.40",
      "low": "163.00",
      "close": "170.80",
      "average": "167.8179",
      "volume": "19621",
      "turnover": "3292754.2",
      "trades": "290"
    },
    {
      "date": "2022-10-07",
      "bid": "161.60",
      "ask": "163.80",
      "open": "170.80",
      "high": "170.80",
      "low": "161.60",
      "close": "162.00",
      "average": "164.7212",
      "volume": "16886",
      "turnover": "2781483",
      "trades": "255"
    },
    {
      "date": "2022-10-10",
      "bid": "164.20",
      "ask": "165.40",
      "open": "162.00",
      "high": "168.00",
      "low": "160.60",
      "close": "165.00",
      "average": "164.5463",
      "volume": "9819",
      "turnover": "1615684",
      "trades": "162"
    },
    {
      "date": "2022-10-11",
      "bid": "170.20",
      "ask": "171.20",
      "open": "166.00",
      "high": "171.40",
      "low": "165.80",
      "close": "170.80",
      "average": "169.0317",
      "volume": "20143",
      "turnover": "3405490.12",
      "trades": "195"
    },
    {
      "date": "2022-10-12",
      "bid": "165.20",
      "ask": "166.40",
      "open": "169.40",
      "high": "170.00",
      "low": "165.40",
      "close": "166.20",
      "average": "166.8895",
      "volume": "14500",
      "turnover": "2419897.2",
      "trades": "227"
    },
    {
      "date": "2022-10-13",
      "bid": "164.20",
      "ask": "165.60",
      "open": "161.00",
      "high": "166.00",
      "low": "158.20",
      "close": "165.60",
      "average": "162.6447",
      "volume": "15245",
      "turnover": "2479518.4",
      "trades": "200"
    },
    {
      "date": "2022-10-14",
      "bid": "171.20",
      "ask": "172.80",
      "open": "169.60",
      "high": "174.80",
      "low": "167.40",
      "close": "173.40",
      "average": "172.3726",
      "volume": "18078",
      "turnover": "3116151.4",
      "trades": "237"
    },
    {
      "date": "2022-10-17",
      "bid": "179.20",
      "ask": "179.80",
      "open": "177.00",
      "high": "181.60",
      "low": "173.00",
      "close": "180.80",
      "average": "178.1079",
      "volume": "12144",
      "turnover": "2162942.6",
      "trades": "232"
    },
    {
      "date": "2022-10-18",
      "bid": "181.80",
      "ask": "183.00",
      "open": "185.40",
      "high": "186.40",
      "low": "180.60",
      "close": "183.80",
      "average": "183.6084",
      "volume": "6726",
      "turnover": "1234950.2",
      "trades": "149"
    },
    {
      "date": "2022-10-19",
      "bid": "174.40",
      "ask": "176.80",
      "open": "177.80",
      "high": "178.80",
      "low": "172.80",
      "close": "174.80",
      "average": "175.5107",
      "volume": "5736",
      "turnover": "1006731.8",
      "trades": "162"
    },
    {
      "date": "2022-10-20",
      "bid": "174.40",
      "ask": "176.20",
      "open": "173.60",
      "high": "178.40",
      "low": "168.00",
      "close": "174.40",
      "average": "172.8452",
      "volume": "15235",
      "turnover": "2633296.6",
      "trades": "169"
    },
    {
      "date": "2022-10-21",
      "bid": "172.40",
      "ask": "173.00",
      "open": "178.80",
      "high": "179.20",
      "low": "170.00",
      "close": "173.20",
      "average": "173.1664",
      "volume": "4454",
      "turnover": "771283.2",
      "trades": "119"
    },
    {
      "date": "2022-10-24",
      "bid": "174.60",
      "ask": "176.20",
      "open": "179.80",
      "high": "179.80",
      "low": "170.40",
      "close": "174.60",
      "average": "174.2883",
      "volume": "5463",
      "turnover": "952137.2",
      "trades": "134"
    },
    {
      "date": "2022-10-25",
      "bid": "180.60",
      "ask": "181.40",
      "open": "170.60",
      "high": "182.60",
      "low": "167.60",
      "close": "181.20",
      "average": "176.2911",
      "volume": "12874",
      "turnover": "2269572",
      "trades": "233"
    },
    {
      "date": "2022-10-26",
      "bid": "180.80",
      "ask": "181.20",
      "open": "177.40",
      "high": "183.20",
      "low": "177.20",
      "close": "180.00",
      "average": "180.1712",
      "volume": "6406",
      "turnover": "1154176.6",
      "trades": "168"
    },
    {
      "date": "2022-10-27",
      "bid": "184.60",
      "ask": "185.20",
      "open": "179.80",
      "high": "185.60",
      "low": "178.00",
      "close": "185.60",
      "average": "182.4817",
      "volume": "10945",
      "turnover": "1997261.8",
      "trades": "192"
    },
    {
      "date": "2022-10-28",
      "bid": "190.80",
      "ask": "191.80",
      "open": "185.00",
      "high": "192.00",
      "low": "182.00",
      "close": "191.20",
      "average": "188.7813",
      "volume": "11924",
      "turnover": "2251028.4",
      "trades": "131"
    },
    {
      "date": "2022-10-31",
      "bid": "190.40",
      "ask": "191.20",
      "open": "189.00",
      "high": "192.40",
      "low": "185.00",
      "close": "192.00",
      "average": "191.1424",
      "volume": "33628",
      "turnover": "6428039.3",
      "trades": "192"
    },
    {
      "date": "2022-11-01",
      "bid": "197.80",
      "ask": "200.50",
      "open": "194.00",
      "high": "201.50",
      "low": "194.00",
      "close": "199.00",
      "average": "198.2517",
      "volume": "7062",
      "turnover": "1399687.3",
      "trades": "135"
    },
    {
      "date": "2022-11-02",
      "bid": "200.50",
      "ask": "201.50",
      "open": "195.20",
      "high": "204.00",
      "low": "195.20",
      "close": "200.50",
      "average": "201.3739",
      "volume": "14372",
      "turnover": "2894146",
      "trades": "269"
    },
    {
      "date": "2022-11-03",
      "bid": "193.40",
      "ask": "194.60",
      "open": "197.60",
      "high": "197.60",
      "low": "190.20",
      "close": "193.20",
      "average": "193.0836",
      "volume": "6984",
      "turnover": "1348495.6",
      "trades": "153"
    },
    {
      "date": "2022-11-04",
      "bid": "196.00",
      "ask": "197.60",
      "open": "199.80",
      "high": "199.80",
      "low": "192.00",
      "close": "195.60",
      "average": "194.8875",
      "volume": "1891",
      "turnover": "368527",
      "trades": "70"
    },
    {
      "date": "2022-11-07",
      "bid": "199.40",
      "ask": "200.50",
      "open": "195.60",
      "high": "204.50",
      "low": "195.60",
      "close": "201.50",
      "average": "201.1552",
      "volume": "6302",
      "turnover": "1267680",
      "trades": "216"
    },
    {
      "date": "2022-11-08",
      "bid": "192.80",
      "ask": "195.00",
      "open": "204.00",
      "high": "204.00",
      "low": "192.80",
      "close": "194.80",
      "average": "195.0832",
      "volume": "9049",
      "turnover": "1765308.3",
      "trades": "213"
    },
    {
      "date": "2022-11-09",
      "bid": "188.20",
      "ask": "189.60",
      "open": "194.80",
      "high": "194.80",
      "low": "185.80",
      "close": "190.40",
      "average": "188.7714",
      "volume": "15156",
      "turnover": "2861019.4",
      "trades": "338"
    },
    {
      "date": "2022-11-10",
      "bid": "199.60",
      "ask": "200.50",
      "open": "190.20",
      "high": "201.50",
      "low": "184.00",
      "close": "200.00",
      "average": "196.6993",
      "volume": "27858",
      "turnover": "5430190.5",
      "trades": "413"
    },
    {
      "date": "2022-11-11",
      "bid": "202.00",
      "ask": "205.00",
      "open": "200.00",
      "high": "208.00",
      "low": "199.80",
      "close": "204.50",
      "average": "203.9697",
      "volume": "9673",
      "turnover": "1972998.7",
      "trades": "225"
    },
    {
      "date": "2022-11-14",
      "bid": "199.00",
      "ask": "200.50",
      "open": "204.50",
      "high": "204.50",
      "low": "199.00",
      "close": "200.00",
      "average": "201.1667",
      "volume": "5777",
      "turnover": "1162140",
      "trades": "185"
    },
    {
      "date": "2022-11-15",
      "bid": "200.00",
      "ask": "200.50",
      "open": "200.00",
      "high": "201.00",
      "low": "196.20",
      "close": "199.00",
      "average": "199.0881",
      "volume": "7045",
      "turnover": "1402399.6",
      "trades": "148"
    },
    {
      "date": "2022-11-16",
      "bid": "185.00",
      "ask": "199.00",
      "open": "196.20",
      "high": "196.20",
      "low": "189.40",
      "close": "193.40",
      "average": "190.896",
      "volume": "10244",
      "turnover": "1955538.2",
      "trades": "300"
    },
    {
      "date": "2022-11-17",
      "bid": "190.60",
      "ask": "191.80",
      "open": "193.60",
      "high": "196.60",
      "low": "190.20",
      "close": "193.60",
      "average": "193.4209",
      "volume": "9112",
      "turnover": "1762451.4",
      "trades": "190"
    },
    {
      "date": "2022-11-18",
      "bid": "194.60",
      "ask": "195.20",
      "open": "193.60",
      "high": "196.80",
      "low": "191.00",
      "close": "195.20",
      "average": "194.6542",
      "volume": "4316",
      "turnover": "840127.4",
      "trades": "156"
    },
    {
      "date": "2022-11-21",
      "bid": "196.00",
      "ask": "196.80",
      "open": "191.40",
      "high": "197.00",
      "low": "191.40",
      "close": "196.00",
      "average": "195.2604",
      "volume": "3734",
      "turnover": "729102.2",
      "trades": "118"
    },
    {
      "date": "2022-11-22",
      "bid": "196.00",
      "ask": "197.40",
      "open": "196.00",
      "high": "200.50",
      "low": "196.00",
      "close": "197.20",
      "average": "197.6586",
      "volume": "3700",
      "turnover": "731336.8",
      "trades": "116"
    },
    {
      "date": "2022-11-23",
      "bid": "196.40",
      "ask": "197.40",
      "open": "195.00",
      "high": "198.20",
      "low": "193.80",
      "close": "196.60",
      "average": "197.2702",
      "volume": "2173",
      "turnover": "428668.2",
      "trades": "80"
    },
    {
      "date": "2022-11-24",
      "bid": "204.50",
      "ask": "206.50",
      "open": "196.60",
      "high": "207.50",
      "low": "196.60",
      "close": "205.00",
      "average": "204.9909",
      "volume": "226046",
      "turnover": "46337377.9",
      "trades": "139"
    },
    {
      "date": "2022-11-25",
      "bid": "203.00",
      "ask": "203.50",
      "open": "204.50",
      "high": "206.00",
      "low": "201.00",
      "close": "203.50",
      "average": "203.4587",
      "volume": "8166",
      "turnover": "1661327.75",
      "trades": "237"
    },
    {
      "date": "2022-11-28",
      "bid": "203.00",
      "ask": "204.50",
      "open": "203.00",
      "high": "205.50",
      "low": "196.80",
      "close": "205.50",
      "average": "203.6397",
      "volume": "8518",
      "turnover": "1734603.1",
      "trades": "162"
    },
    {
      "date": "2022-11-29",
      "bid": "202.50",
      "ask": "204.00",
      "open": "208.50",
      "high": "209.50",
      "low": "203.00",
      "close": "203.00",
      "average": "205.1825",
      "volume": "4660",
      "turnover": "956150.5",
      "trades": "124"
    },
    {
      "date": "2022-11-30",
      "bid": "199.20",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.00",
      "low": "194.20",
      "close": "200.00",
      "average": "198.3859",
      "volume": "32539",
      "turnover": "6455277.8",
      "trades": "416"
    },
    {
      "date": "2022-12-01",
      "bid": "198.40",
      "ask": "199.40",
      "open": "201.00",
      "high": "205.50",
      "low": "198.40",
      "close": "199.00",
      "average": "200.1291",
      "volume": "4683",
      "turnover": "937204.4",
      "trades": "128"
    },
    {
      "date": "2022-12-02",
      "bid": "203.00",
      "ask": "203.50",
      "open": "198.20",
      "high": "207.50",
      "low": "198.20",
      "close": "204.00",
      "average": "204.0977",
      "volume": "11459",
      "turnover": "2338755.5",
      "trades": "199"
    },
    {
      "date": "2022-12-05",
      "bid": "201.50",
      "ask": "202.50",
      "open": "204.00",
      "high": "208.50",
      "low": "201.00",
      "close": "201.00",
      "average": "203.2855",
      "volume": "6346",
      "turnover": "1290049.5",
      "trades": "132"
    },
    {
      "date": "2022-12-06",
      "bid": "198.20",
      "ask": "199.00",
      "open": "197.60",
      "high": "199.80",
      "low": "196.00",
      "close": "198.20",
      "average": "197.9304",
      "volume": "4143",
      "turnover": "820025.6",
      "trades": "99"
    },
    {
      "date": "2022-12-07",
      "bid": "192.80",
      "ask": "193.80",
      "open": "197.00",
      "high": "197.00",
      "low": "191.60",
      "close": "194.80",
      "average": "194.3302",
      "volume": "14898",
      "turnover": "2895131.6",
      "trades": "192"
    },
    {
      "date": "2022-12-08",
      "bid": "194.00",
      "ask": "194.80",
      "open": "196.00",
      "high": "196.00",
      "low": "191.40",
      "close": "194.00",
      "average": "193.4976",
      "volume": "9644",
      "turnover": "1866090.6",
      "trades": "183"
    },
    {
      "date": "2022-12-09",
      "bid": "195.00",
      "ask": "197.80",
      "open": "193.40",
      "high": "199.60",
      "low": "193.00",
      "close": "196.60",
      "average": "196.2647",
      "volume": "10887",
      "turnover": "2136734.2",
      "trades": "265"
    },
    {
      "date": "2022-12-12",
      "bid": "200.00",
      "ask": "201.00",
      "open": "193.20",
      "high": "201.50",
      "low": "191.80",
      "close": "200.00",
      "average": "199.6909",
      "volume": "13897",
      "turnover": "2775104.5",
      "trades": "254"
    },
    {
      "date": "2022-12-13",
      "bid": "203.00",
      "ask": "204.50",
      "open": "197.40",
      "high": "208.50",
      "low": "197.00",
      "close": "205.00",
      "average": "202.9887",
      "volume": "513761",
      "turnover": "102793326.9",
      "trades": "205"
    },
    {
      "date": "2022-12-14",
      "bid": "215.50",
      "ask": "218.00",
      "open": "206.00",
      "high": "218.00",
      "low": "206.00",
      "close": "215.00",
      "average": "209.426",
      "volume": "124941",
      "turnover": "26174597.5",
      "trades": "367"
    },
    {
      "date": "2022-12-15",
      "bid": "203.00",
      "ask": "203.50",
      "open": "212.50",
      "high": "212.50",
      "low": "202.50",
      "close": "204.00",
      "average": "206.032",
      "volume": "9093",
      "turnover": "1873424.5",
      "trades": "228"
    },
    {
      "date": "2022-12-16",
      "bid": "187.60",
      "ask": "188.20",
      "open": "203.00",
      "high": "204.00",
      "low": "187.60",
      "close": "188.40",
      "average": "190.7341",
      "volume": "12876",
      "turnover": "2455892.6",
      "trades": "287"
    },
    {
      "date": "2022-12-19",
      "bid": "177.00",
      "ask": "177.40",
      "open": "188.40",
      "high": "189.60",
      "low": "176.40",
      "close": "177.20",
      "average": "179.7867",
      "volume": "10955",
      "turnover": "1969563.6",
      "trades": "367"
    },
    {
      "date": "2022-12-20",
      "bid": "175.80",
      "ask": "176.40",
      "open": "173.20",
      "high": "179.40",
      "low": "172.20",
      "close": "176.00",
      "average": "176.058",
      "volume": "12389",
      "turnover": "2181182.2",
      "trades": "291"
    },
    {
      "date": "2022-12-21",
      "bid": "179.00",
      "ask": "180.80",
      "open": "176.00",
      "high": "180.60",
      "low": "172.40",
      "close": "180.00",
      "average": "176.6505",
      "volume": "13598",
      "turnover": "2402093.4",
      "trades": "289"
    },
    {
      "date": "2022-12-22",
      "bid": "180.00",
      "ask": "181.80",
      "open": "180.40",
      "high": "186.00",
      "low": "178.20",
      "close": "180.00",
      "average": "181.1406",
      "volume": "8888",
      "turnover": "1609978",
      "trades": "262"
    },
    {
      "date": "2022-12-23",
      "bid": "187.40",
      "ask": "188.20",
      "open": "184.20",
      "high": "189.00",
      "low": "181.40",
      "close": "188.20",
      "average": "186.8621",
      "volume": "4092",
      "turnover": "764639.6",
      "trades": "222"
    },
    {
      "date": "2022-12-27",
      "bid": "192.00",
      "ask": "193.00",
      "open": "188.40",
      "high": "193.00",
      "low": "188.20",
      "close": "192.00",
      "average": "190.5396",
      "volume": "5080",
      "turnover": "967959.6",
      "trades": "106"
    },
    {
      "date": "2022-12-28",
      "bid": "191.40",
      "ask": "193.60",
      "open": "190.80",
      "high": "193.20",
      "low": "186.80",
      "close": "192.40",
      "average": "189.9191",
      "volume": "9252",
      "turnover": "1757131.4",
      "trades": "176"
    },
    {
      "date": "2022-12-29",
      "bid": "195.20",
      "ask": "195.80",
      "open": "192.20",
      "high": "196.80",
      "low": "189.20",
      "close": "196.80",
      "average": "193.664",
      "volume": "3899",
      "turnover": "755056.6",
      "trades": "129"
    },
    {
      "date": "2022-12-30",
      "bid": "190.60",
      "ask": "191.80",
      "open": "195.00",
      "high": "195.00",
      "low": "190.20",
      "close": "191.80",
      "average": "192.5262",
      "volume": "4539",
      "turnover": "873876.6",
      "trades": "86"
    },
    {
      "date": "2023-01-02",
      "bid": "194.00",
      "ask": "194.80",
      "open": "198.40",
      "high": "198.40",
      "low": "191.60",
      "close": "195.00",
      "average": "194.4181",
      "volume": "1495",
      "turnover": "290655",
      "trades": "39"
    },
    {
      "date": "2023-01-03",
      "bid": "193.80",
      "ask": "194.60",
      "open": "199.00",
      "high": "199.80",
      "low": "194.00",
      "close": "194.00",
      "average": "196.2537",
      "volume": "4324",
      "turnover": "848601",
      "trades": "119"
    },
    {
      "date": "2023-01-04",
      "bid": "202.00",
      "ask": "203.00",
      "open": "196.80",
      "high": "205.00",
      "low": "196.80",
      "close": "203.00",
      "average": "203.509",
      "volume": "6563",
      "turnover": "1335629.8",
      "trades": "136"
    },
    {
      "date": "2023-01-05",
      "bid": "202.50",
      "ask": "204.00",
      "open": "203.00",
      "high": "208.50",
      "low": "203.00",
      "close": "204.50",
      "average": "204.4951",
      "volume": "1726",
      "turnover": "352958.5",
      "trades": "46"
    },
    {
      "date": "2023-01-09",
      "bid": "206.00",
      "ask": "207.00",
      "open": "206.50",
      "high": "212.50",
      "low": "205.50",
      "close": "207.00",
      "average": "207.7702",
      "volume": "6023",
      "turnover": "1251400",
      "trades": "125"
    },
    {
      "date": "2023-01-10",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.00",
      "high": "211.00",
      "low": "207.00",
      "close": "210.00",
      "average": "209.5077",
      "volume": "3060",
      "turnover": "641093.5",
      "trades": "74"
    },
    {
      "date": "2023-01-11",
      "bid": "211.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "222.00",
      "low": "210.00",
      "close": "212.00",
      "average": "214.3977",
      "volume": "10361",
      "turnover": "2222698.25",
      "trades": "202"
    },
    {
      "date": "2023-01-12",
      "bid": "206.00",
      "ask": "207.50",
      "open": "211.00",
      "high": "211.00",
      "low": "205.50",
      "close": "207.50",
      "average": "208.5515",
      "volume": "12429",
      "turnover": "2592086.5",
      "trades": "320"
    },
    {
      "date": "2023-01-13",
      "bid": "215.50",
      "ask": "216.50",
      "open": "206.00",
      "high": "216.50",
      "low": "198.00",
      "close": "216.50",
      "average": "208.5693",
      "volume": "18892",
      "turnover": "3940290.5",
      "trades": "185"
    },
    {
      "date": "2023-01-16",
      "bid": "209.00",
      "ask": "210.00",
      "open": "216.50",
      "high": "216.50",
      "low": "208.00",
      "close": "211.00",
      "average": "210.4839",
      "volume": "12523",
      "turnover": "2635890.5",
      "trades": "195"
    },
    {
      "date": "2023-01-17",
      "bid": "205.00",
      "ask": "206.50",
      "open": "211.00",
      "high": "211.00",
      "low": "202.00",
      "close": "206.50",
      "average": "206.1305",
      "volume": "4041",
      "turnover": "832973.5",
      "trades": "147"
    },
    {
      "date": "2023-01-18",
      "bid": "205.00",
      "ask": "208.50",
      "open": "206.50",
      "high": "211.00",
      "low": "201.00",
      "close": "203.50",
      "average": "202.4983",
      "volume": "51953",
      "turnover": "10520396",
      "trades": "236"
    },
    {
      "date": "2023-01-19",
      "bid": "199.40",
      "ask": "202.00",
      "open": "203.50",
      "high": "207.00",
      "low": "199.00",
      "close": "199.00",
      "average": "201.6248",
      "volume": "11551",
      "turnover": "2328968.1",
      "trades": "195"
    },
    {
      "date": "2023-01-20",
      "bid": "199.20",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.00",
      "low": "198.20",
      "close": "201.00",
      "average": "200.892",
      "volume": "1806",
      "turnover": "362810.9",
      "trades": "47"
    },
    {
      "date": "2023-01-23",
      "bid": "203.50",
      "ask": "205.00",
      "open": "201.00",
      "high": "205.50",
      "low": "200.50",
      "close": "205.50",
      "average": "203.5384",
      "volume": "2411",
      "turnover": "490731",
      "trades": "64"
    },
    {
      "date": "2023-01-24",
      "bid": "205.00",
      "ask": "206.50",
      "open": "205.50",
      "high": "206.50",
      "low": "203.00",
      "close": "206.50",
      "average": "205.2555",
      "volume": "3035",
      "turnover": "622950.5",
      "trades": "68"
    },
    {
      "date": "2023-01-25",
      "bid": "203.50",
      "ask": "205.50",
      "open": "206.50",
      "high": "206.50",
      "low": "202.50",
      "close": "204.00",
      "average": "203.939",
      "volume": "1911",
      "turnover": "389727.5",
      "trades": "55"
    },
    {
      "date": "2023-01-26",
      "bid": "199.80",
      "ask": "201.00",
      "open": "207.00",
      "high": "207.00",
      "low": "201.00",
      "close": "201.50",
      "average": "203.4225",
      "volume": "1812",
      "turnover": "368601.5",
      "trades": "74"
    },
    {
      "date": "2023-01-27",
      "bid": "204.00",
      "ask": "205.50",
      "open": "199.40",
      "high": "205.50",
      "low": "199.40",
      "close": "205.50",
      "average": "203.5917",
      "volume": "6069",
      "turnover": "1235598.3",
      "trades": "149"
    },
    {
      "date": "2023-01-30",
      "bid": "202.50",
      "ask": "203.00",
      "open": "205.50",
      "high": "206.50",
      "low": "200.00",
      "close": "203.00",
      "average": "203.1918",
      "volume": "2776",
      "turnover": "564060.5",
      "trades": "84"
    },
    {
      "date": "2023-01-31",
      "bid": "197.00",
      "ask": "197.60",
      "open": "203.00",
      "high": "203.00",
      "low": "196.20",
      "close": "196.20",
      "average": "197.1687",
      "volume": "6859",
      "turnover": "1352380.3",
      "trades": "163"
    },
    {
      "date": "2023-02-01",
      "bid": "200.00",
      "ask": "201.50",
      "open": "196.20",
      "high": "202.50",
      "low": "196.20",
      "close": "200.00",
      "average": "199.9871",
      "volume": "1682",
      "turnover": "336378.3",
      "trades": "56"
    },
    {
      "date": "2023-02-02",
      "bid": "215.00",
      "ask": "216.50",
      "open": "202.50",
      "high": "216.00",
      "low": "201.00",
      "close": "215.00",
      "average": "205.5689",
      "volume": "17220",
      "turnover": "3539896",
      "trades": "178"
    },
    {
      "date": "2023-02-03",
      "bid": "210.50",
      "ask": "211.00",
      "open": "215.00",
      "high": "215.00",
      "low": "207.00",
      "close": "211.00",
      "average": "212.716",
      "volume": "3752",
      "turnover": "798110.5",
      "trades": "106"
    },
    {
      "date": "2023-02-06",
      "bid": "204.00",
      "ask": "205.00",
      "open": "210.50",
      "high": "216.50",
      "low": "204.00",
      "close": "205.00",
      "average": "207.1864",
      "volume": "1896",
      "turnover": "392825.5",
      "trades": "61"
    },
    {
      "date": "2023-02-07",
      "bid": "198.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "203.00",
      "low": "198.40",
      "close": "200.00",
      "average": "199.8579",
      "volume": "3250",
      "turnover": "649538.1",
      "trades": "91"
    },
    {
      "date": "2023-02-08",
      "bid": "202.00",
      "ask": "205.00",
      "open": "199.40",
      "high": "207.50",
      "low": "199.40",
      "close": "205.50",
      "average": "201.6622",
      "volume": "5244",
      "turnover": "1057516.6",
      "trades": "93"
    },
    {
      "date": "2023-02-09",
      "bid": "205.50",
      "ask": "206.50",
      "open": "200.50",
      "high": "207.00",
      "low": "200.50",
      "close": "206.50",
      "average": "204.3134",
      "volume": "5315",
      "turnover": "1085925.5",
      "trades": "58"
    },
    {
      "date": "2023-02-10",
      "bid": "205.50",
      "ask": "206.50",
      "open": "207.00",
      "high": "208.00",
      "low": "200.50",
      "close": "203.50",
      "average": "204.354",
      "volume": "3847",
      "turnover": "786150",
      "trades": "75"
    },
    {
      "date": "2023-02-13",
      "bid": "198.60",
      "ask": "199.00",
      "open": "203.50",
      "high": "203.50",
      "low": "198.20",
      "close": "199.00",
      "average": "199.5674",
      "volume": "3756",
      "turnover": "749575",
      "trades": "104"
    },
    {
      "date": "2023-02-14",
      "bid": "199.20",
      "ask": "201.00",
      "open": "198.00",
      "high": "204.00",
      "low": "196.40",
      "close": "200.00",
      "average": "199.0613",
      "volume": "7690",
      "turnover": "1530648.5",
      "trades": "119"
    },
    {
      "date": "2023-02-15",
      "bid": "197.20",
      "ask": "198.80",
      "open": "201.00",
      "high": "204.50",
      "low": "194.40",
      "close": "197.40",
      "average": "199.8834",
      "volume": "3297",
      "turnover": "659015.6",
      "trades": "139"
    },
    {
      "date": "2023-02-16",
      "bid": "198.20",
      "ask": "204.00",
      "open": "194.20",
      "high": "205.00",
      "low": "194.20",
      "close": "205.00",
      "average": "201.8919",
      "volume": "1173",
      "turnover": "236819.2",
      "trades": "50"
    },
    {
      "date": "2023-02-17",
      "bid": "198.80",
      "ask": "199.80",
      "open": "199.00",
      "high": "207.00",
      "low": "198.00",
      "close": "200.00",
      "average": "199.6372",
      "volume": "3270",
      "turnover": "652813.5",
      "trades": "97"
    },
    {
      "date": "2023-02-20",
      "bid": "196.20",
      "ask": "197.60",
      "open": "198.80",
      "high": "199.60",
      "low": "192.20",
      "close": "197.80",
      "average": "197.269",
      "volume": "2366",
      "turnover": "466738.4",
      "trades": "100"
    },
    {
      "date": "2023-02-21",
      "bid": "192.20",
      "ask": "193.40",
      "open": "194.20",
      "high": "195.00",
      "low": "192.00",
      "close": "193.80",
      "average": "194.0699",
      "volume": "3305",
      "turnover": "641401",
      "trades": "75"
    },
    {
      "date": "2023-02-22",
      "bid": "193.00",
      "ask": "194.00",
      "open": "196.80",
      "high": "218.00",
      "low": "192.00",
      "close": "192.00",
      "average": "193.9737",
      "volume": "225167",
      "turnover": "42795910.6",
      "trades": "94"
    },
    {
      "date": "2023-02-23",
      "bid": "189.20",
      "ask": "191.00",
      "open": "190.00",
      "high": "194.00",
      "low": "186.40",
      "close": "191.00",
      "average": "189.9139",
      "volume": "3011",
      "turnover": "571830.8",
      "trades": "78"
    },
    {
      "date": "2023-02-24",
      "bid": "180.40",
      "ask": "183.00",
      "open": "188.40",
      "high": "190.00",
      "low": "176.00",
      "close": "183.00",
      "average": "182.6522",
      "volume": "4940",
      "turnover": "902301.8",
      "trades": "145"
    },
    {
      "date": "2023-02-27",
      "bid": "190.40",
      "ask": "193.40",
      "open": "183.40",
      "high": "196.40",
      "low": "183.00",
      "close": "191.20",
      "average": "190.4775",
      "volume": "4288",
      "turnover": "816767.6",
      "trades": "146"
    },
    {
      "date": "2023-02-28",
      "bid": "193.60",
      "ask": "194.00",
      "open": "192.00",
      "high": "195.80",
      "low": "192.00",
      "close": "195.80",
      "average": "194.8781",
      "volume": "8189",
      "turnover": "1595856.8",
      "trades": "190"
    },
    {
      "date": "2023-03-01",
      "bid": "195.60",
      "ask": "196.80",
      "open": "195.80",
      "high": "197.00",
      "low": "190.20",
      "close": "195.80",
      "average": "195.7922",
      "volume": "2756",
      "turnover": "539698.9",
      "trades": "96"
    },
    {
      "date": "2023-03-02",
      "bid": "195.80",
      "ask": "197.00",
      "open": "195.20",
      "high": "197.00",
      "low": "194.80",
      "close": "195.40",
      "average": "196.0521",
      "volume": "3341",
      "turnover": "655010",
      "trades": "117"
    },
    {
      "date": "2023-03-03",
      "bid": "197.00",
      "ask": "198.80",
      "open": "192.40",
      "high": "198.80",
      "low": "192.40",
      "close": "196.80",
      "average": "196.9863",
      "volume": "3385",
      "turnover": "666892.9",
      "trades": "115"
    },
    {
      "date": "2023-03-06",
      "bid": "197.60",
      "ask": "199.00",
      "open": "196.80",
      "high": "199.00",
      "low": "193.00",
      "close": "199.00",
      "average": "197.5074",
      "volume": "1815",
      "turnover": "357835.4",
      "trades": "66"
    },
    {
      "date": "2023-03-07",
      "bid": "198.00",
      "ask": "201.00",
      "open": "196.60",
      "high": "202.00",
      "low": "196.60",
      "close": "200.50",
      "average": "199.9599",
      "volume": "4268",
      "turnover": "852137.4",
      "trades": "89"
    },
    {
      "date": "2023-03-08",
      "bid": "196.80",
      "ask": "198.00",
      "open": "200.50",
      "high": "200.50",
      "low": "196.00",
      "close": "198.00",
      "average": "198.4719",
      "volume": "1676",
      "turnover": "332528.5",
      "trades": "70"
    },
    {
      "date": "2023-03-09",
      "bid": "183.40",
      "ask": "185.60",
      "open": "194.20",
      "high": "195.80",
      "low": "180.40",
      "close": "182.00",
      "average": "184.096",
      "volume": "10173",
      "turnover": "1872795.5",
      "trades": "232"
    },
    {
      "date": "2023-03-10",
      "bid": "177.20",
      "ask": "179.40",
      "open": "182.00",
      "high": "191.20",
      "low": "173.00",
      "close": "177.00",
      "average": "177.4148",
      "volume": "6755",
      "turnover": "1199028.6",
      "trades": "218"
    },
    {
      "date": "2023-03-13",
      "bid": "176.40",
      "ask": "178.80",
      "open": "174.00",
      "high": "183.60",
      "low": "172.60",
      "close": "177.00",
      "average": "175.4839",
      "volume": "7837",
      "turnover": "1375272",
      "trades": "172"
    },
    {
      "date": "2023-03-14",
      "bid": "185.80",
      "ask": "186.60",
      "open": "177.00",
      "high": "187.80",
      "low": "177.00",
      "close": "187.80",
      "average": "179.3125",
      "volume": "24505",
      "turnover": "4394053.59",
      "trades": "68"
    },
    {
      "date": "2023-03-15",
      "bid": "187.80",
      "ask": "189.40",
      "open": "187.40",
      "high": "189.60",
      "low": "182.40",
      "close": "189.60",
      "average": "187.0969",
      "volume": "4400",
      "turnover": "823226.4",
      "trades": "115"
    },
    {
      "date": "2023-03-16",
      "bid": "197.80",
      "ask": "198.40",
      "open": "190.00",
      "high": "210.00",
      "low": "190.00",
      "close": "197.00",
      "average": "203.0593",
      "volume": "7324",
      "turnover": "1487206.5",
      "trades": "177"
    },
    {
      "date": "2023-03-17",
      "bid": "194.40",
      "ask": "198.40",
      "open": "197.00",
      "high": "202.00",
      "low": "192.20",
      "close": "194.20",
      "average": "195.0547",
      "volume": "4899",
      "turnover": "955585.8",
      "trades": "149"
    },
    {
      "date": "2023-03-20",
      "bid": "179.60",
      "ask": "184.80",
      "open": "190.00",
      "high": "193.00",
      "low": "180.80",
      "close": "181.40",
      "average": "184.6718",
      "volume": "5529",
      "turnover": "1021109",
      "trades": "193"
    },
    {
      "date": "2023-03-21",
      "bid": "184.60",
      "ask": "186.60",
      "open": "181.00",
      "high": "190.00",
      "low": "181.00",
      "close": "184.00",
      "average": "185.8315",
      "volume": "3186",
      "turnover": "592059.2",
      "trades": "133"
    },
    {
      "date": "2023-03-22",
      "bid": "179.00",
      "ask": "179.80",
      "open": "182.00",
      "high": "182.60",
      "low": "178.20",
      "close": "178.80",
      "average": "179.9767",
      "volume": "2629",
      "turnover": "473158.8",
      "trades": "96"
    },
    {
      "date": "2023-03-23",
      "bid": "176.40",
      "ask": "177.00",
      "open": "178.80",
      "high": "180.00",
      "low": "176.00",
      "close": "177.00",
      "average": "177.559",
      "volume": "3775",
      "turnover": "670226.4",
      "trades": "85"
    },
    {
      "date": "2023-03-24",
      "bid": "163.20",
      "ask": "164.60",
      "open": "177.60",
      "high": "177.60",
      "low": "163.00",
      "close": "164.80",
      "average": "167.349",
      "volume": "7244",
      "turnover": "1212565.8",
      "trades": "176"
    },
    {
      "date": "2023-03-27",
      "bid": "160.00",
      "ask": "161.00",
      "open": "166.00",
      "high": "166.00",
      "low": "159.00",
      "close": "161.00",
      "average": "161.1944",
      "volume": "5072",
      "turnover": "817577.8",
      "trades": "250"
    },
    {
      "date": "2023-03-28",
      "bid": "159.00",
      "ask": "159.80",
      "open": "162.80",
      "high": "163.00",
      "low": "158.80",
      "close": "159.80",
      "average": "160.6099",
      "volume": "4738",
      "turnover": "760969.6",
      "trades": "96"
    },
    {
      "date": "2023-03-29",
      "bid": "159.20",
      "ask": "160.00",
      "open": "158.20",
      "high": "162.00",
      "low": "158.00",
      "close": "160.80",
      "average": "159.8089",
      "volume": "4522",
      "turnover": "722655.8",
      "trades": "107"
    },
    {
      "date": "2023-03-30",
      "bid": "165.00",
      "ask": "165.40",
      "open": "161.80",
      "high": "166.80",
      "low": "161.20",
      "close": "164.00",
      "average": "163.5525",
      "volume": "15036",
      "turnover": "2459176",
      "trades": "240"
    },
    {
      "date": "2023-03-31",
      "bid": "172.80",
      "ask": "173.40",
      "open": "164.00",
      "high": "173.40",
      "low": "163.80",
      "close": "173.20",
      "average": "168.9014",
      "volume": "3985",
      "turnover": "673072",
      "trades": "120"
    },
    {
      "date": "2023-04-03",
      "bid": "186.80",
      "ask": "187.00",
      "open": "173.20",
      "high": "189.00",
      "low": "172.80",
      "close": "186.00",
      "average": "183.8087",
      "volume": "5074",
      "turnover": "935629.2",
      "trades": "105"
    },
    {
      "date": "2023-04-04",
      "bid": "189.20",
      "ask": "190.20",
      "open": "183.80",
      "high": "191.00",
      "low": "183.80",
      "close": "190.00",
      "average": "189.9948",
      "volume": "10631",
      "turnover": "2019877",
      "trades": "190"
    },
    {
      "date": "2023-04-05",
      "bid": "187.60",
      "ask": "188.00",
      "open": "190.00",
      "high": "190.00",
      "low": "186.00",
      "close": "186.60",
      "average": "187.657",
      "volume": "3562",
      "turnover": "668434.2",
      "trades": "76"
    },
    {
      "date": "2023-04-06",
      "bid": "193.80",
      "ask": "195.60",
      "open": "187.20",
      "high": "195.40",
      "low": "186.60",
      "close": "191.00",
      "average": "190.949",
      "volume": "2040",
      "turnover": "389536",
      "trades": "49"
    },
    {
      "date": "2023-04-11",
      "bid": "195.80",
      "ask": "197.00",
      "open": "191.00",
      "high": "198.40",
      "low": "191.00",
      "close": "195.20",
      "average": "195.9218",
      "volume": "5043",
      "turnover": "992219.4",
      "trades": "90"
    },
    {
      "date": "2023-04-12",
      "bid": "199.80",
      "ask": "201.00",
      "open": "197.20",
      "high": "201.50",
      "low": "197.20",
      "close": "200.00",
      "average": "200.4264",
      "volume": "3880",
      "turnover": "777272.25",
      "trades": "101"
    },
    {
      "date": "2023-04-13",
      "bid": "198.60",
      "ask": "199.00",
      "open": "203.00",
      "high": "204.00",
      "low": "198.00",
      "close": "199.80",
      "average": "200.6258",
      "volume": "3813",
      "turnover": "764952.2",
      "trades": "109"
    },
    {
      "date": "2023-04-14",
      "bid": "203.50",
      "ask": "204.50",
      "open": "199.80",
      "high": "205.50",
      "low": "199.80",
      "close": "203.00",
      "average": "202.8254",
      "volume": "3351",
      "turnover": "679688.1",
      "trades": "72"
    },
    {
      "date": "2023-04-17",
      "bid": "204.00",
      "ask": "205.50",
      "open": "205.50",
      "high": "205.50",
      "low": "201.50",
      "close": "205.50",
      "average": "204.0828",
      "volume": "1440",
      "turnover": "293771.75",
      "trades": "56"
    },
    {
      "date": "2023-04-18",
      "bid": "204.50",
      "ask": "206.00",
      "open": "206.50",
      "high": "206.50",
      "low": "203.00",
      "close": "206.50",
      "average": "205.5096",
      "volume": "1537",
      "turnover": "315847.75",
      "trades": "38"
    },
    {
      "date": "2023-04-19",
      "bid": "201.00",
      "ask": "202.00",
      "open": "204.50",
      "high": "204.50",
      "low": "201.00",
      "close": "203.50",
      "average": "202.9524",
      "volume": "2861",
      "turnover": "580481",
      "trades": "72"
    },
    {
      "date": "2023-04-20",
      "bid": "200.50",
      "ask": "201.00",
      "open": "203.50",
      "high": "203.50",
      "low": "199.60",
      "close": "202.00",
      "average": "201.4141",
      "volume": "2497",
      "turnover": "504052.8",
      "trades": "40"
    },
    {
      "date": "2023-04-21",
      "bid": "199.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "198.40",
      "close": "200.00",
      "average": "199.9949",
      "volume": "1789",
      "turnover": "357770.8",
      "trades": "49"
    },
    {
      "date": "2023-04-24",
      "bid": "198.60",
      "ask": "199.80",
      "open": "200.00",
      "high": "201.00",
      "low": "198.80",
      "close": "201.00",
      "average": "199.9135",
      "volume": "726",
      "turnover": "145058.3",
      "trades": "30"
    },
    {
      "date": "2023-04-25",
      "bid": "198.20",
      "ask": "199.20",
      "open": "201.50",
      "high": "201.50",
      "low": "198.00",
      "close": "199.20",
      "average": "199.5404",
      "volume": "1571",
      "turnover": "313468.3",
      "trades": "77"
    },
    {
      "date": "2023-04-26",
      "bid": "196.80",
      "ask": "198.20",
      "open": "197.80",
      "high": "199.00",
      "low": "195.60",
      "close": "197.80",
      "average": "197.6429",
      "volume": "3197",
      "turnover": "631944.8",
      "trades": "80"
    },
    {
      "date": "2023-04-27",
      "bid": "199.00",
      "ask": "199.20",
      "open": "197.80",
      "high": "200.50",
      "low": "196.00",
      "close": "199.20",
      "average": "198.2969",
      "volume": "2931",
      "turnover": "581319.7",
      "trades": "84"
    },
    {
      "date": "2023-04-28",
      "bid": "197.00",
      "ask": "198.00",
      "open": "199.20",
      "high": "201.00",
      "low": "196.00",
      "close": "201.00",
      "average": "198.9133",
      "volume": "6522",
      "turnover": "1296088.5",
      "trades": "101"
    },
    {
      "date": "2023-05-02",
      "bid": "194.40",
      "ask": "195.00",
      "open": "197.20",
      "high": "198.20",
      "low": "193.80",
      "close": "194.60",
      "average": "195.8157",
      "volume": "3927",
      "turnover": "769338.4",
      "trades": "96"
    },
    {
      "date": "2023-05-03",
      "bid": "192.80",
      "ask": "193.80",
      "open": "193.60",
      "high": "194.60",
      "low": "192.00",
      "close": "194.00",
      "average": "193.6568",
      "volume": "1197",
      "turnover": "231807.2",
      "trades": "47"
    },
    {
      "date": "2023-05-04",
      "bid": "188.20",
      "ask": "189.40",
      "open": "191.40",
      "high": "192.60",
      "low": "185.40",
      "close": "189.80",
      "average": "188.8114",
      "volume": "3587",
      "turnover": "677266.4",
      "trades": "77"
    },
    {
      "date": "2023-05-05",
      "bid": "190.60",
      "ask": "191.60",
      "open": "189.00",
      "high": "194.40",
      "low": "187.60",
      "close": "192.40",
      "average": "190.2076",
      "volume": "23080",
      "turnover": "4389990.8",
      "trades": "90"
    },
    {
      "date": "2023-05-08",
      "bid": "190.20",
      "ask": "191.00",
      "open": "193.00",
      "high": "194.40",
      "low": "189.00",
      "close": "191.00",
      "average": "190.6021",
      "volume": "16810",
      "turnover": "3206112.3",
      "trades": "43"
    },
    {
      "date": "2023-05-09",
      "bid": "184.00",
      "ask": "184.80",
      "open": "189.40",
      "high": "189.40",
      "low": "180.00",
      "close": "183.80",
      "average": "183.9942",
      "volume": "2266",
      "turnover": "416930.8",
      "trades": "58"
    },
    {
      "date": "2023-05-10",
      "bid": "180.00",
      "ask": "181.20",
      "open": "183.80",
      "high": "183.80",
      "low": "179.20",
      "close": "181.20",
      "average": "180.9394",
      "volume": "2394",
      "turnover": "433169",
      "trades": "57"
    },
    {
      "date": "2023-05-11",
      "bid": "183.40",
      "ask": "184.00",
      "open": "179.80",
      "high": "191.00",
      "low": "179.80",
      "close": "184.00",
      "average": "183.4788",
      "volume": "2285",
      "turnover": "419249",
      "trades": "70"
    },
    {
      "date": "2023-05-12",
      "bid": "181.80",
      "ask": "182.20",
      "open": "183.20",
      "high": "183.60",
      "low": "181.60",
      "close": "182.80",
      "average": "182.4235",
      "volume": "1712",
      "turnover": "312165",
      "trades": "47"
    },
    {
      "date": "2023-05-15",
      "bid": "182.20",
      "ask": "184.20",
      "open": "180.00",
      "high": "182.60",
      "low": "176.20",
      "close": "182.60",
      "average": "179.9792",
      "volume": "37351",
      "turnover": "6722709.6",
      "trades": "84"
    },
    {
      "date": "2023-05-16",
      "bid": "179.40",
      "ask": "180.20",
      "open": "178.00",
      "high": "180.60",
      "low": "178.00",
      "close": "180.60",
      "average": "179.9993",
      "volume": "3033",
      "turnover": "546051.8",
      "trades": "49"
    },
    {
      "date": "2023-05-17",
      "bid": "178.20",
      "ask": "179.40",
      "open": "177.40",
      "high": "179.80",
      "low": "177.40",
      "close": "179.00",
      "average": "178.5773",
      "volume": "1615",
      "turnover": "288402.4",
      "trades": "42"
    },
    {
      "date": "2023-05-19",
      "bid": "172.60",
      "ask": "173.40",
      "open": "178.80",
      "high": "178.80",
      "low": "170.80",
      "close": "173.40",
      "average": "173.5179",
      "volume": "3845",
      "turnover": "666729",
      "trades": "113"
    },
    {
      "date": "2023-05-22",
      "bid": "173.60",
      "ask": "174.40",
      "open": "173.40",
      "high": "175.00",
      "low": "172.40",
      "close": "174.40",
      "average": "173.2265",
      "volume": "61660",
      "turnover": "10681148",
      "trades": "60"
    },
    {
      "date": "2023-05-23",
      "bid": "176.00",
      "ask": "177.00",
      "open": "174.40",
      "high": "179.00",
      "low": "174.40",
      "close": "177.40",
      "average": "176.7958",
      "volume": "2602",
      "turnover": "460022.6",
      "trades": "58"
    },
    {
      "date": "2023-05-24",
      "bid": "175.20",
      "ask": "176.00",
      "open": "176.00",
      "high": "177.80",
      "low": "175.20",
      "close": "175.80",
      "average": "176.0069",
      "volume": "5504",
      "turnover": "968741.8",
      "trades": "21"
    },
    {
      "date": "2023-05-25",
      "bid": "174.00",
      "ask": "175.80",
      "open": "176.20",
      "high": "176.60",
      "low": "173.80",
      "close": "175.00",
      "average": "174.8129",
      "volume": "7632",
      "turnover": "1334751.39",
      "trades": "88"
    },
    {
      "date": "2023-05-26",
      "bid": "174.00",
      "ask": "174.40",
      "open": "173.80",
      "high": "175.20",
      "low": "173.80",
      "close": "174.40",
      "average": "174.4079",
      "volume": "1854",
      "turnover": "323352.2",
      "trades": "76"
    },
    {
      "date": "2023-05-29",
      "bid": "172.00",
      "ask": "172.40",
      "open": "174.20",
      "high": "174.20",
      "low": "171.80",
      "close": "172.60",
      "average": "172.6839",
      "volume": "1755",
      "turnover": "303060.2",
      "trades": "52"
    },
    {
      "date": "2023-05-30",
      "bid": "170.00",
      "ask": "172.00",
      "open": "172.60",
      "high": "173.00",
      "low": "167.40",
      "close": "171.60",
      "average": "170.9961",
      "volume": "3142",
      "turnover": "537269.6",
      "trades": "70"
    },
    {
      "date": "2023-05-31",
      "bid": "166.00",
      "ask": "167.20",
      "open": "171.60",
      "high": "171.60",
      "low": "165.00",
      "close": "165.00",
      "average": "166.2878",
      "volume": "8950",
      "turnover": "1488276",
      "trades": "112"
    },
    {
      "date": "2023-06-01",
      "bid": "166.00",
      "ask": "167.80",
      "open": "165.00",
      "high": "170.00",
      "low": "161.00",
      "close": "166.00",
      "average": "164.2285",
      "volume": "61297",
      "turnover": "10072041",
      "trades": "153"
    },
    {
      "date": "2023-06-02",
      "bid": "173.20",
      "ask": "174.60",
      "open": "166.00",
      "high": "175.00",
      "low": "166.00",
      "close": "173.00",
      "average": "172.4693",
      "volume": "11420",
      "turnover": "1969190.8",
      "trades": "156"
    },
    {
      "date": "2023-06-05",
      "bid": "175.60",
      "ask": "176.20",
      "open": "173.00",
      "high": "176.60",
      "low": "173.00",
      "close": "174.80",
      "average": "175.0633",
      "volume": "3300",
      "turnover": "577709",
      "trades": "84"
    },
    {
      "date": "2023-06-07",
      "bid": "165.80",
      "ask": "168.40",
      "open": "176.20",
      "high": "176.20",
      "low": "164.00",
      "close": "167.80",
      "average": "168.9193",
      "volume": "5006",
      "turnover": "845282",
      "trades": "123"
    },
    {
      "date": "2023-06-08",
      "bid": "163.80",
      "ask": "164.00",
      "open": "167.00",
      "high": "168.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.045",
      "volume": "106818",
      "turnover": "17522986",
      "trades": "51"
    },
    {
      "date": "2023-06-09",
      "bid": "163.80",
      "ask": "164.00",
      "open": "163.80",
      "high": "170.60",
      "low": "163.00",
      "close": "164.00",
      "average": "164.0541",
      "volume": "29696",
      "turnover": "4871751",
      "trades": "84"
    },
    {
      "date": "2023-06-12",
      "bid": "170.80",
      "ask": "172.80",
      "open": "164.00",
      "high": "187.80",
      "low": "161.20",
      "close": "172.60",
      "average": "167.7216",
      "volume": "19520",
      "turnover": "3273926.2",
      "trades": "159"
    },
    {
      "date": "2023-06-13",
      "bid": "169.40",
      "ask": "170.00",
      "open": "170.80",
      "high": "172.60",
      "low": "169.80",
      "close": "169.80",
      "average": "170.2197",
      "volume": "1114",
      "turnover": "189624.8",
      "trades": "37"
    },
    {
      "date": "2023-06-14",
      "bid": "169.80",
      "ask": "170.40",
      "open": "169.40",
      "high": "171.00",
      "low": "169.40",
      "close": "170.00",
      "average": "170.0598",
      "volume": "1623",
      "turnover": "276007",
      "trades": "49"
    },
    {
      "date": "2023-06-15",
      "bid": "168.60",
      "ask": "169.60",
      "open": "169.60",
      "high": "169.80",
      "low": "169.20",
      "close": "169.80",
      "average": "169.7742",
      "volume": "3295",
      "turnover": "559406",
      "trades": "40"
    },
    {
      "date": "2023-06-16",
      "bid": "163.40",
      "ask": "164.00",
      "open": "169.80",
      "high": "170.40",
      "low": "164.00",
      "close": "170.40",
      "average": "168.7639",
      "volume": "8542",
      "turnover": "1441581.2",
      "trades": "146"
    },
    {
      "date": "2023-06-19",
      "bid": "170.20",
      "ask": "170.60",
      "open": "168.00",
      "high": "170.60",
      "low": "168.00",
      "close": "170.20",
      "average": "170.3053",
      "volume": "12908",
      "turnover": "2198300.4",
      "trades": "50"
    },
    {
      "date": "2023-06-20",
      "bid": "166.00",
      "ask": "168.40",
      "open": "168.40",
      "high": "170.60",
      "low": "165.20",
      "close": "165.20",
      "average": "166.4421",
      "volume": "3305",
      "turnover": "550091",
      "trades": "70"
    },
    {
      "date": "2023-06-21",
      "bid": "164.60",
      "ask": "165.00",
      "open": "168.20",
      "high": "168.20",
      "low": "164.60",
      "close": "165.20",
      "average": "165.587",
      "volume": "2190",
      "turnover": "362635.6",
      "trades": "58"
    },
    {
      "date": "2023-06-22",
      "bid": "163.40",
      "ask": "164.60",
      "open": "164.80",
      "high": "164.80",
      "low": "163.00",
      "close": "164.60",
      "average": "164.2804",
      "volume": "637",
      "turnover": "104588",
      "trades": "31"
    },
    {
      "date": "2023-06-26",
      "bid": "163.00",
      "ask": "163.80",
      "open": "164.00",
      "high": "164.60",
      "low": "161.40",
      "close": "164.00",
      "average": "164.1771",
      "volume": "1195",
      "turnover": "196191.6",
      "trades": "43"
    },
    {
      "date": "2023-06-27",
      "bid": "163.00",
      "ask": "164.00",
      "open": "163.00",
      "high": "165.60",
      "low": "163.00",
      "close": "163.60",
      "average": "163.9575",
      "volume": "1323",
      "turnover": "216863.1",
      "trades": "45"
    },
    {
      "date": "2023-06-28",
      "bid": "163.60",
      "ask": "164.40",
      "open": "163.60",
      "high": "164.80",
      "low": "163.40",
      "close": "164.40",
      "average": "163.9337",
      "volume": "19992",
      "turnover": "3277362.8",
      "trades": "54"
    },
    {
      "date": "2023-06-29",
      "bid": "162.60",
      "ask": "164.00",
      "open": "164.40",
      "high": "165.40",
      "low": "163.20",
      "close": "164.00",
      "average": "164.1063",
      "volume": "1761",
      "turnover": "289044.6",
      "trades": "47"
    },
    {
      "date": "2023-06-30",
      "bid": "162.20",
      "ask": "162.60",
      "open": "162.80",
      "high": "162.80",
      "low": "161.00",
      "close": "162.60",
      "average": "162.4482",
      "volume": "4234",
      "turnover": "685350.8",
      "trades": "52"
    },
    {
      "date": "2023-07-03",
      "bid": "165.80",
      "ask": "167.60",
      "open": "162.60",
      "high": "167.60",
      "low": "162.60",
      "close": "167.40",
      "average": "165.0757",
      "volume": "2356",
      "turnover": "388918.4",
      "trades": "43"
    },
    {
      "date": "2023-07-04",
      "bid": "170.60",
      "ask": "173.00",
      "open": "166.20",
      "high": "186.80",
      "low": "163.80",
      "close": "186.80",
      "average": "172.0968",
      "volume": "4519",
      "turnover": "777705.6",
      "trades": "108"
    },
    {
      "date": "2023-07-05",
      "bid": "179.00",
      "ask": "180.00",
      "open": "185.00",
      "high": "185.00",
      "low": "175.00",
      "close": "180.40",
      "average": "180.6615",
      "volume": "36991",
      "turnover": "6754239.5",
      "trades": "134"
    },
    {
      "date": "2023-07-06",
      "bid": "178.20",
      "ask": "178.40",
      "open": "180.40",
      "high": "180.40",
      "low": "178.20",
      "close": "179.80",
      "average": "179.6743",
      "volume": "17542",
      "turnover": "3155011.9",
      "trades": "99"
    },
    {
      "date": "2023-07-07",
      "bid": "178.40",
      "ask": "179.00",
      "open": "179.00",
      "high": "179.00",
      "low": "177.60",
      "close": "178.60",
      "average": "178.458",
      "volume": "1535",
      "turnover": "273933",
      "trades": "46"
    },
    {
      "date": "2023-07-10",
      "bid": "176.20",
      "ask": "178.00",
      "open": "178.80",
      "high": "178.80",
      "low": "175.60",
      "close": "177.80",
      "average": "177.259",
      "volume": "1153",
      "turnover": "204379.6",
      "trades": "41"
    },
    {
      "date": "2023-07-11",
      "bid": "175.20",
      "ask": "176.00",
      "open": "177.80",
      "high": "177.80",
      "low": "174.40",
      "close": "176.80",
      "average": "176.467",
      "volume": "1942",
      "turnover": "342699",
      "trades": "58"
    },
    {
      "date": "2023-07-12",
      "bid": "180.00",
      "ask": "180.20",
      "open": "176.80",
      "high": "180.60",
      "low": "172.60",
      "close": "180.60",
      "average": "177.5065",
      "volume": "2847",
      "turnover": "505361",
      "trades": "71"
    },
    {
      "date": "2023-07-13",
      "bid": "175.20",
      "ask": "176.80",
      "open": "178.00",
      "high": "178.00",
      "low": "175.00",
      "close": "176.60",
      "average": "176.3871",
      "volume": "1808",
      "turnover": "318907.8",
      "trades": "39"
    },
    {
      "date": "2023-07-14",
      "bid": "172.60",
      "ask": "173.20",
      "open": "176.80",
      "high": "176.80",
      "low": "172.00",
      "close": "173.20",
      "average": "173.2916",
      "volume": "1400",
      "turnover": "242608.2",
      "trades": "38"
    },
    {
      "date": "2023-07-17",
      "bid": "168.40",
      "ask": "169.80",
      "open": "170.00",
      "high": "171.20",
      "low": "169.80",
      "close": "169.80",
      "average": "170.382",
      "volume": "1055",
      "turnover": "179753",
      "trades": "30"
    },
    {
      "date": "2023-07-18",
      "bid": "169.00",
      "ask": "169.80",
      "open": "167.00",
      "high": "170.00",
      "low": "166.80",
      "close": "170.00",
      "average": "168.878",
      "volume": "1159",
      "turnover": "195729.6",
      "trades": "37"
    },
    {
      "date": "2023-07-19",
      "bid": "169.20",
      "ask": "170.00",
      "open": "170.00",
      "high": "171.00",
      "low": "168.60",
      "close": "170.00",
      "average": "169.6391",
      "volume": "3904",
      "turnover": "662133.6",
      "trades": "94"
    },
    {
      "date": "2023-07-20",
      "bid": "168.80",
      "ask": "169.60",
      "open": "169.80",
      "high": "169.80",
      "low": "168.20",
      "close": "169.80",
      "average": "168.85",
      "volume": "11803",
      "turnover": "1992936.2",
      "trades": "45"
    },
    {
      "date": "2023-07-21",
      "bid": "170.00",
      "ask": "171.80",
      "open": "170.00",
      "high": "172.60",
      "low": "168.60",
      "close": "171.60",
      "average": "170.3168",
      "volume": "11132",
      "turnover": "1896003.8",
      "trades": "125"
    },
    {
      "date": "2023-07-24",
      "bid": "170.20",
      "ask": "171.60",
      "open": "168.20",
      "high": "172.80",
      "low": "168.20",
      "close": "171.60",
      "average": "172.2158",
      "volume": "658",
      "turnover": "113318",
      "trades": "25"
    },
    {
      "date": "2023-07-25",
      "bid": "170.20",
      "ask": "171.00",
      "open": "171.00",
      "high": "171.00",
      "low": "168.60",
      "close": "171.00",
      "average": "170.3053",
      "volume": "3932",
      "turnover": "669290.2",
      "trades": "57"
    },
    {
      "date": "2023-07-26",
      "bid": "173.80",
      "ask": "176.60",
      "open": "173.00",
      "high": "176.60",
      "low": "171.60",
      "close": "176.20",
      "average": "174.0065",
      "volume": "1643",
      "turnover": "285892.6",
      "trades": "43"
    },
    {
      "date": "2023-07-27",
      "bid": "177.80",
      "ask": "178.80",
      "open": "178.60",
      "high": "181.80",
      "low": "177.00",
      "close": "181.80",
      "average": "180.1654",
      "volume": "2029",
      "turnover": "365555.6",
      "trades": "50"
    },
    {
      "date": "2023-07-28",
      "bid": "179.00",
      "ask": "180.00",
      "open": "180.00",
      "high": "180.80",
      "low": "177.80",
      "close": "180.80",
      "average": "179.6958",
      "volume": "1858",
      "turnover": "333874.8",
      "trades": "47"
    },
    {
      "date": "2023-07-31",
      "bid": "177.00",
      "ask": "179.40",
      "open": "180.80",
      "high": "182.00",
      "low": "179.00",
      "close": "179.00",
      "average": "179.0989",
      "volume": "2215",
      "turnover": "396704",
      "trades": "37"
    },
    {
      "date": "2023-08-01",
      "bid": "179.00",
      "ask": "180.40",
      "open": "179.20",
      "high": "180.40",
      "low": "178.40",
      "close": "179.80",
      "average": "179.5623",
      "volume": "807",
      "turnover": "144906.8",
      "trades": "24"
    },
    {
      "date": "2023-08-02",
      "bid": "178.00",
      "ask": "178.80",
      "open": "181.80",
      "high": "181.80",
      "low": "174.80",
      "close": "179.00",
      "average": "177.9553",
      "volume": "1052",
      "turnover": "187209",
      "trades": "31"
    },
    {
      "date": "2023-08-03",
      "bid": "177.20",
      "ask": "178.80",
      "open": "178.80",
      "high": "178.80",
      "low": "177.00",
      "close": "178.60",
      "average": "177.9558",
      "volume": "294",
      "turnover": "52319",
      "trades": "17"
    },
    {
      "date": "2023-08-04",
      "bid": "175.00",
      "ask": "175.80",
      "open": "178.20",
      "high": "178.20",
      "low": "175.20",
      "close": "176.40",
      "average": "176.8168",
      "volume": "1288",
      "turnover": "227740",
      "trades": "31"
    },
    {
      "date": "2023-08-07",
      "bid": "176.60",
      "ask": "177.40",
      "open": "176.40",
      "high": "177.80",
      "low": "174.40",
      "close": "177.60",
      "average": "174.975",
      "volume": "1162",
      "turnover": "203321",
      "trades": "29"
    },
    {
      "date": "2023-08-08",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.20",
      "high": "177.80",
      "low": "173.00",
      "close": "176.00",
      "average": "175.3123",
      "volume": "1202",
      "turnover": "210725.4",
      "trades": "32"
    },
    {
      "date": "2023-08-09",
      "bid": "174.00",
      "ask": "175.20",
      "open": "176.00",
      "high": "177.60",
      "low": "173.60",
      "close": "175.40",
      "average": "175.1982",
      "volume": "1316",
      "turnover": "230560.8",
      "trades": "34"
    },
    {
      "date": "2023-08-10",
      "bid": "175.40",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.20",
      "low": "174.00",
      "close": "176.00",
      "average": "175.7418",
      "volume": "56473",
      "turnover": "9924412",
      "trades": "115"
    },
    {
      "date": "2023-08-11",
      "bid": "173.80",
      "ask": "175.00",
      "open": "176.20",
      "high": "176.20",
      "low": "171.80",
      "close": "175.00",
      "average": "174.928",
      "volume": "1167",
      "turnover": "204141",
      "trades": "29"
    },
    {
      "date": "2023-08-14",
      "bid": "173.00",
      "ask": "174.00",
      "open": "174.00",
      "high": "174.00",
      "low": "174.00",
      "close": "174.00",
      "average": "174.00",
      "volume": "346",
      "turnover": "60204",
      "trades": "9"
    },
    {
      "date": "2023-08-15",
      "bid": "170.60",
      "ask": "171.00",
      "open": "173.80",
      "high": "173.80",
      "low": "170.00",
      "close": "171.00",
      "average": "171.8996",
      "volume": "1587",
      "turnover": "272804.6",
      "trades": "20"
    },
    {
      "date": "2023-08-16",
      "bid": "168.00",
      "ask": "169.60",
      "open": "170.80",
      "high": "170.80",
      "low": "168.20",
      "close": "169.40",
      "average": "168.97",
      "volume": "2308",
      "turnover": "389982.8",
      "trades": "36"
    },
    {
      "date": "2023-08-17",
      "bid": "168.20",
      "ask": "168.80",
      "open": "169.00",
      "high": "169.00",
      "low": "168.20",
      "close": "168.80",
      "average": "168.3786",
      "volume": "420",
      "turnover": "70719",
      "trades": "17"
    },
    {
      "date": "2023-08-18",
      "bid": "160.60",
      "ask": "163.20",
      "open": "168.40",
      "high": "168.40",
      "low": "160.20",
      "close": "161.40",
      "average": "162.8712",
      "volume": "5842",
      "turnover": "951493.8",
      "trades": "94"
    },
    {
      "date": "2023-08-21",
      "bid": "152.20",
      "ask": "153.60",
      "open": "160.80",
      "high": "160.80",
      "low": "152.00",
      "close": "152.80",
      "average": "155.5516",
      "volume": "9140",
      "turnover": "1421741.4",
      "trades": "112"
    },
    {
      "date": "2023-08-22",
      "bid": "149.20",
      "ask": "150.40",
      "open": "152.80",
      "high": "154.80",
      "low": "149.00",
      "close": "151.20",
      "average": "151.3529",
      "volume": "6287",
      "turnover": "952329.2",
      "trades": "87"
    },
    {
      "date": "2023-08-23",
      "bid": "151.00",
      "ask": "152.40",
      "open": "152.00",
      "high": "153.80",
      "low": "150.00",
      "close": "152.60",
      "average": "152.0766",
      "volume": "2239",
      "turnover": "340512.5",
      "trades": "52"
    },
    {
      "date": "2023-08-24",
      "bid": "152.20",
      "ask": "153.40",
      "open": "152.20",
      "high": "155.80",
      "low": "152.20",
      "close": "152.80",
      "average": "153.8479",
      "volume": "269148",
      "turnover": "40125701.6",
      "trades": "57"
    },
    {
      "date": "2023-08-25",
      "bid": "151.80",
      "ask": "154.00",
      "open": "153.60",
      "high": "154.20",
      "low": "147.20",
      "close": "153.60",
      "average": "151.1026",
      "volume": "6367",
      "turnover": "963142",
      "trades": "101"
    },
    {
      "date": "2023-08-28",
      "bid": "153.60",
      "ask": "154.40",
      "open": "154.00",
      "high": "154.00",
      "low": "151.20",
      "close": "153.40",
      "average": "153.5613",
      "volume": "3507",
      "turnover": "538539.6",
      "trades": "79"
    },
    {
      "date": "2023-08-29",
      "bid": "154.60",
      "ask": "156.20",
      "open": "153.40",
      "high": "156.20",
      "low": "153.40",
      "close": "155.00",
      "average": "154.9877",
      "volume": "4116",
      "turnover": "637929.4",
      "trades": "24"
    },
    {
      "date": "2023-08-30",
      "bid": "153.00",
      "ask": "154.00",
      "open": "154.00",
      "high": "154.00",
      "low": "153.00",
      "close": "153.00",
      "average": "153.1749",
      "volume": "2557",
      "turnover": "392345.5",
      "trades": "29"
    },
    {
      "date": "2023-08-31",
      "bid": "140.80",
      "ask": "141.20",
      "open": "149.60",
      "high": "149.60",
      "low": "137.20",
      "close": "141.00",
      "average": "142.0161",
      "volume": "107806",
      "turnover": "15332708",
      "trades": "1053"
    },
    {
      "date": "2023-09-01",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.20",
      "high": "142.80",
      "low": "141.00",
      "close": "142.40",
      "average": "142.203",
      "volume": "20233",
      "turnover": "2876603.5",
      "trades": "269"
    },
    {
      "date": "2023-09-04",
      "bid": "144.00",
      "ask": "144.60",
      "open": "142.20",
      "high": "144.60",
      "low": "141.40",
      "close": "144.00",
      "average": "143.4983",
      "volume": "11173",
      "turnover": "1603607.2",
      "trades": "159"
    },
    {
      "date": "2023-09-05",
      "bid": "144.00",
      "ask": "144.40",
      "open": "143.40",
      "high": "144.00",
      "low": "143.20",
      "close": "144.00",
      "average": "143.9714",
      "volume": "28316",
      "turnover": "4076608.8",
      "trades": "428"
    },
    {
      "date": "2023-09-06",
      "bid": "143.40",
      "ask": "143.80",
      "open": "144.00",
      "high": "144.20",
      "low": "143.20",
      "close": "143.20",
      "average": "143.6135",
      "volume": "5355",
      "turnover": "769045.6",
      "trades": "135"
    },
    {
      "date": "2023-09-07",
      "bid": "143.60",
      "ask": "144.40",
      "open": "144.60",
      "high": "145.20",
      "low": "143.00",
      "close": "144.00",
      "average": "143.6879",
      "volume": "17885",
      "turnover": "2569845.6",
      "trades": "173"
    },
    {
      "date": "2023-09-08",
      "bid": "143.40",
      "ask": "144.20",
      "open": "144.00",
      "high": "145.20",
      "low": "143.40",
      "close": "144.00",
      "average": "144.1817",
      "volume": "6299",
      "turnover": "908174.2",
      "trades": "147"
    },
    {
      "date": "2023-09-11",
      "bid": "144.00",
      "ask": "144.60",
      "open": "143.20",
      "high": "145.80",
      "low": "143.20",
      "close": "144.00",
      "average": "144.3284",
      "volume": "3050",
      "turnover": "440201.6",
      "trades": "111"
    },
    {
      "date": "2023-09-12",
      "bid": "141.80",
      "ask": "142.40",
      "open": "145.40",
      "high": "145.80",
      "low": "139.20",
      "close": "142.60",
      "average": "144.8434",
      "volume": "219262",
      "turnover": "31758648.4",
      "trades": "328"
    },
    {
      "date": "2023-09-13",
      "bid": "142.00",
      "ask": "142.20",
      "open": "143.40",
      "high": "145.80",
      "low": "140.20",
      "close": "142.80",
      "average": "143.9056",
      "volume": "31818",
      "turnover": "4578787.59",
      "trades": "167"
    },
    {
      "date": "2023-09-14",
      "bid": "143.80",
      "ask": "144.60",
      "open": "141.80",
      "high": "144.80",
      "low": "141.60",
      "close": "144.80",
      "average": "143.5506",
      "volume": "17471",
      "turnover": "2507971.79",
      "trades": "271"
    },
    {
      "date": "2023-09-15",
      "bid": "147.20",
      "ask": "147.60",
      "open": "145.20",
      "high": "148.00",
      "low": "142.80",
      "close": "142.80",
      "average": "145.3451",
      "volume": "966201",
      "turnover": "140432602.4",
      "trades": "358"
    },
    {
      "date": "2023-09-18",
      "bid": "136.80",
      "ask": "137.80",
      "open": "143.80",
      "high": "143.80",
      "low": "136.60",
      "close": "137.00",
      "average": "141.0552",
      "volume": "76868",
      "turnover": "10841906.5",
      "trades": "382"
    },
    {
      "date": "2023-09-19",
      "bid": "138.60",
      "ask": "139.00",
      "open": "136.60",
      "high": "139.00",
      "low": "136.60",
      "close": "138.60",
      "average": "137.5811",
      "volume": "45356",
      "turnover": "6240129.8",
      "trades": "128"
    },
    {
      "date": "2023-09-20",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.60",
      "high": "140.80",
      "low": "138.60",
      "close": "140.00",
      "average": "140.0104",
      "volume": "19654",
      "turnover": "2751762.4",
      "trades": "191"
    },
    {
      "date": "2023-09-21",
      "bid": "146.40",
      "ask": "147.40",
      "open": "139.00",
      "high": "147.40",
      "low": "136.40",
      "close": "146.20",
      "average": "142.9617",
      "volume": "27731",
      "turnover": "3964471.4",
      "trades": "329"
    },
    {
      "date": "2023-09-22",
      "bid": "143.80",
      "ask": "144.80",
      "open": "145.60",
      "high": "147.20",
      "low": "141.00",
      "close": "144.80",
      "average": "142.7592",
      "volume": "46192",
      "turnover": "6594957",
      "trades": "293"
    },
    {
      "date": "2023-09-25",
      "bid": "141.20",
      "ask": "142.00",
      "open": "144.80",
      "high": "145.00",
      "low": "138.20",
      "close": "142.00",
      "average": "141.9292",
      "volume": "12010",
      "turnover": "1704569.4",
      "trades": "148"
    },
    {
      "date": "2023-09-26",
      "bid": "136.40",
      "ask": "136.80",
      "open": "144.40",
      "high": "145.80",
      "low": "135.80",
      "close": "136.80",
      "average": "141.0064",
      "volume": "16077",
      "turnover": "2266959.2",
      "trades": "143"
    },
    {
      "date": "2023-09-27",
      "bid": "139.40",
      "ask": "139.80",
      "open": "137.60",
      "high": "140.00",
      "low": "137.60",
      "close": "140.00",
      "average": "139.4767",
      "volume": "7516",
      "turnover": "1048307.2",
      "trades": "111"
    },
    {
      "date": "2023-09-28",
      "bid": "139.00",
      "ask": "139.60",
      "open": "140.00",
      "high": "140.00",
      "low": "133.00",
      "close": "139.00",
      "average": "136.6842",
      "volume": "21515",
      "turnover": "2940759.6",
      "trades": "294"
    },
    {
      "date": "2023-09-29",
      "bid": "137.60",
      "ask": "138.60",
      "open": "139.60",
      "high": "141.20",
      "low": "136.20",
      "close": "137.80",
      "average": "138.8872",
      "volume": "12228",
      "turnover": "1698313",
      "trades": "217"
    },
    {
      "date": "2023-10-02",
      "bid": "134.40",
      "ask": "134.60",
      "open": "138.00",
      "high": "140.00",
      "low": "131.80",
      "close": "131.80",
      "average": "132.2954",
      "volume": "24413",
      "turnover": "3229726.6",
      "trades": "176"
    },
    {
      "date": "2023-10-03",
      "bid": "131.20",
      "ask": "132.80",
      "open": "132.00",
      "high": "132.80",
      "low": "128.80",
      "close": "131.40",
      "average": "130.3962",
      "volume": "21154",
      "turnover": "2758401",
      "trades": "248"
    },
    {
      "date": "2023-10-04",
      "bid": "129.00",
      "ask": "129.60",
      "open": "133.00",
      "high": "133.00",
      "low": "128.00",
      "close": "129.00",
      "average": "129.0884",
      "volume": "8831",
      "turnover": "1139980",
      "trades": "137"
    },
    {
      "date": "2023-10-05",
      "bid": "130.40",
      "ask": "131.60",
      "open": "129.00",
      "high": "131.80",
      "low": "129.00",
      "close": "130.60",
      "average": "130.3999",
      "volume": "3348",
      "turnover": "436579",
      "trades": "73"
    },
    {
      "date": "2023-10-06",
      "bid": "129.80",
      "ask": "130.80",
      "open": "130.80",
      "high": "130.80",
      "low": "126.00",
      "close": "130.20",
      "average": "127.8244",
      "volume": "5691",
      "turnover": "727448.4",
      "trades": "101"
    },
    {
      "date": "2023-10-09",
      "bid": "127.40",
      "ask": "128.20",
      "open": "130.20",
      "high": "130.20",
      "low": "127.40",
      "close": "127.60",
      "average": "127.7508",
      "volume": "3521",
      "turnover": "449810.4",
      "trades": "81"
    },
    {
      "date": "2023-10-10",
      "bid": "132.60",
      "ask": "133.40",
      "open": "127.80",
      "high": "133.60",
      "low": "127.80",
      "close": "133.00",
      "average": "131.3499",
      "volume": "8917",
      "turnover": "1171247.39",
      "trades": "137"
    },
    {
      "date": "2023-10-11",
      "bid": "133.40",
      "ask": "133.60",
      "open": "134.00",
      "high": "134.00",
      "low": "131.40",
      "close": "133.60",
      "average": "133.1348",
      "volume": "4530",
      "turnover": "603100.8",
      "trades": "89"
    },
    {
      "date": "2023-10-12",
      "bid": "141.00",
      "ask": "141.60",
      "open": "133.40",
      "high": "143.80",
      "low": "133.40",
      "close": "141.40",
      "average": "139.8625",
      "volume": "15310",
      "turnover": "2141294.79",
      "trades": "221"
    },
    {
      "date": "2023-10-13",
      "bid": "135.00",
      "ask": "136.20",
      "open": "140.60",
      "high": "141.40",
      "low": "133.20",
      "close": "134.20",
      "average": "136.297",
      "volume": "12836",
      "turnover": "1749507.8",
      "trades": "177"
    },
    {
      "date": "2023-10-16",
      "bid": "132.60",
      "ask": "133.20",
      "open": "135.00",
      "high": "136.40",
      "low": "131.80",
      "close": "132.80",
      "average": "133.1317",
      "volume": "5324",
      "turnover": "708793",
      "trades": "87"
    },
    {
      "date": "2023-10-17",
      "bid": "131.80",
      "ask": "132.20",
      "open": "132.80",
      "high": "132.80",
      "low": "131.00",
      "close": "131.20",
      "average": "131.4832",
      "volume": "6131",
      "turnover": "806123.8",
      "trades": "121"
    },
    {
      "date": "2023-10-18",
      "bid": "129.40",
      "ask": "130.60",
      "open": "131.20",
      "high": "131.20",
      "low": "128.60",
      "close": "129.80",
      "average": "129.3347",
      "volume": "27477",
      "turnover": "3553729.6",
      "trades": "105"
    },
    {
      "date": "2023-10-19",
      "bid": "125.00",
      "ask": "125.60",
      "open": "129.40",
      "high": "129.40",
      "low": "124.20",
      "close": "125.40",
      "average": "125.3411",
      "volume": "23081",
      "turnover": "2893471.6",
      "trades": "209"
    },
    {
      "date": "2023-10-20",
      "bid": "125.60",
      "ask": "126.20",
      "open": "124.20",
      "high": "127.80",
      "low": "121.00",
      "close": "125.40",
      "average": "124.5411",
      "volume": "7116",
      "turnover": "886234.8",
      "trades": "117"
    },
    {
      "date": "2023-10-23",
      "bid": "124.40",
      "ask": "125.40",
      "open": "125.40",
      "high": "125.60",
      "low": "122.00",
      "close": "125.20",
      "average": "124.0969",
      "volume": "3072",
      "turnover": "381225.8",
      "trades": "95"
    },
    {
      "date": "2023-10-24",
      "bid": "127.60",
      "ask": "128.40",
      "open": "125.80",
      "high": "129.40",
      "low": "125.80",
      "close": "128.20",
      "average": "127.2612",
      "volume": "6133",
      "turnover": "780493.2",
      "trades": "103"
    },
    {
      "date": "2023-10-25",
      "bid": "124.00",
      "ask": "124.80",
      "open": "127.20",
      "high": "127.20",
      "low": "123.00",
      "close": "124.00",
      "average": "124.7657",
      "volume": "2668",
      "turnover": "332875",
      "trades": "88"
    },
    {
      "date": "2023-10-26",
      "bid": "123.20",
      "ask": "124.00",
      "open": "124.80",
      "high": "124.80",
      "low": "122.40",
      "close": "123.80",
      "average": "123.4213",
      "volume": "1626",
      "turnover": "200683",
      "trades": "58"
    },
    {
      "date": "2023-10-27",
      "bid": "123.40",
      "ask": "125.20",
      "open": "123.80",
      "high": "125.20",
      "low": "121.60",
      "close": "124.00",
      "average": "123.5252",
      "volume": "6211",
      "turnover": "767215.2",
      "trades": "99"
    },
    {
      "date": "2023-10-30",
      "bid": "123.00",
      "ask": "123.80",
      "open": "124.00",
      "high": "126.00",
      "low": "123.00",
      "close": "124.20",
      "average": "124.9563",
      "volume": "2551",
      "turnover": "318763.6",
      "trades": "65"
    },
    {
      "date": "2023-10-31",
      "bid": "125.40",
      "ask": "126.20",
      "open": "124.60",
      "high": "127.20",
      "low": "124.20",
      "close": "126.20",
      "average": "125.2458",
      "volume": "8777",
      "turnover": "1099282.2",
      "trades": "97"
    },
    {
      "date": "2023-11-01",
      "bid": "123.60",
      "ask": "124.40",
      "open": "126.20",
      "high": "126.20",
      "low": "122.00",
      "close": "123.60",
      "average": "123.9109",
      "volume": "5546",
      "turnover": "687210",
      "trades": "108"
    },
    {
      "date": "2023-11-02",
      "bid": "131.00",
      "ask": "131.80",
      "open": "126.60",
      "high": "131.80",
      "low": "126.60",
      "close": "131.80",
      "average": "129.1674",
      "volume": "6209",
      "turnover": "802000.4",
      "trades": "105"
    },
    {
      "date": "2023-11-03",
      "bid": "133.80",
      "ask": "134.40",
      "open": "131.80",
      "high": "135.00",
      "low": "131.80",
      "close": "134.80",
      "average": "133.8555",
      "volume": "4173",
      "turnover": "558579.2",
      "trades": "66"
    },
    {
      "date": "2023-11-06",
      "bid": "133.60",
      "ask": "134.00",
      "open": "137.80",
      "high": "137.80",
      "low": "132.40",
      "close": "133.20",
      "average": "134.8744",
      "volume": "5713",
      "turnover": "770537.6",
      "trades": "103"
    },
    {
      "date": "2023-11-07",
      "bid": "134.60",
      "ask": "135.00",
      "open": "133.20",
      "high": "135.00",
      "low": "130.40",
      "close": "134.40",
      "average": "132.6177",
      "volume": "7261",
      "turnover": "962937",
      "trades": "167"
    },
    {
      "date": "2023-11-08",
      "bid": "133.40",
      "ask": "134.20",
      "open": "135.00",
      "high": "135.80",
      "low": "130.80",
      "close": "133.80",
      "average": "133.1981",
      "volume": "5257",
      "turnover": "700222.2",
      "trades": "104"
    },
    {
      "date": "2023-11-09",
      "bid": "141.20",
      "ask": "143.80",
      "open": "134.40",
      "high": "142.00",
      "low": "134.00",
      "close": "140.60",
      "average": "139.3156",
      "volume": "6322",
      "turnover": "880753.2",
      "trades": "193"
    },
    {
      "date": "2023-11-10",
      "bid": "136.20",
      "ask": "137.20",
      "open": "141.00",
      "high": "143.20",
      "low": "135.00",
      "close": "136.80",
      "average": "139.1554",
      "volume": "7547",
      "turnover": "1050205.8",
      "trades": "131"
    },
    {
      "date": "2023-11-13",
      "bid": "132.20",
      "ask": "132.80",
      "open": "137.20",
      "high": "138.40",
      "low": "131.80",
      "close": "132.60",
      "average": "134.9807",
      "volume": "4559",
      "turnover": "615376.8",
      "trades": "90"
    },
    {
      "date": "2023-11-14",
      "bid": "143.20",
      "ask": "143.80",
      "open": "133.40",
      "high": "144.60",
      "low": "131.80",
      "close": "143.00",
      "average": "135.8795",
      "volume": "21759",
      "turnover": "2956601",
      "trades": "165"
    },
    {
      "date": "2023-11-15",
      "bid": "143.40",
      "ask": "144.20",
      "open": "142.00",
      "high": "146.00",
      "low": "140.00",
      "close": "143.00",
      "average": "142.5159",
      "volume": "11875",
      "turnover": "1692376",
      "trades": "169"
    },
    {
      "date": "2023-11-16",
      "bid": "141.40",
      "ask": "142.20",
      "open": "142.60",
      "high": "146.20",
      "low": "139.60",
      "close": "141.80",
      "average": "141.9806",
      "volume": "4437",
      "turnover": "629968",
      "trades": "81"
    },
    {
      "date": "2023-11-17",
      "bid": "143.00",
      "ask": "143.40",
      "open": "143.00",
      "high": "144.00",
      "low": "142.00",
      "close": "142.40",
      "average": "143.034",
      "volume": "4652",
      "turnover": "665394",
      "trades": "100"
    },
    {
      "date": "2023-11-20",
      "bid": "142.80",
      "ask": "143.40",
      "open": "142.40",
      "high": "145.40",
      "low": "142.00",
      "close": "143.00",
      "average": "144.5258",
      "volume": "4380",
      "turnover": "633023.2",
      "trades": "77"
    },
    {
      "date": "2023-11-21",
      "bid": "140.80",
      "ask": "142.00",
      "open": "142.20",
      "high": "142.20",
      "low": "138.80",
      "close": "141.00",
      "average": "140.0999",
      "volume": "2838",
      "turnover": "397603.4",
      "trades": "135"
    },
    {
      "date": "2023-11-22",
      "bid": "144.20",
      "ask": "146.40",
      "open": "142.40",
      "high": "145.20",
      "low": "140.00",
      "close": "144.00",
      "average": "142.2288",
      "volume": "6777",
      "turnover": "963884.6",
      "trades": "136"
    },
    {
      "date": "2023-11-23",
      "bid": "157.20",
      "ask": "161.80",
      "open": "144.00",
      "high": "160.00",
      "low": "144.00",
      "close": "157.00",
      "average": "153.948",
      "volume": "34557",
      "turnover": "5323363.9",
      "trades": "195"
    },
    {
      "date": "2023-11-24",
      "bid": "156.60",
      "ask": "160.40",
      "open": "156.40",
      "high": "164.00",
      "low": "151.60",
      "close": "157.00",
      "average": "156.0516",
      "volume": "29450",
      "turnover": "4605399.7",
      "trades": "244"
    },
    {
      "date": "2023-11-27",
      "bid": "156.80",
      "ask": "159.40",
      "open": "155.00",
      "high": "158.80",
      "low": "150.60",
      "close": "157.40",
      "average": "155.7233",
      "volume": "4103",
      "turnover": "638932.6",
      "trades": "126"
    },
    {
      "date": "2023-11-28",
      "bid": "154.40",
      "ask": "156.20",
      "open": "155.00",
      "high": "159.00",
      "low": "154.40",
      "close": "156.00",
      "average": "155.7667",
      "volume": "6195",
      "turnover": "964974.6",
      "trades": "119"
    },
    {
      "date": "2023-11-29",
      "bid": "155.00",
      "ask": "156.40",
      "open": "154.20",
      "high": "158.00",
      "low": "154.20",
      "close": "155.20",
      "average": "156.2802",
      "volume": "4936",
      "turnover": "771441.2",
      "trades": "102"
    },
    {
      "date": "2023-11-30",
      "bid": "154.80",
      "ask": "155.60",
      "open": "156.20",
      "high": "156.20",
      "low": "154.20",
      "close": "155.80",
      "average": "155.4974",
      "volume": "4039",
      "turnover": "628054.2",
      "trades": "61"
    },
    {
      "date": "2023-12-01",
      "bid": "156.60",
      "ask": "158.80",
      "open": "155.80",
      "high": "158.00",
      "low": "154.80",
      "close": "157.80",
      "average": "156.7348",
      "volume": "2508",
      "turnover": "393090.8",
      "trades": "57"
    },
    {
      "date": "2023-12-04",
      "bid": "155.80",
      "ask": "156.60",
      "open": "156.40",
      "high": "159.40",
      "low": "154.60",
      "close": "155.20",
      "average": "156.5551",
      "volume": "3765",
      "turnover": "589430",
      "trades": "77"
    },
    {
      "date": "2023-12-05",
      "bid": "154.80",
      "ask": "155.20",
      "open": "155.60",
      "high": "156.00",
      "low": "150.40",
      "close": "155.00",
      "average": "154.1487",
      "volume": "5719",
      "turnover": "881576.2",
      "trades": "134"
    },
    {
      "date": "2023-12-06",
      "bid": "158.80",
      "ask": "159.60",
      "open": "155.40",
      "high": "159.20",
      "low": "153.20",
      "close": "158.80",
      "average": "156.009",
      "volume": "4098",
      "turnover": "639324.8",
      "trades": "102"
    },
    {
      "date": "2023-12-07",
      "bid": "161.20",
      "ask": "162.20",
      "open": "157.00",
      "high": "162.00",
      "low": "155.60",
      "close": "160.80",
      "average": "158.5338",
      "volume": "3430",
      "turnover": "543770.8",
      "trades": "101"
    },
    {
      "date": "2023-12-08",
      "bid": "161.40",
      "ask": "162.00",
      "open": "163.00",
      "high": "164.80",
      "low": "160.00",
      "close": "162.00",
      "average": "161.9941",
      "volume": "17575",
      "turnover": "2856605",
      "trades": "157"
    },
    {
      "date": "2023-12-11",
      "bid": "159.60",
      "ask": "160.00",
      "open": "162.40",
      "high": "164.60",
      "low": "157.00",
      "close": "160.40",
      "average": "160.7719",
      "volume": "5727",
      "turnover": "920740.4",
      "trades": "126"
    },
    {
      "date": "2023-12-12",
      "bid": "158.00",
      "ask": "159.20",
      "open": "160.00",
      "high": "160.00",
      "low": "154.60",
      "close": "157.00",
      "average": "156.5327",
      "volume": "8358",
      "turnover": "1308300",
      "trades": "148"
    },
    {
      "date": "2023-12-13",
      "bid": "159.00",
      "ask": "159.20",
      "open": "157.80",
      "high": "164.80",
      "low": "157.80",
      "close": "159.80",
      "average": "160.5634",
      "volume": "7176",
      "turnover": "1152202.8",
      "trades": "125"
    },
    {
      "date": "2023-12-14",
      "bid": "170.60",
      "ask": "171.00",
      "open": "164.80",
      "high": "173.20",
      "low": "164.60",
      "close": "171.00",
      "average": "169.4515",
      "volume": "10161",
      "turnover": "1721797",
      "trades": "150"
    },
    {
      "date": "2023-12-15",
      "bid": "168.80",
      "ask": "169.00",
      "open": "171.00",
      "high": "172.80",
      "low": "166.00",
      "close": "168.40",
      "average": "168.6652",
      "volume": "6870",
      "turnover": "1158729.6",
      "trades": "145"
    },
    {
      "date": "2023-12-18",
      "bid": "169.00",
      "ask": "169.80",
      "open": "168.40",
      "high": "172.20",
      "low": "166.00",
      "close": "170.40",
      "average": "168.8286",
      "volume": "5681",
      "turnover": "959115",
      "trades": "138"
    },
    {
      "date": "2023-12-19",
      "bid": "170.20",
      "ask": "171.60",
      "open": "169.20",
      "high": "173.20",
      "low": "169.00",
      "close": "170.40",
      "average": "170.6818",
      "volume": "3130",
      "turnover": "534300.2",
      "trades": "71"
    },
    {
      "date": "2023-12-20",
      "bid": "171.80",
      "ask": "172.40",
      "open": "170.40",
      "high": "173.40",
      "low": "166.80",
      "close": "172.20",
      "average": "168.1021",
      "volume": "40835",
      "turnover": "6864447.3",
      "trades": "99"
    },
    {
      "date": "2023-12-21",
      "bid": "167.20",
      "ask": "168.60",
      "open": "172.20",
      "high": "173.00",
      "low": "165.00",
      "close": "167.20",
      "average": "169.2302",
      "volume": "45786",
      "turnover": "7748372",
      "trades": "124"
    },
    {
      "date": "2023-12-22",
      "bid": "181.80",
      "ask": "182.00",
      "open": "169.40",
      "high": "182.00",
      "low": "166.80",
      "close": "181.80",
      "average": "176.1317",
      "volume": "112258",
      "turnover": "20359022.6",
      "trades": "150"
    },
    {
      "date": "2023-12-27",
      "bid": "183.40",
      "ask": "183.80",
      "open": "184.00",
      "high": "186.40",
      "low": "182.20",
      "close": "184.80",
      "average": "183.3722",
      "volume": "5766",
      "turnover": "1057324.2",
      "trades": "112"
    },
    {
      "date": "2023-12-28",
      "bid": "184.00",
      "ask": "185.40",
      "open": "178.60",
      "high": "184.40",
      "low": "178.60",
      "close": "184.00",
      "average": "182.9194",
      "volume": "1573",
      "turnover": "287732.2",
      "trades": "58"
    },
    {
      "date": "2023-12-29",
      "bid": "182.00",
      "ask": "182.20",
      "open": "187.00",
      "high": "187.20",
      "low": "182.00",
      "close": "183.40",
      "average": "183.9499",
      "volume": "8518",
      "turnover": "1566035.6",
      "trades": "146"
    },
    {
      "date": "2024-01-02",
      "bid": "183.20",
      "ask": "184.00",
      "open": "184.60",
      "high": "184.60",
      "low": "181.80",
      "close": "184.60",
      "average": "182.2531",
      "volume": "17900",
      "turnover": "3262330.9",
      "trades": "57"
    },
    {
      "date": "2024-01-03",
      "bid": "182.80",
      "ask": "183.40",
      "open": "184.40",
      "high": "185.40",
      "low": "182.80",
      "close": "183.60",
      "average": "183.5963",
      "volume": "2827",
      "turnover": "519026.6",
      "trades": "72"
    },
    {
      "date": "2024-01-04",
      "bid": "186.00",
      "ask": "186.40",
      "open": "183.60",
      "high": "187.20",
      "low": "183.60",
      "close": "186.40",
      "average": "186.3702",
      "volume": "3650",
      "turnover": "680251.4",
      "trades": "76"
    },
    {
      "date": "2024-01-05",
      "bid": "185.60",
      "ask": "186.40",
      "open": "186.20",
      "high": "186.40",
      "low": "185.20",
      "close": "186.00",
      "average": "185.8518",
      "volume": "606",
      "turnover": "112626.2",
      "trades": "18"
    },
    {
      "date": "2024-01-08",
      "bid": "184.80",
      "ask": "185.20",
      "open": "186.40",
      "high": "188.00",
      "low": "184.00",
      "close": "184.60",
      "average": "184.8381",
      "volume": "3221",
      "turnover": "595363.6",
      "trades": "124"
    },
    {
      "date": "2024-01-09",
      "bid": "186.20",
      "ask": "186.60",
      "open": "184.60",
      "high": "188.40",
      "low": "183.00",
      "close": "186.20",
      "average": "183.6726",
      "volume": "55978",
      "turnover": "10281622.19",
      "trades": "128"
    },
    {
      "date": "2024-01-10",
      "bid": "184.20",
      "ask": "184.40",
      "open": "186.20",
      "high": "187.20",
      "low": "182.40",
      "close": "184.60",
      "average": "184.2384",
      "volume": "7140",
      "turnover": "1312185.2",
      "trades": "85"
    },
    {
      "date": "2024-01-11",
      "bid": "183.20",
      "ask": "185.00",
      "open": "185.00",
      "high": "185.60",
      "low": "183.20",
      "close": "184.80",
      "average": "184.6088",
      "volume": "1267",
      "turnover": "233899.4",
      "trades": "37"
    },
    {
      "date": "2024-01-12",
      "bid": "189.40",
      "ask": "190.00",
      "open": "185.00",
      "high": "190.00",
      "low": "185.00",
      "close": "189.60",
      "average": "187.174",
      "volume": "7172",
      "turnover": "1342412.2",
      "trades": "52"
    },
    {
      "date": "2024-01-15",
      "bid": "186.00",
      "ask": "187.40",
      "open": "189.60",
      "high": "189.80",
      "low": "185.00",
      "close": "187.40",
      "average": "186.6449",
      "volume": "7127",
      "turnover": "1330218.2",
      "trades": "83"
    },
    {
      "date": "2024-01-16",
      "bid": "182.40",
      "ask": "183.00",
      "open": "187.00",
      "high": "187.00",
      "low": "182.20",
      "close": "183.00",
      "average": "183.4254",
      "volume": "7717",
      "turnover": "1415494",
      "trades": "80"
    },
    {
      "date": "2024-01-17",
      "bid": "178.40",
      "ask": "179.40",
      "open": "181.00",
      "high": "182.60",
      "low": "177.40",
      "close": "179.40",
      "average": "180.075",
      "volume": "3223",
      "turnover": "580381.8",
      "trades": "92"
    },
    {
      "date": "2024-01-18",
      "bid": "178.20",
      "ask": "179.00",
      "open": "179.40",
      "high": "179.40",
      "low": "178.20",
      "close": "179.00",
      "average": "178.7681",
      "volume": "1375",
      "turnover": "245806.2",
      "trades": "34"
    },
    {
      "date": "2024-01-19",
      "bid": "175.80",
      "ask": "177.60",
      "open": "179.80",
      "high": "179.80",
      "low": "176.20",
      "close": "177.00",
      "average": "177.3783",
      "volume": "868",
      "turnover": "153964.4",
      "trades": "33"
    },
    {
      "date": "2024-01-22",
      "bid": "175.40",
      "ask": "176.40",
      "open": "177.40",
      "high": "178.40",
      "low": "175.20",
      "close": "176.20",
      "average": "177.0818",
      "volume": "9575",
      "turnover": "1695558",
      "trades": "86"
    },
    {
      "date": "2024-01-23",
      "bid": "177.80",
      "ask": "178.20",
      "open": "178.80",
      "high": "179.60",
      "low": "176.40",
      "close": "178.00",
      "average": "178.0407",
      "volume": "7160",
      "turnover": "1274771.39",
      "trades": "78"
    },
    {
      "date": "2024-01-24",
      "bid": "178.40",
      "ask": "179.00",
      "open": "179.00",
      "high": "179.40",
      "low": "177.00",
      "close": "179.00",
      "average": "178.5502",
      "volume": "7142",
      "turnover": "1275339.6",
      "trades": "87"
    },
    {
      "date": "2024-01-25",
      "bid": "182.80",
      "ask": "184.00",
      "open": "177.00",
      "high": "185.00",
      "low": "177.00",
      "close": "185.00",
      "average": "179.3746",
      "volume": "3532",
      "turnover": "633551",
      "trades": "74"
    },
    {
      "date": "2024-01-26",
      "bid": "184.00",
      "ask": "184.80",
      "open": "185.00",
      "high": "186.40",
      "low": "182.60",
      "close": "185.00",
      "average": "184.3641",
      "volume": "7220",
      "turnover": "1331109",
      "trades": "69"
    },
    {
      "date": "2024-01-29",
      "bid": "188.60",
      "ask": "189.40",
      "open": "185.00",
      "high": "191.80",
      "low": "183.00",
      "close": "189.60",
      "average": "189.642",
      "volume": "7255",
      "turnover": "1375852.4",
      "trades": "160"
    },
    {
      "date": "2024-01-30",
      "bid": "186.00",
      "ask": "186.80",
      "open": "189.20",
      "high": "189.20",
      "low": "184.60",
      "close": "185.80",
      "average": "186.4802",
      "volume": "2357",
      "turnover": "439533.8",
      "trades": "60"
    },
    {
      "date": "2024-01-31",
      "bid": "188.40",
      "ask": "189.80",
      "open": "185.80",
      "high": "188.40",
      "low": "185.80",
      "close": "188.20",
      "average": "186.6474",
      "volume": "8020",
      "turnover": "1497978.8",
      "trades": "76"
    },
    {
      "date": "2024-02-01",
      "bid": "187.00",
      "ask": "188.80",
      "open": "188.20",
      "high": "188.60",
      "low": "184.60",
      "close": "187.20",
      "average": "187.2038",
      "volume": "3092",
      "turnover": "578834.2",
      "trades": "73"
    },
    {
      "date": "2024-02-02",
      "bid": "186.80",
      "ask": "187.40",
      "open": "187.60",
      "high": "188.60",
      "low": "186.00",
      "close": "187.00",
      "average": "187.2789",
      "volume": "3476",
      "turnover": "650981.4",
      "trades": "67"
    },
    {
      "date": "2024-02-05",
      "bid": "186.00",
      "ask": "186.20",
      "open": "186.20",
      "high": "187.00",
      "low": "185.40",
      "close": "186.80",
      "average": "186.0959",
      "volume": "1114",
      "turnover": "207310.8",
      "trades": "54"
    },
    {
      "date": "2024-02-06",
      "bid": "187.40",
      "ask": "188.00",
      "open": "186.80",
      "high": "188.00",
      "low": "185.60",
      "close": "188.00",
      "average": "186.6135",
      "volume": "2846",
      "turnover": "531102",
      "trades": "66"
    },
    {
      "date": "2024-02-07",
      "bid": "189.20",
      "ask": "190.00",
      "open": "187.40",
      "high": "190.20",
      "low": "186.40",
      "close": "189.80",
      "average": "188.8152",
      "volume": "6683",
      "turnover": "1261852",
      "trades": "135"
    },
    {
      "date": "2024-02-08",
      "bid": "187.40",
      "ask": "188.40",
      "open": "190.00",
      "high": "190.00",
      "low": "187.00",
      "close": "188.20",
      "average": "187.8819",
      "volume": "823",
      "turnover": "154626.8",
      "trades": "36"
    },
    {
      "date": "2024-02-09",
      "bid": "184.60",
      "ask": "185.20",
      "open": "188.00",
      "high": "188.00",
      "low": "184.40",
      "close": "185.40",
      "average": "185.9401",
      "volume": "2723",
      "turnover": "506314.8",
      "trades": "61"
    },
    {
      "date": "2024-02-12",
      "bid": "184.20",
      "ask": "185.20",
      "open": "182.00",
      "high": "185.60",
      "low": "181.60",
      "close": "185.00",
      "average": "182.6881",
      "volume": "4451",
      "turnover": "813306.6",
      "trades": "61"
    },
    {
      "date": "2024-02-13",
      "bid": "181.20",
      "ask": "182.20",
      "open": "184.80",
      "high": "185.00",
      "low": "179.60",
      "close": "182.40",
      "average": "182.0146",
      "volume": "7166",
      "turnover": "1304316.39",
      "trades": "115"
    },
    {
      "date": "2024-02-14",
      "bid": "181.20",
      "ask": "181.60",
      "open": "183.00",
      "high": "183.40",
      "low": "180.00",
      "close": "182.00",
      "average": "181.1036",
      "volume": "6492",
      "turnover": "1175725.6",
      "trades": "82"
    },
    {
      "date": "2024-02-15",
      "bid": "182.40",
      "ask": "182.80",
      "open": "181.80",
      "high": "183.20",
      "low": "180.60",
      "close": "183.00",
      "average": "182.1726",
      "volume": "4258",
      "turnover": "775690.8",
      "trades": "61"
    },
    {
      "date": "2024-02-16",
      "bid": "182.00",
      "ask": "182.60",
      "open": "182.40",
      "high": "183.20",
      "low": "181.80",
      "close": "183.20",
      "average": "182.3321",
      "volume": "1615",
      "turnover": "294466.4",
      "trades": "37"
    },
    {
      "date": "2024-02-19",
      "bid": "183.40",
      "ask": "184.00",
      "open": "182.60",
      "high": "183.60",
      "low": "180.20",
      "close": "183.20",
      "average": "182.7787",
      "volume": "1844",
      "turnover": "337079.1",
      "trades": "45"
    },
    {
      "date": "2024-02-20",
      "bid": "183.40",
      "ask": "184.40",
      "open": "185.00",
      "high": "185.00",
      "low": "181.00",
      "close": "183.00",
      "average": "182.5056",
      "volume": "2392",
      "turnover": "437685.4",
      "trades": "37"
    },
    {
      "date": "2024-02-21",
      "bid": "183.00",
      "ask": "184.20",
      "open": "183.00",
      "high": "184.00",
      "low": "182.20",
      "close": "183.00",
      "average": "182.8886",
      "volume": "12538",
      "turnover": "2293196.7",
      "trades": "53"
    },
    {
      "date": "2024-02-22",
      "bid": "184.20",
      "ask": "184.60",
      "open": "183.00",
      "high": "184.80",
      "low": "183.00",
      "close": "184.80",
      "average": "183.3436",
      "volume": "6940",
      "turnover": "1272475.6",
      "trades": "50"
    },
    {
      "date": "2024-02-23",
      "bid": "185.20",
      "ask": "185.60",
      "open": "185.00",
      "high": "186.20",
      "low": "184.00",
      "close": "185.60",
      "average": "185.0892",
      "volume": "11819",
      "turnover": "2187619.1",
      "trades": "103"
    },
    {
      "date": "2024-02-26",
      "bid": "183.20",
      "ask": "183.80",
      "open": "186.80",
      "high": "187.80",
      "low": "184.00",
      "close": "184.00",
      "average": "185.5854",
      "volume": "536",
      "turnover": "99432.4",
      "trades": "25"
    },
    {
      "date": "2024-02-27",
      "bid": "183.40",
      "ask": "184.20",
      "open": "184.40",
      "high": "184.80",
      "low": "182.20",
      "close": "184.00",
      "average": "183.9052",
      "volume": "1193",
      "turnover": "219545.9",
      "trades": "31"
    },
    {
      "date": "2024-02-28",
      "bid": "182.40",
      "ask": "183.00",
      "open": "184.60",
      "high": "184.60",
      "low": "182.00",
      "close": "182.40",
      "average": "182.8653",
      "volume": "803",
      "turnover": "146840.8",
      "trades": "23"
    },
    {
      "date": "2024-02-29",
      "bid": "181.20",
      "ask": "181.60",
      "open": "182.40",
      "high": "182.40",
      "low": "180.60",
      "close": "181.80",
      "average": "181.7866",
      "volume": "1088",
      "turnover": "197783.8",
      "trades": "24"
    },
    {
      "date": "2024-03-01",
      "bid": "181.60",
      "ask": "182.80",
      "open": "182.60",
      "high": "182.80",
      "low": "181.80",
      "close": "182.00",
      "average": "182.2957",
      "volume": "1262",
      "turnover": "230057.2",
      "trades": "25"
    },
    {
      "date": "2024-03-04",
      "bid": "180.00",
      "ask": "180.60",
      "open": "182.00",
      "high": "182.20",
      "low": "180.00",
      "close": "181.20",
      "average": "180.9839",
      "volume": "2137",
      "turnover": "386762.6",
      "trades": "40"
    },
    {
      "date": "2024-03-05",
      "bid": "176.40",
      "ask": "177.60",
      "open": "180.00",
      "high": "180.00",
      "low": "176.40",
      "close": "177.40",
      "average": "178.2368",
      "volume": "1963",
      "turnover": "349878.8",
      "trades": "71"
    },
    {
      "date": "2024-03-06",
      "bid": "175.80",
      "ask": "176.80",
      "open": "176.80",
      "high": "178.00",
      "low": "176.00",
      "close": "176.60",
      "average": "176.6414",
      "volume": "6043",
      "turnover": "1067443.8",
      "trades": "64"
    },
    {
      "date": "2024-03-07",
      "bid": "172.40",
      "ask": "173.80",
      "open": "176.40",
      "high": "177.80",
      "low": "170.00",
      "close": "173.00",
      "average": "173.7655",
      "volume": "11723",
      "turnover": "2037053.4",
      "trades": "156"
    },
    {
      "date": "2024-03-08",
      "bid": "177.80",
      "ask": "179.00",
      "open": "173.00",
      "high": "180.20",
      "low": "172.90",
      "close": "179.20",
      "average": "173.1314",
      "volume": "54513",
      "turnover": "9437910.19",
      "trades": "80"
    },
    {
      "date": "2024-03-11",
      "bid": "181.60",
      "ask": "182.60",
      "open": "179.20",
      "high": "182.60",
      "low": "179.00",
      "close": "182.60",
      "average": "180.3731",
      "volume": "3154",
      "turnover": "568896.6",
      "trades": "73"
    },
    {
      "date": "2024-03-12",
      "bid": "185.60",
      "ask": "186.00",
      "open": "182.60",
      "high": "187.80",
      "low": "182.60",
      "close": "186.00",
      "average": "185.0474",
      "volume": "3996",
      "turnover": "739449.4",
      "trades": "87"
    },
    {
      "date": "2024-03-13",
      "bid": "182.00",
      "ask": "182.60",
      "open": "185.60",
      "high": "188.20",
      "low": "181.00",
      "close": "181.60",
      "average": "183.5701",
      "volume": "3760",
      "turnover": "690223.6",
      "trades": "61"
    },
    {
      "date": "2024-03-14",
      "bid": "180.60",
      "ask": "181.60",
      "open": "181.00",
      "high": "182.40",
      "low": "177.80",
      "close": "181.80",
      "average": "180.5127",
      "volume": "5175",
      "turnover": "934219.6",
      "trades": "67"
    },
    {
      "date": "2024-03-15",
      "bid": "176.00",
      "ask": "176.40",
      "open": "181.80",
      "high": "181.80",
      "low": "175.20",
      "close": "176.60",
      "average": "177.65",
      "volume": "4109",
      "turnover": "730016",
      "trades": "65"
    },
    {
      "date": "2024-03-18",
      "bid": "173.60",
      "ask": "174.20",
      "open": "176.60",
      "high": "178.40",
      "low": "172.00",
      "close": "174.60",
      "average": "174.3062",
      "volume": "7315",
      "turnover": "1275050.2",
      "trades": "84"
    },
    {
      "date": "2024-03-19",
      "bid": "178.00",
      "ask": "178.80",
      "open": "174.20",
      "high": "179.60",
      "low": "174.20",
      "close": "179.60",
      "average": "177.2083",
      "volume": "2286",
      "turnover": "405093.5",
      "trades": "79"
    },
    {
      "date": "2024-03-20",
      "bid": "178.00",
      "ask": "179.20",
      "open": "178.00",
      "high": "180.40",
      "low": "174.60",
      "close": "179.00",
      "average": "177.5827",
      "volume": "4311",
      "turnover": "765559.2",
      "trades": "96"
    },
    {
      "date": "2024-03-21",
      "bid": "180.40",
      "ask": "181.20",
      "open": "181.20",
      "high": "182.40",
      "low": "179.80",
      "close": "180.20",
      "average": "181.184",
      "volume": "42736",
      "turnover": "7743080",
      "trades": "76"
    },
    {
      "date": "2024-03-22",
      "bid": "181.00",
      "ask": "181.60",
      "open": "182.20",
      "high": "183.00",
      "low": "178.60",
      "close": "181.80",
      "average": "181.8334",
      "volume": "33661",
      "turnover": "6120679.9",
      "trades": "107"
    },
    {
      "date": "2024-03-25",
      "bid": "181.20",
      "ask": "182.00",
      "open": "181.80",
      "high": "182.00",
      "low": "180.40",
      "close": "181.40",
      "average": "181.7073",
      "volume": "4917",
      "turnover": "893346.5",
      "trades": "56"
    },
    {
      "date": "2024-03-26",
      "bid": "183.00",
      "ask": "183.80",
      "open": "181.00",
      "high": "184.40",
      "low": "181.00",
      "close": "183.80",
      "average": "182.073",
      "volume": "11532",
      "turnover": "2099665.4",
      "trades": "55"
    },
    {
      "date": "2024-03-27",
      "bid": "184.60",
      "ask": "185.00",
      "open": "185.00",
      "high": "186.20",
      "low": "184.60",
      "close": "185.00",
      "average": "185.1842",
      "volume": "24304",
      "turnover": "4500716.2",
      "trades": "107"
    },
    {
      "date": "2024-03-28",
      "bid": "181.40",
      "ask": "182.40",
      "open": "185.00",
      "high": "185.00",
      "low": "181.40",
      "close": "183.80",
      "average": "183.7453",
      "volume": "9053",
      "turnover": "1663445.3",
      "trades": "80"
    },
    {
      "date": "2024-04-02",
      "bid": "178.40",
      "ask": "179.00",
      "open": "184.00",
      "high": "185.60",
      "low": "177.60",
      "close": "179.60",
      "average": "180.5963",
      "volume": "19112",
      "turnover": "3451774.9",
      "trades": "96"
    },
    {
      "date": "2024-04-03",
      "bid": "179.60",
      "ask": "181.20",
      "open": "183.40",
      "high": "183.40",
      "low": "175.40",
      "close": "181.20",
      "average": "178.1483",
      "volume": "3283",
      "turnover": "584860.8",
      "trades": "46"
    },
    {
      "date": "2024-04-04",
      "bid": "178.80",
      "ask": "179.40",
      "open": "180.60",
      "high": "183.20",
      "low": "178.00",
      "close": "179.20",
      "average": "181.9026",
      "volume": "8740",
      "turnover": "1589824.8",
      "trades": "78"
    },
    {
      "date": "2024-04-05",
      "bid": "176.20",
      "ask": "176.60",
      "open": "178.00",
      "high": "178.20",
      "low": "175.80",
      "close": "177.80",
      "average": "177.0458",
      "volume": "4364",
      "turnover": "772627.8",
      "trades": "71"
    },
    {
      "date": "2024-04-08",
      "bid": "177.00",
      "ask": "178.60",
      "open": "175.60",
      "high": "178.60",
      "low": "175.60",
      "close": "178.00",
      "average": "176.5045",
      "volume": "10599",
      "turnover": "1870040.3",
      "trades": "86"
    },
    {
      "date": "2024-04-09",
      "bid": "176.40",
      "ask": "177.00",
      "open": "177.20",
      "high": "177.80",
      "low": "175.40",
      "close": "177.20",
      "average": "176.7516",
      "volume": "3267",
      "turnover": "577447.4",
      "trades": "76"
    },
    {
      "date": "2024-04-10",
      "bid": "175.60",
      "ask": "176.60",
      "open": "180.20",
      "high": "180.20",
      "low": "174.60",
      "close": "177.00",
      "average": "177.1498",
      "volume": "26967",
      "turnover": "4777700.59",
      "trades": "73"
    },
    {
      "date": "2024-04-11",
      "bid": "175.20",
      "ask": "176.00",
      "open": "177.00",
      "high": "177.00",
      "low": "175.20",
      "close": "176.00",
      "average": "175.9825",
      "volume": "9131",
      "turnover": "1606797",
      "trades": "60"
    },
    {
      "date": "2024-04-12",
      "bid": "177.80",
      "ask": "179.80",
      "open": "176.00",
      "high": "179.80",
      "low": "176.00",
      "close": "179.80",
      "average": "178.2021",
      "volume": "3538",
      "turnover": "630479.2",
      "trades": "41"
    },
    {
      "date": "2024-04-15",
      "bid": "178.20",
      "ask": "179.00",
      "open": "179.80",
      "high": "180.20",
      "low": "178.20",
      "close": "179.00",
      "average": "178.8055",
      "volume": "100889",
      "turnover": "18039508",
      "trades": "23"
    },
    {
      "date": "2024-04-16",
      "bid": "178.80",
      "ask": "179.80",
      "open": "178.80",
      "high": "179.60",
      "low": "176.20",
      "close": "179.60",
      "average": "177.3349",
      "volume": "2656",
      "turnover": "471001.4",
      "trades": "44"
    },
    {
      "date": "2024-04-17",
      "bid": "177.80",
      "ask": "178.80",
      "open": "179.00",
      "high": "180.60",
      "low": "176.80",
      "close": "178.20",
      "average": "178.6528",
      "volume": "5949",
      "turnover": "1062884.39",
      "trades": "71"
    },
    {
      "date": "2024-04-18",
      "bid": "178.60",
      "ask": "179.80",
      "open": "176.40",
      "high": "180.00",
      "low": "176.40",
      "close": "179.20",
      "average": "177.7861",
      "volume": "7111",
      "turnover": "1264237",
      "trades": "33"
    },
    {
      "date": "2024-04-19",
      "bid": "178.80",
      "ask": "179.40",
      "open": "178.80",
      "high": "179.60",
      "low": "175.40",
      "close": "179.60",
      "average": "177.1683",
      "volume": "3394",
      "turnover": "601309.2",
      "trades": "58"
    },
    {
      "date": "2024-04-22",
      "bid": "179.40",
      "ask": "179.60",
      "open": "179.00",
      "high": "180.80",
      "low": "179.00",
      "close": "179.40",
      "average": "179.383",
      "volume": "3876",
      "turnover": "695288.4",
      "trades": "46"
    },
    {
      "date": "2024-04-23",
      "bid": "181.40",
      "ask": "183.00",
      "open": "179.40",
      "high": "182.40",
      "low": "177.40",
      "close": "182.00",
      "average": "180.0197",
      "volume": "2531",
      "turnover": "455372.6",
      "trades": "45"
    },
    {
      "date": "2024-04-24",
      "bid": "178.00",
      "ask": "179.40",
      "open": "182.00",
      "high": "182.20",
      "low": "177.80",
      "close": "178.00",
      "average": "179.0837",
      "volume": "5101",
      "turnover": "913614",
      "trades": "83"
    },
    {
      "date": "2024-04-25",
      "bid": "174.20",
      "ask": "175.40",
      "open": "177.40",
      "high": "177.40",
      "low": "173.60",
      "close": "175.00",
      "average": "175.4071",
      "volume": "2795",
      "turnover": "490262.8",
      "trades": "55"
    },
    {
      "date": "2024-04-26",
      "bid": "175.60",
      "ask": "175.80",
      "open": "174.40",
      "high": "176.40",
      "low": "174.40",
      "close": "175.80",
      "average": "175.4517",
      "volume": "5904",
      "turnover": "1035866.8",
      "trades": "100"
    },
    {
      "date": "2024-04-29",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.60",
      "high": "176.00",
      "low": "175.00",
      "close": "175.60",
      "average": "175.5481",
      "volume": "3699",
      "turnover": "649352.4",
      "trades": "38"
    },
    {
      "date": "2024-04-30",
      "bid": "176.60",
      "ask": "178.20",
      "open": "175.40",
      "high": "181.00",
      "low": "175.00",
      "close": "181.00",
      "average": "178.6901",
      "volume": "2523",
      "turnover": "450835.2",
      "trades": "46"
    },
    {
      "date": "2024-05-02",
      "bid": "180.00",
      "ask": "180.80",
      "open": "180.00",
      "high": "181.40",
      "low": "177.00",
      "close": "180.80",
      "average": "179.6387",
      "volume": "7475",
      "turnover": "1342799",
      "trades": "60"
    },
    {
      "date": "2024-05-03",
      "bid": "180.20",
      "ask": "181.00",
      "open": "181.40",
      "high": "181.60",
      "low": "178.40",
      "close": "180.80",
      "average": "180.6486",
      "volume": "1672",
      "turnover": "302044.4",
      "trades": "41"
    },
    {
      "date": "2024-05-06",
      "bid": "181.20",
      "ask": "182.00",
      "open": "180.60",
      "high": "182.40",
      "low": "180.00",
      "close": "182.20",
      "average": "180.8021",
      "volume": "4871",
      "turnover": "877791.2",
      "trades": "44"
    },
    {
      "date": "2024-05-07",
      "bid": "184.60",
      "ask": "186.80",
      "open": "181.00",
      "high": "186.60",
      "low": "180.00",
      "close": "185.00",
      "average": "182.5655",
      "volume": "1849",
      "turnover": "337563.6",
      "trades": "38"
    },
    {
      "date": "2024-05-08",
      "bid": "188.20",
      "ask": "190.00",
      "open": "185.00",
      "high": "190.60",
      "low": "184.00",
      "close": "188.20",
      "average": "187.4834",
      "volume": "3288",
      "turnover": "616445.4",
      "trades": "58"
    },
    {
      "date": "2024-05-10",
      "bid": "190.40",
      "ask": "191.60",
      "open": "188.00",
      "high": "191.60",
      "low": "188.00",
      "close": "190.40",
      "average": "190.245",
      "volume": "1919",
      "turnover": "365080.2",
      "trades": "46"
    },
    {
      "date": "2024-05-13",
      "bid": "180.60",
      "ask": "181.00",
      "open": "190.20",
      "high": "191.80",
      "low": "179.20",
      "close": "180.60",
      "average": "182.934",
      "volume": "14892",
      "turnover": "2725586.8",
      "trades": "172"
    },
    {
      "date": "2024-05-14",
      "bid": "181.20",
      "ask": "182.60",
      "open": "181.00",
      "high": "183.00",
      "low": "180.00",
      "close": "181.60",
      "average": "181.809",
      "volume": "5180",
      "turnover": "941770.6",
      "trades": "52"
    },
    {
      "date": "2024-05-15",
      "bid": "182.00",
      "ask": "183.80",
      "open": "181.80",
      "high": "183.80",
      "low": "179.00",
      "close": "183.60",
      "average": "181.7798",
      "volume": "320283",
      "turnover": "57661316",
      "trades": "65"
    },
    {
      "date": "2024-05-16",
      "bid": "184.00",
      "ask": "184.20",
      "open": "184.20",
      "high": "184.40",
      "low": "183.00",
      "close": "184.20",
      "average": "184.1337",
      "volume": "1405",
      "turnover": "258707.8",
      "trades": "36"
    },
    {
      "date": "2024-05-17",
      "bid": "182.00",
      "ask": "183.20",
      "open": "184.20",
      "high": "184.20",
      "low": "179.80",
      "close": "183.00",
      "average": "181.908",
      "volume": "2293",
      "turnover": "417115",
      "trades": "33"
    },
    {
      "date": "2024-05-20",
      "bid": "184.40",
      "ask": "185.40",
      "open": "182.60",
      "high": "185.60",
      "low": "182.60",
      "close": "185.40",
      "average": "184.4432",
      "volume": "5240",
      "turnover": "966482.4",
      "trades": "55"
    },
    {
      "date": "2024-05-21",
      "bid": "182.20",
      "ask": "183.60",
      "open": "184.80",
      "high": "184.80",
      "low": "182.00",
      "close": "183.60",
      "average": "183.2856",
      "volume": "1901",
      "turnover": "348426",
      "trades": "31"
    },
    {
      "date": "2024-05-22",
      "bid": "187.60",
      "ask": "189.60",
      "open": "184.20",
      "high": "189.60",
      "low": "183.60",
      "close": "189.00",
      "average": "185.8377",
      "volume": "5051",
      "turnover": "943706.7",
      "trades": "47"
    },
    {
      "date": "2024-05-23",
      "bid": "189.20",
      "ask": "189.80",
      "open": "190.20",
      "high": "191.60",
      "low": "189.20",
      "close": "189.20",
      "average": "190.274",
      "volume": "1638",
      "turnover": "311668.8",
      "trades": "49"
    },
    {
      "date": "2024-05-24",
      "bid": "188.00",
      "ask": "189.00",
      "open": "189.20",
      "high": "189.20",
      "low": "188.80",
      "close": "188.80",
      "average": "189.0233",
      "volume": "532",
      "turnover": "100560.4",
      "trades": "18"
    },
    {
      "date": "2024-05-27",
      "bid": "191.40",
      "ask": "192.00",
      "open": "199.80",
      "high": "199.80",
      "low": "191.20",
      "close": "191.60",
      "average": "195.6673",
      "volume": "4860",
      "turnover": "950943.2",
      "trades": "84"
    },
    {
      "date": "2024-05-28",
      "bid": "193.40",
      "ask": "194.00",
      "open": "194.80",
      "high": "195.20",
      "low": "193.00",
      "close": "193.60",
      "average": "194.3378",
      "volume": "21305",
      "turnover": "4141194.5",
      "trades": "108"
    },
    {
      "date": "2024-05-29",
      "bid": "185.00",
      "ask": "187.80",
      "open": "193.80",
      "high": "193.80",
      "low": "185.20",
      "close": "187.60",
      "average": "189.8728",
      "volume": "5055",
      "turnover": "959806.8",
      "trades": "91"
    },
    {
      "date": "2024-05-30",
      "bid": "191.60",
      "ask": "191.80",
      "open": "187.60",
      "high": "192.20",
      "low": "186.40",
      "close": "191.60",
      "average": "189.767",
      "volume": "2632",
      "turnover": "500146.6",
      "trades": "37"
    },
    {
      "date": "2024-05-31",
      "bid": "187.80",
      "ask": "188.00",
      "open": "193.20",
      "high": "193.40",
      "low": "187.00",
      "close": "187.00",
      "average": "188.1938",
      "volume": "7527",
      "turnover": "1416505.7",
      "trades": "168"
    },
    {
      "date": "2024-06-03",
      "bid": "185.80",
      "ask": "187.40",
      "open": "187.00",
      "high": "188.20",
      "low": "185.20",
      "close": "187.20",
      "average": "186.4164",
      "volume": "24052",
      "turnover": "4483687",
      "trades": "58"
    },
    {
      "date": "2024-06-04",
      "bid": "186.20",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.20",
      "low": "186.20",
      "close": "187.00",
      "average": "187.0516",
      "volume": "2599",
      "turnover": "486147",
      "trades": "46"
    },
    {
      "date": "2024-06-05",
      "bid": "188.00",
      "ask": "189.00",
      "open": "187.00",
      "high": "189.20",
      "low": "187.00",
      "close": "188.80",
      "average": "187.0247",
      "volume": "106358",
      "turnover": "19891568.2",
      "trades": "75"
    },
    {
      "date": "2024-06-07",
      "bid": "186.40",
      "ask": "187.60",
      "open": "188.80",
      "high": "188.80",
      "low": "187.00",
      "close": "187.80",
      "average": "187.9761",
      "volume": "628",
      "turnover": "118049",
      "trades": "23"
    },
    {
      "date": "2024-06-10",
      "bid": "186.40",
      "ask": "187.00",
      "open": "185.00",
      "high": "187.00",
      "low": "185.00",
      "close": "187.00",
      "average": "186.5976",
      "volume": "9764",
      "turnover": "1821938.6",
      "trades": "80"
    },
    {
      "date": "2024-06-11",
      "bid": "185.40",
      "ask": "186.00",
      "open": "187.20",
      "high": "187.40",
      "low": "184.00",
      "close": "185.40",
      "average": "185.7737",
      "volume": "3611",
      "turnover": "670829",
      "trades": "78"
    },
    {
      "date": "2024-06-12",
      "bid": "185.40",
      "ask": "185.80",
      "open": "185.00",
      "high": "189.80",
      "low": "183.60",
      "close": "185.00",
      "average": "186.2345",
      "volume": "6115",
      "turnover": "1138539.39",
      "trades": "64"
    },
    {
      "date": "2024-06-13",
      "bid": "182.40",
      "ask": "183.20",
      "open": "184.40",
      "high": "185.00",
      "low": "182.20",
      "close": "183.20",
      "average": "183.2873",
      "volume": "57522",
      "turnover": "10543060.69",
      "trades": "59"
    },
    {
      "date": "2024-06-14",
      "bid": "180.60",
      "ask": "181.00",
      "open": "183.00",
      "high": "183.00",
      "low": "180.60",
      "close": "181.00",
      "average": "181.4257",
      "volume": "9851",
      "turnover": "1787224.8",
      "trades": "57"
    },
    {
      "date": "2024-06-17",
      "bid": "180.00",
      "ask": "181.00",
      "open": "181.20",
      "high": "181.20",
      "low": "180.00",
      "close": "180.80",
      "average": "180.8096",
      "volume": "1947",
      "turnover": "352036.2",
      "trades": "37"
    },
    {
      "date": "2024-06-18",
      "bid": "178.80",
      "ask": "180.00",
      "open": "181.00",
      "high": "182.00",
      "low": "177.80",
      "close": "178.80",
      "average": "178.6432",
      "volume": "6221",
      "turnover": "1111670.39",
      "trades": "44"
    },
    {
      "date": "2024-06-19",
      "bid": "177.00",
      "ask": "178.40",
      "open": "177.00",
      "high": "179.00",
      "low": "177.00",
      "close": "177.20",
      "average": "177.6777",
      "volume": "2217",
      "turnover": "393911.4",
      "trades": "32"
    },
    {
      "date": "2024-06-20",
      "bid": "177.00",
      "ask": "178.00",
      "open": "177.00",
      "high": "178.60",
      "low": "176.80",
      "close": "178.00",
      "average": "177.7962",
      "volume": "3998",
      "turnover": "710592.2",
      "trades": "50"
    },
    {
      "date": "2024-06-24",
      "bid": "177.60",
      "ask": "178.00",
      "open": "177.20",
      "high": "178.00",
      "low": "177.20",
      "close": "178.00",
      "average": "177.7446",
      "volume": "7204",
      "turnover": "1280472.2",
      "trades": "24"
    },
    {
      "date": "2024-06-25",
      "bid": "179.00",
      "ask": "179.60",
      "open": "176.80",
      "high": "179.60",
      "low": "176.40",
      "close": "179.60",
      "average": "176.5838",
      "volume": "141425",
      "turnover": "24994388.8",
      "trades": "33"
    },
    {
      "date": "2024-06-26",
      "bid": "178.80",
      "ask": "179.80",
      "open": "179.00",
      "high": "180.20",
      "low": "179.00",
      "close": "179.80",
      "average": "179.602",
      "volume": "402",
      "turnover": "72200",
      "trades": "15"
    },
    {
      "date": "2024-06-27",
      "bid": "184.20",
      "ask": "185.20",
      "open": "179.80",
      "high": "185.00",
      "low": "179.80",
      "close": "185.00",
      "average": "181.5066",
      "volume": "3201",
      "turnover": "581002.6",
      "trades": "48"
    },
    {
      "date": "2024-06-28",
      "bid": "183.40",
      "ask": "184.20",
      "open": "184.60",
      "high": "185.00",
      "low": "183.40",
      "close": "184.80",
      "average": "184.2179",
      "volume": "3571",
      "turnover": "657842",
      "trades": "27"
    },
    {
      "date": "2024-07-01",
      "bid": "182.80",
      "ask": "184.40",
      "open": "183.20",
      "high": "184.80",
      "low": "182.20",
      "close": "184.20",
      "average": "183.7754",
      "volume": "1584",
      "turnover": "291100.2",
      "trades": "37"
    },
    {
      "date": "2024-07-02",
      "bid": "182.20",
      "ask": "184.00",
      "open": "183.20",
      "high": "184.00",
      "low": "181.80",
      "close": "182.80",
      "average": "183.1428",
      "volume": "5490",
      "turnover": "1005453.8",
      "trades": "50"
    },
    {
      "date": "2024-07-03",
      "bid": "184.80",
      "ask": "186.40",
      "open": "181.40",
      "high": "186.60",
      "low": "181.40",
      "close": "186.00",
      "average": "183.5174",
      "volume": "8460",
      "turnover": "1552557.2",
      "trades": "74"
    },
    {
      "date": "2024-07-04",
      "bid": "189.00",
      "ask": "190.40",
      "open": "186.00",
      "high": "191.60",
      "low": "186.00",
      "close": "189.40",
      "average": "189.3934",
      "volume": "1637",
      "turnover": "310037",
      "trades": "40"
    },
    {
      "date": "2024-07-05",
      "bid": "192.20",
      "ask": "193.60",
      "open": "189.00",
      "high": "193.00",
      "low": "189.00",
      "close": "192.60",
      "average": "191.5858",
      "volume": "720",
      "turnover": "137941.8",
      "trades": "27"
    },
    {
      "date": "2024-07-08",
      "bid": "196.20",
      "ask": "196.80",
      "open": "192.80",
      "high": "198.00",
      "low": "192.80",
      "close": "196.40",
      "average": "195.9367",
      "volume": "1214",
      "turnover": "237867.2",
      "trades": "50"
    },
    {
      "date": "2024-07-09",
      "bid": "197.40",
      "ask": "198.40",
      "open": "195.40",
      "high": "199.20",
      "low": "192.60",
      "close": "198.40",
      "average": "196.8341",
      "volume": "5001",
      "turnover": "984377",
      "trades": "69"
    },
    {
      "date": "2024-07-10",
      "bid": "196.20",
      "ask": "197.40",
      "open": "199.60",
      "high": "202.50",
      "low": "193.00",
      "close": "197.00",
      "average": "197.5659",
      "volume": "7521",
      "turnover": "1485946.2",
      "trades": "114"
    },
    {
      "date": "2024-07-11",
      "bid": "195.00",
      "ask": "196.40",
      "open": "197.00",
      "high": "197.00",
      "low": "193.20",
      "close": "195.00",
      "average": "195.2044",
      "volume": "3515",
      "turnover": "686142.6",
      "trades": "33"
    },
    {
      "date": "2024-07-12",
      "bid": "193.00",
      "ask": "193.80",
      "open": "194.00",
      "high": "194.40",
      "low": "189.40",
      "close": "193.20",
      "average": "193.0412",
      "volume": "5114",
      "turnover": "986883.9",
      "trades": "92"
    },
    {
      "date": "2024-07-15",
      "bid": "189.80",
      "ask": "192.60",
      "open": "193.60",
      "high": "194.60",
      "low": "191.60",
      "close": "193.00",
      "average": "193.0131",
      "volume": "2215",
      "turnover": "427532.4",
      "trades": "37"
    },
    {
      "date": "2024-07-16",
      "bid": "190.20",
      "ask": "192.00",
      "open": "192.40",
      "high": "193.20",
      "low": "190.00",
      "close": "192.00",
      "average": "191.4234",
      "volume": "2604",
      "turnover": "498466.6",
      "trades": "49"
    },
    {
      "date": "2024-07-17",
      "bid": "189.80",
      "ask": "191.20",
      "open": "192.00",
      "high": "194.20",
      "low": "189.80",
      "close": "191.20",
      "average": "191.6836",
      "volume": "42032",
      "turnover": "8056846.8",
      "trades": "46"
    },
    {
      "date": "2024-07-18",
      "bid": "189.80",
      "ask": "191.60",
      "open": "192.00",
      "high": "192.00",
      "low": "188.80",
      "close": "191.40",
      "average": "191.3923",
      "volume": "465",
      "turnover": "88997.4",
      "trades": "30"
    },
    {
      "date": "2024-07-19",
      "bid": "193.40",
      "ask": "194.20",
      "open": "190.80",
      "high": "194.20",
      "low": "190.00",
      "close": "192.60",
      "average": "191.9861",
      "volume": "3127",
      "turnover": "600486.9",
      "trades": "61"
    },
    {
      "date": "2024-07-22",
      "bid": "193.40",
      "ask": "195.60",
      "open": "193.40",
      "high": "197.40",
      "low": "193.00",
      "close": "195.00",
      "average": "195.2683",
      "volume": "6559",
      "turnover": "1283050.6",
      "trades": "67"
    },
    {
      "date": "2024-07-23",
      "bid": "193.00",
      "ask": "195.00",
      "open": "195.00",
      "high": "195.00",
      "low": "190.80",
      "close": "194.80",
      "average": "193.4526",
      "volume": "1456",
      "turnover": "281667",
      "trades": "37"
    },
    {
      "date": "2024-07-24",
      "bid": "192.00",
      "ask": "193.20",
      "open": "193.20",
      "high": "193.20",
      "low": "191.20",
      "close": "192.00",
      "average": "192.243",
      "volume": "2351",
      "turnover": "451963.2",
      "trades": "57"
    },
    {
      "date": "2024-07-25",
      "bid": "191.00",
      "ask": "193.20",
      "open": "189.40",
      "high": "191.00",
      "low": "188.00",
      "close": "190.80",
      "average": "189.0553",
      "volume": "1479",
      "turnover": "279612.8",
      "trades": "20"
    },
    {
      "date": "2024-07-26",
      "bid": "190.00",
      "ask": "190.80",
      "open": "190.00",
      "high": "190.80",
      "low": "189.40",
      "close": "190.80",
      "average": "190.0984",
      "volume": "1083",
      "turnover": "205876.6",
      "trades": "29"
    },
    {
      "date": "2024-07-29",
      "bid": "190.00",
      "ask": "190.80",
      "open": "190.60",
      "high": "190.80",
      "low": "189.00",
      "close": "190.20",
      "average": "190.2505",
      "volume": "1370",
      "turnover": "260643.2",
      "trades": "28"
    },
    {
      "date": "2024-07-30",
      "bid": "186.20",
      "ask": "187.80",
      "open": "189.40",
      "high": "190.20",
      "low": "186.20",
      "close": "186.20",
      "average": "188.4182",
      "volume": "1439",
      "turnover": "271133.8",
      "trades": "27"
    },
    {
      "date": "2024-07-31",
      "bid": "186.60",
      "ask": "188.80",
      "open": "186.80",
      "high": "188.00",
      "low": "184.80",
      "close": "187.60",
      "average": "186.5421",
      "volume": "16821",
      "turnover": "3137826.4",
      "trades": "38"
    },
    {
      "date": "2024-08-01",
      "bid": "186.20",
      "ask": "187.20",
      "open": "188.80",
      "high": "188.80",
      "low": "184.80",
      "close": "186.20",
      "average": "187.0485",
      "volume": "2332",
      "turnover": "436183.2",
      "trades": "24"
    },
    {
      "date": "2024-08-02",
      "bid": "185.40",
      "ask": "187.40",
      "open": "187.80",
      "high": "187.80",
      "low": "184.60",
      "close": "186.00",
      "average": "185.612",
      "volume": "2615",
      "turnover": "485369.1",
      "trades": "41"
    },
    {
      "date": "2024-08-05",
      "bid": "177.00",
      "ask": "179.40",
      "open": "185.60",
      "high": "185.60",
      "low": "175.00",
      "close": "179.40",
      "average": "177.0024",
      "volume": "3570",
      "turnover": "631867.8",
      "trades": "101"
    },
    {
      "date": "2024-08-06",
      "bid": "179.60",
      "ask": "181.80",
      "open": "180.40",
      "high": "181.80",
      "low": "178.20",
      "close": "181.00",
      "average": "179.498",
      "volume": "1519",
      "turnover": "272659.8",
      "trades": "28"
    },
    {
      "date": "2024-08-07",
      "bid": "185.20",
      "ask": "186.60",
      "open": "181.80",
      "high": "186.20",
      "low": "181.80",
      "close": "186.20",
      "average": "183.6686",
      "volume": "338",
      "turnover": "62080",
      "trades": "20"
    },
    {
      "date": "2024-08-08",
      "bid": "185.00",
      "ask": "186.80",
      "open": "185.00",
      "high": "188.00",
      "low": "185.00",
      "close": "185.60",
      "average": "186.0634",
      "volume": "3819",
      "turnover": "710574",
      "trades": "40"
    },
    {
      "date": "2024-08-09",
      "bid": "188.00",
      "ask": "190.60",
      "open": "187.00",
      "high": "189.00",
      "low": "186.80",
      "close": "189.00",
      "average": "187.4311",
      "volume": "1493",
      "turnover": "279834.6",
      "trades": "27"
    },
    {
      "date": "2024-08-12",
      "bid": "188.00",
      "ask": "189.00",
      "open": "188.60",
      "high": "189.00",
      "low": "186.40",
      "close": "188.00",
      "average": "188.4464",
      "volume": "4010",
      "turnover": "756717.4",
      "trades": "28"
    },
    {
      "date": "2024-08-13",
      "bid": "187.80",
      "ask": "189.00",
      "open": "188.00",
      "high": "189.00",
      "low": "186.00",
      "close": "189.00",
      "average": "187.483",
      "volume": "1003",
      "turnover": "188045.4",
      "trades": "23"
    },
    {
      "date": "2024-08-14",
      "bid": "188.00",
      "ask": "189.40",
      "open": "190.00",
      "high": "190.00",
      "low": "187.20",
      "close": "188.00",
      "average": "188.532",
      "volume": "1071",
      "turnover": "201918.7",
      "trades": "32"
    },
    {
      "date": "2024-08-15",
      "bid": "187.40",
      "ask": "187.60",
      "open": "187.80",
      "high": "188.00",
      "low": "187.00",
      "close": "187.60",
      "average": "187.3875",
      "volume": "1714",
      "turnover": "321182.2",
      "trades": "35"
    },
    {
      "date": "2024-08-16",
      "bid": "186.00",
      "ask": "186.80",
      "open": "187.60",
      "high": "187.80",
      "low": "185.60",
      "close": "186.00",
      "average": "186.3739",
      "volume": "1637",
      "turnover": "305094",
      "trades": "22"
    },
    {
      "date": "2024-08-19",
      "bid": "186.60",
      "ask": "187.00",
      "open": "186.20",
      "high": "187.00",
      "low": "186.20",
      "close": "187.00",
      "average": "186.908",
      "volume": "4072",
      "turnover": "760298.7",
      "trades": "40"
    },
    {
      "date": "2024-08-20",
      "bid": "186.00",
      "ask": "187.00",
      "open": "185.20",
      "high": "186.00",
      "low": "185.20",
      "close": "186.00",
      "average": "185.2889",
      "volume": "225",
      "turnover": "41690",
      "trades": "9"
    },
    {
      "date": "2024-08-21",
      "bid": "183.40",
      "ask": "185.20",
      "open": "186.20",
      "high": "186.20",
      "low": "184.20",
      "close": "184.20",
      "average": "185.1501",
      "volume": "6356",
      "turnover": "1176814",
      "trades": "34"
    },
    {
      "date": "2024-08-22",
      "bid": "183.60",
      "ask": "183.80",
      "open": "183.60",
      "high": "184.40",
      "low": "183.60",
      "close": "183.60",
      "average": "183.9703",
      "volume": "1232",
      "turnover": "226651.4",
      "trades": "20"
    },
    {
      "date": "2024-08-23",
      "bid": "183.40",
      "ask": "185.80",
      "open": "182.20",
      "high": "186.40",
      "low": "182.20",
      "close": "185.60",
      "average": "184.153",
      "volume": "15129",
      "turnover": "2786038.8",
      "trades": "26"
    },
    {
      "date": "2024-08-26",
      "bid": "184.20",
      "ask": "185.40",
      "open": "185.00",
      "high": "185.80",
      "low": "184.40",
      "close": "185.40",
      "average": "185.2922",
      "volume": "1197",
      "turnover": "221794.8",
      "trades": "21"
    },
    {
      "date": "2024-08-27",
      "bid": "182.20",
      "ask": "183.80",
      "open": "183.20",
      "high": "183.60",
      "low": "182.40",
      "close": "183.60",
      "average": "182.8821",
      "volume": "619",
      "turnover": "113204",
      "trades": "15"
    },
    {
      "date": "2024-08-28",
      "bid": "182.20",
      "ask": "183.20",
      "open": "182.20",
      "high": "183.40",
      "low": "180.60",
      "close": "183.00",
      "average": "181.1473",
      "volume": "1951",
      "turnover": "353418.4",
      "trades": "30"
    },
    {
      "date": "2024-08-29",
      "bid": "181.80",
      "ask": "182.80",
      "open": "183.00",
      "high": "183.00",
      "low": "181.60",
      "close": "181.80",
      "average": "182.224",
      "volume": "8454",
      "turnover": "1540521.6",
      "trades": "32"
    },
    {
      "date": "2024-08-30",
      "bid": "181.00",
      "ask": "181.80",
      "open": "180.60",
      "high": "182.00",
      "low": "180.60",
      "close": "181.80",
      "average": "181.4128",
      "volume": "8318",
      "turnover": "1510416.5",
      "trades": "24"
    },
    {
      "date": "2024-09-02",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "182.00",
      "low": "180.20",
      "close": "182.00",
      "average": "181.4283",
      "volume": "3161",
      "turnover": "572866.4",
      "trades": "44"
    },
    {
      "date": "2024-09-03",
      "bid": "180.40",
      "ask": "181.80",
      "open": "182.00",
      "high": "182.00",
      "low": "179.80",
      "close": "180.60",
      "average": "180.3673",
      "volume": "3575",
      "turnover": "645685.3",
      "trades": "30"
    },
    {
      "date": "2024-09-04",
      "bid": "184.00",
      "ask": "185.60",
      "open": "181.20",
      "high": "186.20",
      "low": "177.40",
      "close": "185.60",
      "average": "180.6929",
      "volume": "5476",
      "turnover": "989487.7",
      "trades": "53"
    },
    {
      "date": "2024-09-05",
      "bid": "186.40",
      "ask": "187.00",
      "open": "185.00",
      "high": "191.00",
      "low": "185.00",
      "close": "186.40",
      "average": "187.0343",
      "volume": "9014",
      "turnover": "1685939.8",
      "trades": "51"
    },
    {
      "date": "2024-09-06",
      "bid": "186.00",
      "ask": "187.00",
      "open": "187.20",
      "high": "188.40",
      "low": "185.00",
      "close": "187.00",
      "average": "186.7638",
      "volume": "9188",
      "turnover": "1715985.4",
      "trades": "59"
    },
    {
      "date": "2024-09-09",
      "bid": "182.60",
      "ask": "183.20",
      "open": "188.40",
      "high": "188.40",
      "low": "181.80",
      "close": "183.80",
      "average": "183.068",
      "volume": "3611",
      "turnover": "661058.6",
      "trades": "33"
    },
    {
      "date": "2024-09-10",
      "bid": "182.00",
      "ask": "183.20",
      "open": "181.80",
      "high": "183.80",
      "low": "181.20",
      "close": "183.00",
      "average": "182.4444",
      "volume": "2714",
      "turnover": "495154",
      "trades": "27"
    },
    {
      "date": "2024-09-11",
      "bid": "182.60",
      "ask": "183.60",
      "open": "183.20",
      "high": "183.40",
      "low": "182.00",
      "close": "183.20",
      "average": "183.345",
      "volume": "2782",
      "turnover": "510062.8",
      "trades": "33"
    },
    {
      "date": "2024-09-12",
      "bid": "182.20",
      "ask": "183.00",
      "open": "182.00",
      "high": "183.20",
      "low": "182.00",
      "close": "183.00",
      "average": "182.3621",
      "volume": "3462",
      "turnover": "631339.4",
      "trades": "25"
    },
    {
      "date": "2024-09-13",
      "bid": "182.40",
      "ask": "183.20",
      "open": "182.00",
      "high": "183.80",
      "low": "182.00",
      "close": "183.20",
      "average": "183.2014",
      "volume": "40083",
      "turnover": "7343260.2",
      "trades": "25"
    },
    {
      "date": "2024-09-16",
      "bid": "183.60",
      "ask": "185.60",
      "open": "183.20",
      "high": "186.40",
      "low": "181.80",
      "close": "185.80",
      "average": "183.18",
      "volume": "39003",
      "turnover": "7144570.2",
      "trades": "50"
    },
    {
      "date": "2024-09-17",
      "bid": "186.40",
      "ask": "187.00",
      "open": "187.60",
      "high": "187.60",
      "low": "186.00",
      "close": "186.40",
      "average": "186.4808",
      "volume": "5357",
      "turnover": "1000103.7",
      "trades": "35"
    },
    {
      "date": "2024-09-18",
      "bid": "186.60",
      "ask": "187.20",
      "open": "186.60",
      "high": "187.20",
      "low": "185.60",
      "close": "187.20",
      "average": "186.7953",
      "volume": "71257",
      "turnover": "13300438",
      "trades": "28"
    },
    {
      "date": "2024-09-19",
      "bid": "187.60",
      "ask": "189.00",
      "open": "189.00",
      "high": "189.00",
      "low": "187.40",
      "close": "188.80",
      "average": "187.8765",
      "volume": "21575",
      "turnover": "4053435.6",
      "trades": "49"
    },
    {
      "date": "2024-09-20",
      "bid": "189.20",
      "ask": "190.00",
      "open": "189.20",
      "high": "190.00",
      "low": "188.00",
      "close": "189.40",
      "average": "189.1664",
      "volume": "2781",
      "turnover": "526360.7",
      "trades": "44"
    },
    {
      "date": "2024-09-23",
      "bid": "192.20",
      "ask": "194.40",
      "open": "189.80",
      "high": "194.40",
      "low": "189.20",
      "close": "194.20",
      "average": "191.2685",
      "volume": "2546",
      "turnover": "486092",
      "trades": "52"
    },
    {
      "date": "2024-09-24",
      "bid": "192.00",
      "ask": "193.00",
      "open": "191.60",
      "high": "193.20",
      "low": "191.60",
      "close": "192.00",
      "average": "192.5129",
      "volume": "1719",
      "turnover": "330871.2",
      "trades": "24"
    },
    {
      "date": "2024-09-25",
      "bid": "193.80",
      "ask": "194.40",
      "open": "191.20",
      "high": "195.80",
      "low": "191.20",
      "close": "194.60",
      "average": "194.1334",
      "volume": "10267",
      "turnover": "1993150.8",
      "trades": "42"
    },
    {
      "date": "2024-09-26",
      "bid": "201.00",
      "ask": "202.00",
      "open": "195.80",
      "high": "202.50",
      "low": "191.60",
      "close": "201.00",
      "average": "197.8281",
      "volume": "47571",
      "turnover": "9369642.35",
      "trades": "150"
    },
    {
      "date": "2024-09-27",
      "bid": "204.00",
      "ask": "204.50",
      "open": "201.50",
      "high": "207.50",
      "low": "201.50",
      "close": "204.50",
      "average": "204.5346",
      "volume": "21375",
      "turnover": "4372237",
      "trades": "190"
    },
    {
      "date": "2024-09-30",
      "bid": "204.00",
      "ask": "205.50",
      "open": "204.50",
      "high": "206.00",
      "low": "202.50",
      "close": "204.50",
      "average": "204.2891",
      "volume": "23904",
      "turnover": "4887693",
      "trades": "91"
    },
    {
      "date": "2024-10-01",
      "bid": "207.00",
      "ask": "208.00",
      "open": "203.50",
      "high": "208.50",
      "low": "202.50",
      "close": "207.00",
      "average": "204.5655",
      "volume": "21881",
      "turnover": "4532370.5",
      "trades": "98"
    },
    {
      "date": "2024-10-02",
      "bid": "207.00",
      "ask": "207.50",
      "open": "207.00",
      "high": "209.50",
      "low": "203.00",
      "close": "207.50",
      "average": "206.6698",
      "volume": "4402",
      "turnover": "909760.5",
      "trades": "58"
    },
    {
      "date": "2024-10-03",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.00",
      "high": "208.50",
      "low": "206.00",
      "close": "207.00",
      "average": "206.7866",
      "volume": "3446",
      "turnover": "712569",
      "trades": "58"
    },
    {
      "date": "2024-10-04",
      "bid": "215.50",
      "ask": "216.00",
      "open": "210.00",
      "high": "217.50",
      "low": "210.00",
      "close": "215.50",
      "average": "214.829",
      "volume": "34106",
      "turnover": "7329009",
      "trades": "182"
    },
    {
      "date": "2024-10-07",
      "bid": "214.00",
      "ask": "216.00",
      "open": "217.50",
      "high": "217.50",
      "low": "213.50",
      "close": "215.00",
      "average": "215.9591",
      "volume": "10312",
      "turnover": "2226716.75",
      "trades": "85"
    },
    {
      "date": "2024-10-08",
      "bid": "212.50",
      "ask": "213.50",
      "open": "214.50",
      "high": "214.50",
      "low": "212.50",
      "close": "212.50",
      "average": "213.8343",
      "volume": "12271",
      "turnover": "2623960.5",
      "trades": "62"
    },
    {
      "date": "2024-10-09",
      "bid": "216.00",
      "ask": "218.00",
      "open": "212.50",
      "high": "219.00",
      "low": "212.50",
      "close": "218.00",
      "average": "214.2636",
      "volume": "33791",
      "turnover": "7240104",
      "trades": "75"
    },
    {
      "date": "2024-10-10",
      "bid": "215.50",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.50",
      "low": "215.00",
      "close": "215.50",
      "average": "216.0356",
      "volume": "114888",
      "turnover": "24820039.5",
      "trades": "60"
    },
    {
      "date": "2024-10-11",
      "bid": "215.50",
      "ask": "217.00",
      "open": "217.50",
      "high": "217.50",
      "low": "213.00",
      "close": "215.50",
      "average": "215.847",
      "volume": "5504",
      "turnover": "1187914",
      "trades": "67"
    },
    {
      "date": "2024-10-14",
      "bid": "212.00",
      "ask": "213.50",
      "open": "216.00",
      "high": "216.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.2518",
      "volume": "4916",
      "turnover": "1048381.5",
      "trades": "100"
    },
    {
      "date": "2024-10-15",
      "bid": "209.00",
      "ask": "210.00",
      "open": "211.50",
      "high": "212.50",
      "low": "205.50",
      "close": "210.00",
      "average": "208.3327",
      "volume": "12245",
      "turnover": "2551033.5",
      "trades": "124"
    },
    {
      "date": "2024-10-16",
      "bid": "205.00",
      "ask": "206.50",
      "open": "209.00",
      "high": "209.00",
      "low": "199.80",
      "close": "206.50",
      "average": "203.2778",
      "volume": "9475",
      "turnover": "1926057.1",
      "trades": "77"
    },
    {
      "date": "2024-10-17",
      "bid": "202.50",
      "ask": "205.50",
      "open": "205.00",
      "high": "210.00",
      "low": "203.00",
      "close": "204.50",
      "average": "205.5568",
      "volume": "3206",
      "turnover": "659015",
      "trades": "51"
    },
    {
      "date": "2024-10-18",
      "bid": "205.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "206.00",
      "low": "201.00",
      "close": "206.00",
      "average": "204.9095",
      "volume": "2936",
      "turnover": "601618.75",
      "trades": "57"
    },
    {
      "date": "2024-10-21",
      "bid": "203.00",
      "ask": "205.00",
      "open": "214.00",
      "high": "214.50",
      "low": "201.50",
      "close": "204.50",
      "average": "207.8906",
      "volume": "11104",
      "turnover": "2314521.75",
      "trades": "148"
    },
    {
      "date": "2024-10-22",
      "bid": "201.50",
      "ask": "202.50",
      "open": "204.50",
      "high": "205.50",
      "low": "200.00",
      "close": "203.00",
      "average": "202.2276",
      "volume": "10419",
      "turnover": "2107022",
      "trades": "151"
    },
    {
      "date": "2024-10-23",
      "bid": "199.40",
      "ask": "200.50",
      "open": "203.00",
      "high": "203.00",
      "low": "199.20",
      "close": "200.50",
      "average": "200.272",
      "volume": "4057",
      "turnover": "812588.2",
      "trades": "73"
    },
    {
      "date": "2024-10-24",
      "bid": "197.80",
      "ask": "199.80",
      "open": "194.00",
      "high": "199.80",
      "low": "192.00",
      "close": "198.20",
      "average": "194.4247",
      "volume": "69784",
      "turnover": "13585621.8",
      "trades": "576"
    },
    {
      "date": "2024-10-25",
      "bid": "197.00",
      "ask": "197.40",
      "open": "197.00",
      "high": "199.20",
      "low": "195.60",
      "close": "197.00",
      "average": "196.6532",
      "volume": "6735",
      "turnover": "1324531.1",
      "trades": "55"
    },
    {
      "date": "2024-10-28",
      "bid": "198.80",
      "ask": "199.80",
      "open": "197.00",
      "high": "199.80",
      "low": "197.00",
      "close": "199.80",
      "average": "198.9342",
      "volume": "32046",
      "turnover": "6375059.5",
      "trades": "171"
    },
    {
      "date": "2024-10-29",
      "bid": "198.60",
      "ask": "199.60",
      "open": "200.00",
      "high": "200.00",
      "low": "198.20",
      "close": "198.60",
      "average": "199.2391",
      "volume": "29378",
      "turnover": "5854113",
      "trades": "50"
    },
    {
      "date": "2024-10-30",
      "bid": "197.00",
      "ask": "198.40",
      "open": "198.60",
      "high": "199.60",
      "low": "197.00",
      "close": "197.60",
      "average": "199.1634",
      "volume": "29721",
      "turnover": "5919336.8",
      "trades": "41"
    },
    {
      "date": "2024-10-31",
      "bid": "197.60",
      "ask": "199.20",
      "open": "198.40",
      "high": "199.20",
      "low": "196.20",
      "close": "198.20",
      "average": "198.0908",
      "volume": "16731",
      "turnover": "3314262",
      "trades": "148"
    },
    {
      "date": "2024-11-01",
      "bid": "205.50",
      "ask": "206.00",
      "open": "198.20",
      "high": "208.00",
      "low": "198.20",
      "close": "206.00",
      "average": "203.5658",
      "volume": "11017",
      "turnover": "2242684.2",
      "trades": "124"
    },
    {
      "date": "2024-11-04",
      "bid": "204.00",
      "ask": "205.50",
      "open": "206.00",
      "high": "209.50",
      "low": "203.50",
      "close": "204.50",
      "average": "207.0924",
      "volume": "4556",
      "turnover": "943513",
      "trades": "98"
    },
    {
      "date": "2024-11-05",
      "bid": "199.20",
      "ask": "199.80",
      "open": "204.50",
      "high": "206.00",
      "low": "199.20",
      "close": "199.80",
      "average": "200.9376",
      "volume": "4019",
      "turnover": "807565.2",
      "trades": "128"
    },
    {
      "date": "2024-11-06",
      "bid": "194.60",
      "ask": "195.00",
      "open": "200.50",
      "high": "201.00",
      "low": "194.20",
      "close": "194.60",
      "average": "197.2313",
      "volume": "15376",
      "turnover": "3032628.1",
      "trades": "136"
    },
    {
      "date": "2024-11-07",
      "bid": "199.00",
      "ask": "200.00",
      "open": "194.40",
      "high": "200.00",
      "low": "194.20",
      "close": "199.00",
      "average": "197.741",
      "volume": "15374",
      "turnover": "3040071.4",
      "trades": "176"
    },
    {
      "date": "2024-11-08",
      "bid": "200.00",
      "ask": "200.50",
      "open": "200.00",
      "high": "201.50",
      "low": "199.00",
      "close": "200.50",
      "average": "200.4133",
      "volume": "29833",
      "turnover": "5979971.35",
      "trades": "54"
    },
    {
      "date": "2024-11-11",
      "bid": "202.00",
      "ask": "203.00",
      "open": "201.00",
      "high": "208.00",
      "low": "201.00",
      "close": "203.00",
      "average": "205.0331",
      "volume": "16754",
      "turnover": "3421305",
      "trades": "104"
    },
    {
      "date": "2024-11-12",
      "bid": "198.40",
      "ask": "199.60",
      "open": "202.00",
      "high": "203.00",
      "low": "197.60",
      "close": "199.20",
      "average": "199.8403",
      "volume": "4191",
      "turnover": "837530.6",
      "trades": "105"
    },
    {
      "date": "2024-11-13",
      "bid": "197.00",
      "ask": "198.00",
      "open": "194.20",
      "high": "199.60",
      "low": "194.20",
      "close": "197.40",
      "average": "197.0492",
      "volume": "39624",
      "turnover": "7807879.2",
      "trades": "145"
    },
    {
      "date": "2024-11-14",
      "bid": "199.20",
      "ask": "199.80",
      "open": "199.80",
      "high": "201.00",
      "low": "197.40",
      "close": "199.80",
      "average": "199.6494",
      "volume": "6488",
      "turnover": "1295325.39",
      "trades": "142"
    },
    {
      "date": "2024-11-15",
      "bid": "195.60",
      "ask": "197.00",
      "open": "199.80",
      "high": "201.00",
      "low": "194.20",
      "close": "196.00",
      "average": "195.9292",
      "volume": "18877",
      "turnover": "3698555.4",
      "trades": "148"
    },
    {
      "date": "2024-11-18",
      "bid": "194.60",
      "ask": "195.00",
      "open": "196.80",
      "high": "196.80",
      "low": "194.20",
      "close": "194.80",
      "average": "194.8639",
      "volume": "3527",
      "turnover": "687285",
      "trades": "77"
    },
    {
      "date": "2024-11-19",
      "bid": "193.40",
      "ask": "194.20",
      "open": "194.60",
      "high": "196.40",
      "low": "190.80",
      "close": "194.00",
      "average": "192.7692",
      "volume": "5316",
      "turnover": "1024761.2",
      "trades": "112"
    },
    {
      "date": "2024-11-20",
      "bid": "190.80",
      "ask": "191.60",
      "open": "194.00",
      "high": "194.80",
      "low": "190.80",
      "close": "191.00",
      "average": "192.9806",
      "volume": "4486",
      "turnover": "865710.8",
      "trades": "103"
    },
    {
      "date": "2024-11-21",
      "bid": "190.20",
      "ask": "191.60",
      "open": "191.60",
      "high": "193.40",
      "low": "189.20",
      "close": "191.00",
      "average": "191.392",
      "volume": "261026",
      "turnover": "49958289.6",
      "trades": "96"
    },
    {
      "date": "2024-11-22",
      "bid": "197.40",
      "ask": "199.80",
      "open": "192.00",
      "high": "199.60",
      "low": "191.60",
      "close": "198.20",
      "average": "194.2224",
      "volume": "9434",
      "turnover": "1832294.2",
      "trades": "118"
    },
    {
      "date": "2024-11-25",
      "bid": "195.60",
      "ask": "197.00",
      "open": "198.40",
      "high": "201.00",
      "low": "194.00",
      "close": "197.00",
      "average": "196.6821",
      "volume": "12516",
      "turnover": "2461673",
      "trades": "161"
    },
    {
      "date": "2024-11-26",
      "bid": "193.20",
      "ask": "193.80",
      "open": "197.20",
      "high": "197.20",
      "low": "192.20",
      "close": "193.80",
      "average": "194.5901",
      "volume": "202859",
      "turnover": "39474351.2",
      "trades": "79"
    },
    {
      "date": "2024-11-27",
      "bid": "204.50",
      "ask": "205.50",
      "open": "193.20",
      "high": "207.00",
      "low": "193.20",
      "close": "206.00",
      "average": "195.7163",
      "volume": "217752",
      "turnover": "42617605.7",
      "trades": "199"
    },
    {
      "date": "2024-11-28",
      "bid": "204.00",
      "ask": "205.50",
      "open": "206.50",
      "high": "206.50",
      "low": "200.00",
      "close": "205.00",
      "average": "202.5534",
      "volume": "9701",
      "turnover": "1964970.5",
      "trades": "141"
    },
    {
      "date": "2024-11-29",
      "bid": "206.50",
      "ask": "207.00",
      "open": "204.00",
      "high": "209.50",
      "low": "204.00",
      "close": "208.00",
      "average": "206.4769",
      "volume": "17508",
      "turnover": "3614998",
      "trades": "111"
    },
    {
      "date": "2024-12-02",
      "bid": "206.50",
      "ask": "208.50",
      "open": "207.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.9119",
      "volume": "10501",
      "turnover": "2183282.5",
      "trades": "67"
    },
    {
      "date": "2024-12-03",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.00",
      "high": "208.50",
      "low": "205.00",
      "close": "205.50",
      "average": "206.3708",
      "volume": "114903",
      "turnover": "23706242.25",
      "trades": "84"
    },
    {
      "date": "2024-12-04",
      "bid": "205.50",
      "ask": "206.00",
      "open": "205.50",
      "high": "206.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.1337",
      "volume": "12426",
      "turnover": "2548991",
      "trades": "51"
    },
    {
      "date": "2024-12-05",
      "bid": "208.00",
      "ask": "208.50",
      "open": "205.00",
      "high": "210.00",
      "low": "202.50",
      "close": "208.50",
      "average": "205.7091",
      "volume": "119162",
      "turnover": "24512712",
      "trades": "195"
    },
    {
      "date": "2024-12-06",
      "bid": "208.50",
      "ask": "210.00",
      "open": "208.50",
      "high": "210.00",
      "low": "208.00",
      "close": "210.00",
      "average": "208.6712",
      "volume": "7786",
      "turnover": "1624714",
      "trades": "131"
    },
    {
      "date": "2024-12-09",
      "bid": "208.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "211.50",
      "low": "207.50",
      "close": "208.50",
      "average": "209.7556",
      "volume": "6650",
      "turnover": "1394875",
      "trades": "106"
    },
    {
      "date": "2024-12-10",
      "bid": "206.50",
      "ask": "207.50",
      "open": "208.50",
      "high": "209.00",
      "low": "205.00",
      "close": "206.50",
      "average": "206.3924",
      "volume": "12865",
      "turnover": "2655238.5",
      "trades": "159"
    },
    {
      "date": "2024-12-11",
      "bid": "207.50",
      "ask": "208.50",
      "open": "206.50",
      "high": "210.00",
      "low": "206.50",
      "close": "208.50",
      "average": "208.3902",
      "volume": "2049",
      "turnover": "426991.5",
      "trades": "47"
    },
    {
      "date": "2024-12-12",
      "bid": "206.00",
      "ask": "207.00",
      "open": "207.50",
      "high": "208.50",
      "low": "205.50",
      "close": "207.00",
      "average": "206.3425",
      "volume": "5177",
      "turnover": "1068235",
      "trades": "67"
    },
    {
      "date": "2024-12-13",
      "bid": "205.00",
      "ask": "205.50",
      "open": "207.00",
      "high": "208.00",
      "low": "204.50",
      "close": "204.50",
      "average": "207.5553",
      "volume": "24351",
      "turnover": "5054180",
      "trades": "90"
    },
    {
      "date": "2024-12-16",
      "bid": "207.00",
      "ask": "208.50",
      "open": "205.00",
      "high": "209.00",
      "low": "203.00",
      "close": "208.00",
      "average": "206.0271",
      "volume": "111365",
      "turnover": "22943960.5",
      "trades": "123"
    },
    {
      "date": "2024-12-17",
      "bid": "209.00",
      "ask": "209.50",
      "open": "209.50",
      "high": "209.50",
      "low": "202.50",
      "close": "209.50",
      "average": "207.1827",
      "volume": "19880",
      "turnover": "4118792",
      "trades": "194"
    },
    {
      "date": "2024-12-18",
      "bid": "209.50",
      "ask": "210.50",
      "open": "209.50",
      "high": "212.00",
      "low": "207.50",
      "close": "209.50",
      "average": "210.0772",
      "volume": "13535",
      "turnover": "2843394.5",
      "trades": "148"
    },
    {
      "date": "2024-12-19",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.75",
      "high": "209.00",
      "low": "204.50",
      "close": "205.00",
      "average": "207.0142",
      "volume": "7867",
      "turnover": "1628580.5",
      "trades": "72"
    },
    {
      "date": "2024-12-20",
      "bid": "207.00",
      "ask": "207.50",
      "open": "204.50",
      "high": "210.00",
      "low": "202.50",
      "close": "207.00",
      "average": "205.5255",
      "volume": "23225",
      "turnover": "4773330.5",
      "trades": "202"
    },
    {
      "date": "2024-12-23",
      "bid": "204.50",
      "ask": "205.50",
      "open": "206.50",
      "high": "207.00",
      "low": "204.50",
      "close": "204.50",
      "average": "205.3284",
      "volume": "1186",
      "turnover": "243519.5",
      "trades": "50"
    },
    {
      "date": "2024-12-27",
      "bid": "207.50",
      "ask": "209.00",
      "open": "204.50",
      "high": "209.00",
      "low": "203.50",
      "close": "208.50",
      "average": "207.279",
      "volume": "2382",
      "turnover": "493738.5",
      "trades": "78"
    },
    {
      "date": "2024-12-30",
      "bid": "208.50",
      "ask": "210.50",
      "open": "209.00",
      "high": "211.50",
      "low": "206.50",
      "close": "210.50",
      "average": "209.6032",
      "volume": "6236",
      "turnover": "1307085.5",
      "trades": "120"
    },
    {
      "date": "2025-01-02",
      "bid": "215.50",
      "ask": "216.00",
      "open": "210.50",
      "high": "216.50",
      "low": "207.50",
      "close": "215.50",
      "average": "213.3344",
      "volume": "7909",
      "turnover": "1687262",
      "trades": "165"
    },
    {
      "date": "2025-01-03",
      "bid": "210.50",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.50",
      "low": "210.50",
      "close": "212.50",
      "average": "214.3775",
      "volume": "8740",
      "turnover": "1873659",
      "trades": "125"
    },
    {
      "date": "2025-01-07",
      "bid": "206.00",
      "ask": "207.00",
      "open": "213.00",
      "high": "213.00",
      "low": "205.00",
      "close": "206.00",
      "average": "209.2742",
      "volume": "51245",
      "turnover": "10724258.25",
      "trades": "168"
    },
    {
      "date": "2025-01-08",
      "bid": "203.00",
      "ask": "203.50",
      "open": "205.50",
      "high": "207.50",
      "low": "201.00",
      "close": "202.00",
      "average": "202.7673",
      "volume": "99457",
      "turnover": "20166626.25",
      "trades": "135"
    },
    {
      "date": "2025-01-09",
      "bid": "203.50",
      "ask": "204.50",
      "open": "202.50",
      "high": "205.00",
      "low": "202.00",
      "close": "203.50",
      "average": "203.8711",
      "volume": "4281",
      "turnover": "872772",
      "trades": "89"
    },
    {
      "date": "2025-01-10",
      "bid": "197.60",
      "ask": "198.40",
      "open": "204.50",
      "high": "204.50",
      "low": "197.80",
      "close": "197.80",
      "average": "202.0313",
      "volume": "18762",
      "turnover": "3790511.8",
      "trades": "186"
    },
    {
      "date": "2025-01-13",
      "bid": "192.20",
      "ask": "193.80",
      "open": "197.00",
      "high": "200.50",
      "low": "191.40",
      "close": "193.00",
      "average": "194.9691",
      "volume": "7756",
      "turnover": "1512180.7",
      "trades": "176"
    },
    {
      "date": "2025-01-14",
      "bid": "197.40",
      "ask": "197.60",
      "open": "195.80",
      "high": "198.20",
      "low": "194.80",
      "close": "198.20",
      "average": "195.8724",
      "volume": "29017",
      "turnover": "5683628.4",
      "trades": "107"
    },
    {
      "date": "2025-01-15",
      "bid": "203.00",
      "ask": "206.00",
      "open": "198.40",
      "high": "206.50",
      "low": "198.40",
      "close": "204.50",
      "average": "204.6579",
      "volume": "3713",
      "turnover": "759894.9",
      "trades": "75"
    },
    {
      "date": "2025-01-16",
      "bid": "208.00",
      "ask": "211.00",
      "open": "203.00",
      "high": "209.00",
      "low": "202.50",
      "close": "209.00",
      "average": "205.8295",
      "volume": "5904",
      "turnover": "1215217.5",
      "trades": "84"
    },
    {
      "date": "2025-01-17",
      "bid": "208.50",
      "ask": "210.00",
      "open": "210.50",
      "high": "212.00",
      "low": "202.50",
      "close": "208.50",
      "average": "207.2069",
      "volume": "7663",
      "turnover": "1587826.5",
      "trades": "139"
    },
    {
      "date": "2025-01-20",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "215.50",
      "low": "209.00",
      "close": "209.00",
      "average": "211.9339",
      "volume": "2897",
      "turnover": "613972.5",
      "trades": "50"
    },
    {
      "date": "2025-01-21",
      "bid": "211.00",
      "ask": "212.50",
      "open": "213.50",
      "high": "215.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.8758",
      "volume": "8074",
      "turnover": "1718759",
      "trades": "122"
    },
    {
      "date": "2025-01-22",
      "bid": "207.00",
      "ask": "208.00",
      "open": "212.50",
      "high": "213.00",
      "low": "205.50",
      "close": "208.50",
      "average": "208.1865",
      "volume": "8661",
      "turnover": "1803103.5",
      "trades": "146"
    },
    {
      "date": "2025-01-23",
      "bid": "210.00",
      "ask": "212.00",
      "open": "214.50",
      "high": "214.50",
      "low": "207.00",
      "close": "211.50",
      "average": "209.3287",
      "volume": "17226",
      "turnover": "3605896",
      "trades": "97"
    },
    {
      "date": "2025-01-24",
      "bid": "210.00",
      "ask": "211.00",
      "open": "209.50",
      "high": "214.00",
      "low": "208.50",
      "close": "210.50",
      "average": "211.6174",
      "volume": "73664",
      "turnover": "15588584",
      "trades": "130"
    },
    {
      "date": "2025-01-27",
      "bid": "212.00",
      "ask": "212.50",
      "open": "210.00",
      "high": "213.50",
      "low": "209.00",
      "close": "212.00",
      "average": "210.7458",
      "volume": "9723",
      "turnover": "2049081.5",
      "trades": "145"
    },
    {
      "date": "2025-01-28",
      "bid": "213.00",
      "ask": "214.00",
      "open": "211.50",
      "high": "215.50",
      "low": "210.00",
      "close": "214.00",
      "average": "213.4572",
      "volume": "59581",
      "turnover": "12717991.5",
      "trades": "123"
    },
    {
      "date": "2025-01-29",
      "bid": "216.50",
      "ask": "218.00",
      "open": "214.50",
      "high": "222.50",
      "low": "214.50",
      "close": "218.00",
      "average": "218.7883",
      "volume": "11519",
      "turnover": "2520096.5",
      "trades": "179"
    },
    {
      "date": "2025-01-30",
      "bid": "220.00",
      "ask": "220.50",
      "open": "217.50",
      "high": "221.50",
      "low": "217.50",
      "close": "220.00",
      "average": "218.3555",
      "volume": "17758",
      "turnover": "3877557.25",
      "trades": "57"
    },
    {
      "date": "2025-01-31",
      "bid": "217.00",
      "ask": "218.00",
      "open": "220.00",
      "high": "220.00",
      "low": "215.00",
      "close": "217.50",
      "average": "217.2267",
      "volume": "4266",
      "turnover": "926689",
      "trades": "59"
    },
    {
      "date": "2025-02-03",
      "bid": "211.50",
      "ask": "212.00",
      "open": "214.50",
      "high": "214.50",
      "low": "209.00",
      "close": "212.00",
      "average": "211.0029",
      "volume": "15006",
      "turnover": "3166310",
      "trades": "186"
    },
    {
      "date": "2025-02-04",
      "bid": "213.00",
      "ask": "214.50",
      "open": "210.00",
      "high": "214.50",
      "low": "210.00",
      "close": "214.00",
      "average": "212.4558",
      "volume": "7565",
      "turnover": "1607228.5",
      "trades": "135"
    },
    {
      "date": "2025-02-05",
      "bid": "217.50",
      "ask": "218.50",
      "open": "213.50",
      "high": "218.50",
      "low": "213.50",
      "close": "218.50",
      "average": "215.6277",
      "volume": "5053",
      "turnover": "1089567",
      "trades": "88"
    },
    {
      "date": "2025-02-06",
      "bid": "219.00",
      "ask": "225.00",
      "open": "214.00",
      "high": "224.00",
      "low": "214.00",
      "close": "221.50",
      "average": "220.1705",
      "volume": "6557",
      "turnover": "1443659",
      "trades": "150"
    },
    {
      "date": "2025-02-07",
      "bid": "219.50",
      "ask": "220.50",
      "open": "222.00",
      "high": "223.00",
      "low": "219.00",
      "close": "220.00",
      "average": "221.284",
      "volume": "8515",
      "turnover": "1884233",
      "trades": "66"
    },
    {
      "date": "2025-02-10",
      "bid": "221.50",
      "ask": "222.50",
      "open": "219.00",
      "high": "224.50",
      "low": "219.00",
      "close": "222.50",
      "average": "221.7879",
      "volume": "3202",
      "turnover": "710165",
      "trades": "61"
    },
    {
      "date": "2025-02-11",
      "bid": "220.50",
      "ask": "221.50",
      "open": "223.50",
      "high": "224.00",
      "low": "219.50",
      "close": "220.50",
      "average": "221.7144",
      "volume": "7471",
      "turnover": "1656428",
      "trades": "90"
    },
    {
      "date": "2025-02-12",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "229.50",
      "low": "220.00",
      "close": "223.50",
      "average": "224.9404",
      "volume": "7794",
      "turnover": "1753240.5",
      "trades": "135"
    },
    {
      "date": "2025-02-13",
      "bid": "224.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.00",
      "low": "220.50",
      "close": "224.50",
      "average": "223.9412",
      "volume": "5561",
      "turnover": "1245337",
      "trades": "156"
    },
    {
      "date": "2025-02-14",
      "bid": "219.50",
      "ask": "220.00",
      "open": "224.00",
      "high": "224.00",
      "low": "219.00",
      "close": "220.00",
      "average": "220.4236",
      "volume": "3253",
      "turnover": "717038",
      "trades": "99"
    },
    {
      "date": "2025-02-17",
      "bid": "220.50",
      "ask": "221.00",
      "open": "220.00",
      "high": "220.50",
      "low": "218.00",
      "close": "220.50",
      "average": "219.0313",
      "volume": "2752",
      "turnover": "602774",
      "trades": "76"
    },
    {
      "date": "2025-02-18",
      "bid": "215.00",
      "ask": "216.00",
      "open": "221.00",
      "high": "223.00",
      "low": "213.00",
      "close": "215.00",
      "average": "215.1167",
      "volume": "164458",
      "turnover": "35377318.25",
      "trades": "166"
    },
    {
      "date": "2025-02-19",
      "bid": "209.50",
      "ask": "210.50",
      "open": "214.00",
      "high": "214.00",
      "low": "206.00",
      "close": "210.00",
      "average": "208.9112",
      "volume": "62450",
      "turnover": "13097757",
      "trades": "244"
    },
    {
      "date": "2025-02-20",
      "bid": "207.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "213.00",
      "low": "207.50",
      "close": "207.50",
      "average": "208.9927",
      "volume": "10802",
      "turnover": "2257539.5",
      "trades": "162"
    },
    {
      "date": "2025-02-21",
      "bid": "204.50",
      "ask": "205.50",
      "open": "207.50",
      "high": "211.00",
      "low": "203.50",
      "close": "206.00",
      "average": "206.8143",
      "volume": "11702",
      "turnover": "2420141",
      "trades": "196"
    },
    {
      "date": "2025-02-24",
      "bid": "208.00",
      "ask": "209.50",
      "open": "204.50",
      "high": "209.00",
      "low": "204.50",
      "close": "209.00",
      "average": "207.1662",
      "volume": "12317",
      "turnover": "2551666.5",
      "trades": "217"
    },
    {
      "date": "2025-02-25",
      "bid": "214.00",
      "ask": "217.00",
      "open": "207.50",
      "high": "214.50",
      "low": "207.50",
      "close": "214.50",
      "average": "211.5409",
      "volume": "38550",
      "turnover": "8154902",
      "trades": "140"
    },
    {
      "date": "2025-02-26",
      "bid": "211.00",
      "ask": "212.00",
      "open": "215.50",
      "high": "215.50",
      "low": "211.00",
      "close": "213.00",
      "average": "212.3043",
      "volume": "9486",
      "turnover": "2013919",
      "trades": "145"
    },
    {
      "date": "2025-02-27",
      "bid": "210.00",
      "ask": "211.50",
      "open": "213.50",
      "high": "213.50",
      "low": "208.00",
      "close": "210.00",
      "average": "210.0766",
      "volume": "14791",
      "turnover": "3107243",
      "trades": "115"
    },
    {
      "date": "2025-02-28",
      "bid": "206.50",
      "ask": "207.00",
      "open": "208.50",
      "high": "209.00",
      "low": "206.50",
      "close": "208.00",
      "average": "207.5321",
      "volume": "80901",
      "turnover": "16789556",
      "trades": "116"
    },
    {
      "date": "2025-03-03",
      "bid": "203.50",
      "ask": "204.50",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "203.50",
      "average": "204.7753",
      "volume": "34705",
      "turnover": "7106741",
      "trades": "124"
    },
    {
      "date": "2025-03-04",
      "bid": "200.00",
      "ask": "202.50",
      "open": "203.50",
      "high": "205.00",
      "low": "199.40",
      "close": "200.50",
      "average": "202.3442",
      "volume": "7805",
      "turnover": "1579296.4",
      "trades": "136"
    },
    {
      "date": "2025-03-05",
      "bid": "194.00",
      "ask": "194.20",
      "open": "201.50",
      "high": "204.00",
      "low": "193.20",
      "close": "194.00",
      "average": "197.4559",
      "volume": "7112",
      "turnover": "1404306.7",
      "trades": "183"
    },
    {
      "date": "2025-03-06",
      "bid": "185.00",
      "ask": "185.20",
      "open": "193.00",
      "high": "193.60",
      "low": "184.20",
      "close": "185.00",
      "average": "185.9277",
      "volume": "125792",
      "turnover": "23388215.6",
      "trades": "296"
    },
    {
      "date": "2025-03-07",
      "bid": "186.40",
      "ask": "187.40",
      "open": "185.20",
      "high": "187.40",
      "low": "181.00",
      "close": "186.20",
      "average": "185.4305",
      "volume": "33213",
      "turnover": "6158703.8",
      "trades": "287"
    },
    {
      "date": "2025-03-10",
      "bid": "185.00",
      "ask": "186.20",
      "open": "186.40",
      "high": "188.40",
      "low": "183.40",
      "close": "184.60",
      "average": "186.1977",
      "volume": "28480",
      "turnover": "5302910.8",
      "trades": "233"
    },
    {
      "date": "2025-03-11",
      "bid": "182.00",
      "ask": "182.80",
      "open": "185.00",
      "high": "185.60",
      "low": "181.80",
      "close": "182.20",
      "average": "183.4647",
      "volume": "40744",
      "turnover": "7475085",
      "trades": "126"
    },
    {
      "date": "2025-03-12",
      "bid": "184.40",
      "ask": "186.00",
      "open": "183.20",
      "high": "191.60",
      "low": "183.00",
      "close": "185.00",
      "average": "186.7536",
      "volume": "17786",
      "turnover": "3321599",
      "trades": "295"
    },
    {
      "date": "2025-03-13",
      "bid": "186.00",
      "ask": "187.40",
      "open": "183.40",
      "high": "188.60",
      "low": "183.40",
      "close": "187.40",
      "average": "186.1816",
      "volume": "7390",
      "turnover": "1375962.4",
      "trades": "126"
    },
    {
      "date": "2025-03-14",
      "bid": "189.40",
      "ask": "190.40",
      "open": "188.00",
      "high": "191.20",
      "low": "187.20",
      "close": "189.40",
      "average": "188.7926",
      "volume": "5454",
      "turnover": "1029674.6",
      "trades": "137"
    },
    {
      "date": "2025-03-17",
      "bid": "188.60",
      "ask": "190.20",
      "open": "192.00",
      "high": "192.00",
      "low": "182.80",
      "close": "189.00",
      "average": "186.0403",
      "volume": "22375",
      "turnover": "4163926",
      "trades": "268"
    },
    {
      "date": "2025-03-18",
      "bid": "185.20",
      "ask": "186.60",
      "open": "188.60",
      "high": "189.00",
      "low": "185.00",
      "close": "186.00",
      "average": "187.284",
      "volume": "9093",
      "turnover": "1702973.4",
      "trades": "142"
    },
    {
      "date": "2025-03-19",
      "bid": "184.80",
      "ask": "185.60",
      "open": "185.20",
      "high": "186.20",
      "low": "184.20",
      "close": "186.00",
      "average": "185.4954",
      "volume": "3751",
      "turnover": "695477.8",
      "trades": "101"
    },
    {
      "date": "2025-03-20",
      "bid": "188.20",
      "ask": "189.40",
      "open": "187.00",
      "high": "188.80",
      "low": "184.40",
      "close": "188.00",
      "average": "186.4682",
      "volume": "5271",
      "turnover": "982873.8",
      "trades": "112"
    },
    {
      "date": "2025-03-21",
      "bid": "187.00",
      "ask": "187.80",
      "open": "188.20",
      "high": "188.20",
      "low": "185.00",
      "close": "187.00",
      "average": "186.3669",
      "volume": "5294",
      "turnover": "986626.6",
      "trades": "129"
    },
    {
      "date": "2025-03-24",
      "bid": "183.00",
      "ask": "184.40",
      "open": "187.80",
      "high": "188.60",
      "low": "180.60",
      "close": "183.60",
      "average": "183.2405",
      "volume": "12450",
      "turnover": "2281344.4",
      "trades": "323"
    },
    {
      "date": "2025-03-25",
      "bid": "184.00",
      "ask": "184.80",
      "open": "184.40",
      "high": "185.00",
      "low": "182.00",
      "close": "184.60",
      "average": "183.2668",
      "volume": "8932",
      "turnover": "1636938.8",
      "trades": "216"
    },
    {
      "date": "2025-03-26",
      "bid": "184.20",
      "ask": "185.00",
      "open": "183.20",
      "high": "185.00",
      "low": "182.00",
      "close": "184.40",
      "average": "183.8999",
      "volume": "2613",
      "turnover": "480530.4",
      "trades": "107"
    },
    {
      "date": "2025-03-27",
      "bid": "188.00",
      "ask": "188.60",
      "open": "183.80",
      "high": "188.60",
      "low": "182.40",
      "close": "188.60",
      "average": "186.5324",
      "volume": "10460",
      "turnover": "1951129.4",
      "trades": "157"
    },
    {
      "date": "2025-03-28",
      "bid": "192.60",
      "ask": "193.40",
      "open": "189.80",
      "high": "193.40",
      "low": "189.80",
      "close": "192.00",
      "average": "191.8376",
      "volume": "2944",
      "turnover": "564770",
      "trades": "98"
    },
    {
      "date": "2025-03-31",
      "bid": "190.60",
      "ask": "191.40",
      "open": "191.20",
      "high": "192.40",
      "low": "188.40",
      "close": "190.60",
      "average": "189.9749",
      "volume": "2728",
      "turnover": "518251.6",
      "trades": "94"
    },
    {
      "date": "2025-04-01",
      "bid": "193.60",
      "ask": "194.60",
      "open": "190.80",
      "high": "194.80",
      "low": "190.20",
      "close": "194.60",
      "average": "191.828",
      "volume": "20869",
      "turnover": "4003259.2",
      "trades": "90"
    },
    {
      "date": "2025-04-02",
      "bid": "191.40",
      "ask": "192.60",
      "open": "193.00",
      "high": "193.00",
      "low": "188.20",
      "close": "192.00",
      "average": "190.9357",
      "volume": "2340",
      "turnover": "446789.6",
      "trades": "92"
    },
    {
      "date": "2025-04-03",
      "bid": "200.00",
      "ask": "202.00",
      "open": "190.00",
      "high": "202.00",
      "low": "187.40",
      "close": "202.00",
      "average": "198.0684",
      "volume": "15818",
      "turnover": "3133046.6",
      "trades": "220"
    },
    {
      "date": "2025-04-04",
      "bid": "198.00",
      "ask": "199.40",
      "open": "198.60",
      "high": "205.50",
      "low": "197.80",
      "close": "198.00",
      "average": "201.6794",
      "volume": "32461",
      "turnover": "6546714.2",
      "trades": "274"
    },
    {
      "date": "2025-04-07",
      "bid": "181.00",
      "ask": "184.00",
      "open": "186.00",
      "high": "193.00",
      "low": "181.00",
      "close": "183.50",
      "average": "189.2454",
      "volume": "361502",
      "turnover": "68412578",
      "trades": "326"
    },
    {
      "date": "2025-04-08",
      "bid": "179.00",
      "ask": "180.00",
      "open": "184.00",
      "high": "184.50",
      "low": "178.50",
      "close": "179.50",
      "average": "179.0717",
      "volume": "38101",
      "turnover": "6822939.5",
      "trades": "267"
    },
    {
      "date": "2025-04-09",
      "bid": "170.00",
      "ask": "171.50",
      "open": "180.00",
      "high": "182.00",
      "low": "168.00",
      "close": "170.00",
      "average": "172.5694",
      "volume": "44654",
      "turnover": "7705912",
      "trades": "270"
    },
    {
      "date": "2025-04-10",
      "bid": "176.50",
      "ask": "178.50",
      "open": "182.50",
      "high": "182.50",
      "low": "178.00",
      "close": "178.50",
      "average": "180.0587",
      "volume": "12979",
      "turnover": "2336982.5",
      "trades": "222"
    },
    {
      "date": "2025-04-11",
      "bid": "183.00",
      "ask": "185.50",
      "open": "178.00",
      "high": "185.50",
      "low": "174.50",
      "close": "184.00",
      "average": "178.3444",
      "volume": "3317",
      "turnover": "591568.5",
      "trades": "132"
    },
    {
      "date": "2025-04-14",
      "bid": "186.00",
      "ask": "188.50",
      "open": "188.00",
      "high": "188.50",
      "low": "182.50",
      "close": "187.50",
      "average": "185.5463",
      "volume": "1567",
      "turnover": "290751",
      "trades": "69"
    },
    {
      "date": "2025-04-15",
      "bid": "191.50",
      "ask": "192.00",
      "open": "188.00",
      "high": "192.00",
      "low": "188.00",
      "close": "192.00",
      "average": "191.2254",
      "volume": "1586",
      "turnover": "303283.5",
      "trades": "61"
    },
    {
      "date": "2025-04-16",
      "bid": "189.00",
      "ask": "190.50",
      "open": "191.00",
      "high": "191.00",
      "low": "189.00",
      "close": "190.00",
      "average": "190.1403",
      "volume": "1461",
      "turnover": "277795",
      "trades": "56"
    },
    {
      "date": "2025-04-17",
      "bid": "188.50",
      "ask": "190.00",
      "open": "189.00",
      "high": "192.00",
      "low": "189.00",
      "close": "189.00",
      "average": "189.2222",
      "volume": "45",
      "turnover": "8515",
      "trades": "15"
    },
    {
      "date": "2025-04-22",
      "bid": "192.00",
      "ask": "193.50",
      "open": "189.00",
      "high": "193.00",
      "low": "189.00",
      "close": "192.50",
      "average": "192.0484",
      "volume": "11791",
      "turnover": "2264442.5",
      "trades": "56"
    },
    {
      "date": "2025-04-23",
      "bid": "194.50",
      "ask": "195.50",
      "open": "193.50",
      "high": "196.00",
      "low": "193.50",
      "close": "194.00",
      "average": "194.5037",
      "volume": "100812",
      "turnover": "19608304.5",
      "trades": "43"
    },
    {
      "date": "2025-04-24",
      "bid": "194.50",
      "ask": "196.00",
      "open": "195.50",
      "high": "197.00",
      "low": "194.50",
      "close": "197.00",
      "average": "195.9504",
      "volume": "1380",
      "turnover": "270411.5",
      "trades": "36"
    },
    {
      "date": "2025-04-25",
      "bid": "199.50",
      "ask": "201.00",
      "open": "196.00",
      "high": "203.00",
      "low": "196.00",
      "close": "200.00",
      "average": "201.0664",
      "volume": "14799",
      "turnover": "2975582",
      "trades": "168"
    },
    {
      "date": "2025-04-28",
      "bid": "199.50",
      "ask": "201.00",
      "open": "199.50",
      "high": "202.00",
      "low": "199.50",
      "close": "200.00",
      "average": "200.0192",
      "volume": "1404",
      "turnover": "280827",
      "trades": "40"
    },
    {
      "date": "2025-04-29",
      "bid": "199.00",
      "ask": "200.00",
      "open": "200.00",
      "high": "203.00",
      "low": "199.00",
      "close": "200.00",
      "average": "201.3713",
      "volume": "11562",
      "turnover": "2328255",
      "trades": "67"
    },
    {
      "date": "2025-04-30",
      "bid": "204.00",
      "ask": "206.00",
      "open": "202.00",
      "high": "206.00",
      "low": "201.00",
      "close": "206.00",
      "average": "204.7051",
      "volume": "1845",
      "turnover": "377681",
      "trades": "38"
    },
    {
      "date": "2025-05-02",
      "bid": "205.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.7784",
      "volume": "2044",
      "turnover": "420611",
      "trades": "54"
    },
    {
      "date": "2025-05-05",
      "bid": "201.00",
      "ask": "203.00",
      "open": "205.00",
      "high": "208.00",
      "low": "202.00",
      "close": "202.00",
      "average": "203.2653",
      "volume": "31537",
      "turnover": "6410377",
      "trades": "85"
    },
    {
      "date": "2025-05-06",
      "bid": "198.00",
      "ask": "199.00",
      "open": "201.00",
      "high": "201.00",
      "low": "198.50",
      "close": "199.00",
      "average": "199.4812",
      "volume": "8970",
      "turnover": "1789346.5",
      "trades": "70"
    },
    {
      "date": "2025-05-07",
      "bid": "197.50",
      "ask": "198.50",
      "open": "198.50",
      "high": "198.50",
      "low": "196.00",
      "close": "198.50",
      "average": "196.7652",
      "volume": "9004",
      "turnover": "1771674",
      "trades": "76"
    },
    {
      "date": "2025-05-08",
      "bid": "199.50",
      "ask": "201.00",
      "open": "198.50",
      "high": "202.00",
      "low": "198.50",
      "close": "200.00",
      "average": "200.0458",
      "volume": "1824",
      "turnover": "364883.5",
      "trades": "40"
    },
    {
      "date": "2025-05-09",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "204.00",
      "low": "201.00",
      "close": "202.00",
      "average": "202.6789",
      "volume": "4289",
      "turnover": "869290",
      "trades": "60"
    },
    {
      "date": "2025-05-12",
      "bid": "201.00",
      "ask": "203.00",
      "open": "203.00",
      "high": "203.00",
      "low": "198.00",
      "close": "202.00",
      "average": "199.9017",
      "volume": "2533",
      "turnover": "506351",
      "trades": "52"
    },
    {
      "date": "2025-05-13",
      "bid": "201.00",
      "ask": "203.00",
      "open": "203.00",
      "high": "203.00",
      "low": "201.00",
      "close": "201.00",
      "average": "201.539",
      "volume": "1257",
      "turnover": "253335",
      "trades": "27"
    },
    {
      "date": "2025-05-14",
      "bid": "191.50",
      "ask": "192.00",
      "open": "195.00",
      "high": "195.00",
      "low": "191.50",
      "close": "191.50",
      "average": "193.8131",
      "volume": "88703",
      "turnover": "17189814.25",
      "trades": "645"
    },
    {
      "date": "2025-05-15",
      "bid": "189.00",
      "ask": "189.50",
      "open": "191.50",
      "high": "191.50",
      "low": "187.00",
      "close": "189.50",
      "average": "189.1005",
      "volume": "23770",
      "turnover": "4494269.75",
      "trades": "291"
    },
    {
      "date": "2025-05-16",
      "bid": "190.50",
      "ask": "191.00",
      "open": "190.00",
      "high": "191.50",
      "low": "189.00",
      "close": "190.00",
      "average": "190.1919",
      "volume": "5767",
      "turnover": "1097201.5",
      "trades": "70"
    },
    {
      "date": "2025-05-19",
      "bid": "188.50",
      "ask": "189.00",
      "open": "190.50",
      "high": "190.50",
      "low": "188.00",
      "close": "188.50",
      "average": "189.0658",
      "volume": "8879",
      "turnover": "1678871",
      "trades": "110"
    },
    {
      "date": "2025-05-20",
      "bid": "188.50",
      "ask": "189.00",
      "open": "189.50",
      "high": "190.00",
      "low": "188.00",
      "close": "188.00",
      "average": "188.3866",
      "volume": "8339",
      "turnover": "1571009.75",
      "trades": "88"
    },
    {
      "date": "2025-05-21",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.00",
      "high": "189.00",
      "low": "186.00",
      "close": "187.00",
      "average": "187.1898",
      "volume": "17388",
      "turnover": "3254856.5",
      "trades": "134"
    },
    {
      "date": "2025-05-22",
      "bid": "185.00",
      "ask": "186.50",
      "open": "186.00",
      "high": "188.00",
      "low": "185.00",
      "close": "186.00",
      "average": "186.2612",
      "volume": "47794",
      "turnover": "8902165.5",
      "trades": "145"
    },
    {
      "date": "2025-05-23",
      "bid": "185.50",
      "ask": "187.00",
      "open": "186.50",
      "high": "188.00",
      "low": "185.00",
      "close": "185.00",
      "average": "186.5387",
      "volume": "6479",
      "turnover": "1208589",
      "trades": "73"
    },
    {
      "date": "2025-05-26",
      "bid": "187.00",
      "ask": "188.00",
      "open": "187.00",
      "high": "188.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.4306",
      "volume": "2549",
      "turnover": "477772.5",
      "trades": "43"
    },
    {
      "date": "2025-05-27",
      "bid": "186.00",
      "ask": "186.50",
      "open": "188.00",
      "high": "188.00",
      "low": "186.00",
      "close": "187.50",
      "average": "187.4786",
      "volume": "10417",
      "turnover": "1952673",
      "trades": "75"
    },
    {
      "date": "2025-05-28",
      "bid": "187.00",
      "ask": "188.00",
      "open": "188.00",
      "high": "188.50",
      "low": "187.00",
      "close": "187.00",
      "average": "187.7162",
      "volume": "9225",
      "turnover": "1731682",
      "trades": "55"
    },
    {
      "date": "2025-05-30",
      "bid": "189.00",
      "ask": "190.00",
      "open": "188.00",
      "high": "190.00",
      "low": "188.00",
      "close": "189.00",
      "average": "189.3627",
      "volume": "9488",
      "turnover": "1796732",
      "trades": "95"
    },
    {
      "date": "2025-06-02",
      "bid": "187.00",
      "ask": "188.00",
      "open": "189.00",
      "high": "189.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.8213",
      "volume": "4027",
      "turnover": "756350.5",
      "trades": "102"
    },
    {
      "date": "2025-06-03",
      "bid": "184.50",
      "ask": "185.00",
      "open": "188.00",
      "high": "188.50",
      "low": "184.00",
      "close": "184.50",
      "average": "185.4672",
      "volume": "13135",
      "turnover": "2436114",
      "trades": "121"
    },
    {
      "date": "2025-06-04",
      "bid": "184.50",
      "ask": "185.00",
      "open": "185.00",
      "high": "186.00",
      "low": "184.00",
      "close": "185.00",
      "average": "184.899",
      "volume": "40108",
      "turnover": "7415854.5",
      "trades": "66"
    },
    {
      "date": "2025-06-05",
      "bid": "184.00",
      "ask": "185.00",
      "open": "185.00",
      "high": "186.50",
      "low": "184.00",
      "close": "185.00",
      "average": "185.1161",
      "volume": "25059",
      "turnover": "4639358",
      "trades": "132"
    },
    {
      "date": "2025-06-09",
      "bid": "187.50",
      "ask": "188.00",
      "open": "185.00",
      "high": "189.00",
      "low": "185.00",
      "close": "188.00",
      "average": "187.5511",
      "volume": "9427",
      "turnover": "1768400",
      "trades": "94"
    },
    {
      "date": "2025-06-10",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.50",
      "high": "189.50",
      "low": "187.00",
      "close": "187.00",
      "average": "188.6932",
      "volume": "12513",
      "turnover": "2361358.5",
      "trades": "99"
    },
    {
      "date": "2025-06-11",
      "bid": "185.00",
      "ask": "186.50",
      "open": "187.50",
      "high": "188.00",
      "low": "185.00",
      "close": "185.50",
      "average": "186.2508",
      "volume": "10842",
      "turnover": "2019331.5",
      "trades": "81"
    },
    {
      "date": "2025-06-12",
      "bid": "184.50",
      "ask": "185.50",
      "open": "185.00",
      "high": "185.50",
      "low": "184.00",
      "close": "184.50",
      "average": "184.7985",
      "volume": "78789",
      "turnover": "14560101.5",
      "trades": "65"
    },
    {
      "date": "2025-06-13",
      "bid": "182.50",
      "ask": "183.50",
      "open": "184.50",
      "high": "184.50",
      "low": "182.50",
      "close": "183.50",
      "average": "183.5034",
      "volume": "6719",
      "turnover": "1233130.75",
      "trades": "82"
    },
    {
      "date": "2025-06-16",
      "bid": "185.00",
      "ask": "185.50",
      "open": "183.50",
      "high": "186.50",
      "low": "182.50",
      "close": "185.00",
      "average": "184.3891",
      "volume": "143051",
      "turnover": "26378354.5",
      "trades": "153"
    },
    {
      "date": "2025-06-17",
      "bid": "184.50",
      "ask": "185.00",
      "open": "185.00",
      "high": "185.50",
      "low": "183.50",
      "close": "185.00",
      "average": "184.3302",
      "volume": "10303",
      "turnover": "1899154",
      "trades": "106"
    },
    {
      "date": "2025-06-18",
      "bid": "188.00",
      "ask": "189.00",
      "open": "185.00",
      "high": "189.00",
      "low": "185.00",
      "close": "189.00",
      "average": "187.5435",
      "volume": "14050",
      "turnover": "2635148.25",
      "trades": "100"
    },
    {
      "date": "2025-06-19",
      "bid": "187.50",
      "ask": "188.00",
      "open": "186.50",
      "high": "188.00",
      "low": "186.00",
      "close": "187.00",
      "average": "186.9825",
      "volume": "3684",
      "turnover": "688841.75",
      "trades": "47"
    },
    {
      "date": "2025-06-23",
      "bid": "189.50",
      "ask": "190.00",
      "open": "187.00",
      "high": "190.00",
      "low": "186.50",
      "close": "189.50",
      "average": "188.3034",
      "volume": "3533",
      "turnover": "665345.5",
      "trades": "44"
    },
    {
      "date": "2025-06-24",
      "bid": "190.50",
      "ask": "191.50",
      "open": "190.50",
      "high": "193.00",
      "low": "190.50",
      "close": "191.00",
      "average": "191.8414",
      "volume": "10438",
      "turnover": "2002639.25",
      "trades": "107"
    },
    {
      "date": "2025-06-25",
      "bid": "191.00",
      "ask": "192.00",
      "open": "193.00",
      "high": "193.00",
      "low": "191.50",
      "close": "192.00",
      "average": "192.2417",
      "volume": "2669",
      "turnover": "513093",
      "trades": "59"
    },
    {
      "date": "2025-06-26",
      "bid": "193.00",
      "ask": "194.00",
      "open": "192.00",
      "high": "195.00",
      "low": "191.00",
      "close": "194.00",
      "average": "193.3415",
      "volume": "9931",
      "turnover": "1920125.5",
      "trades": "93"
    },
    {
      "date": "2025-06-27",
      "bid": "194.00",
      "ask": "195.00",
      "open": "194.00",
      "high": "195.50",
      "low": "194.00",
      "close": "194.50",
      "average": "195.076",
      "volume": "14920",
      "turnover": "2910497.25",
      "trades": "87"
    },
    {
      "date": "2025-06-30",
      "bid": "196.00",
      "ask": "196.50",
      "open": "194.50",
      "high": "197.00",
      "low": "194.00",
      "close": "196.00",
      "average": "195.7476",
      "volume": "2917",
      "turnover": "570968.5",
      "trades": "81"
    },
    {
      "date": "2025-07-01",
      "bid": "196.50",
      "ask": "197.00",
      "open": "196.50",
      "high": "197.00",
      "low": "195.50",
      "close": "197.00",
      "average": "196.6864",
      "volume": "11975",
      "turnover": "2355318.5",
      "trades": "159"
    },
    {
      "date": "2025-07-02",
      "bid": "196.50",
      "ask": "197.00",
      "open": "197.00",
      "high": "197.00",
      "low": "195.50",
      "close": "197.00",
      "average": "196.4717",
      "volume": "9213",
      "turnover": "1810096.5",
      "trades": "99"
    },
    {
      "date": "2025-07-03",
      "bid": "198.50",
      "ask": "199.00",
      "open": "197.00",
      "high": "199.50",
      "low": "196.50",
      "close": "198.50",
      "average": "197.527",
      "volume": "9235",
      "turnover": "1824146.5",
      "trades": "115"
    },
    {
      "date": "2025-07-04",
      "bid": "196.00",
      "ask": "197.00",
      "open": "199.50",
      "high": "199.50",
      "low": "194.00",
      "close": "196.00",
      "average": "196.3301",
      "volume": "11253",
      "turnover": "2209303",
      "trades": "112"
    },
    {
      "date": "2025-07-07",
      "bid": "190.00",
      "ask": "191.00",
      "open": "196.00",
      "high": "196.50",
      "low": "189.50",
      "close": "190.50",
      "average": "192.2536",
      "volume": "7790",
      "turnover": "1497655.5",
      "trades": "121"
    },
    {
      "date": "2025-07-08",
      "bid": "193.00",
      "ask": "194.50",
      "open": "190.00",
      "high": "194.00",
      "low": "188.50",
      "close": "193.00",
      "average": "191.5244",
      "volume": "2849",
      "turnover": "545653",
      "trades": "63"
    },
    {
      "date": "2025-07-09",
      "bid": "191.00",
      "ask": "191.50",
      "open": "193.50",
      "high": "193.50",
      "low": "189.50",
      "close": "191.50",
      "average": "191.2484",
      "volume": "3522",
      "turnover": "673577",
      "trades": "117"
    },
    {
      "date": "2025-07-10",
      "bid": "193.50",
      "ask": "194.50",
      "open": "191.50",
      "high": "194.50",
      "low": "190.00",
      "close": "193.50",
      "average": "191.8722",
      "volume": "4671",
      "turnover": "896246",
      "trades": "97"
    },
    {
      "date": "2025-07-11",
      "bid": "192.00",
      "ask": "194.00",
      "open": "193.00",
      "high": "194.50",
      "low": "192.00",
      "close": "192.50",
      "average": "193.6085",
      "volume": "10013",
      "turnover": "1938604.5",
      "trades": "111"
    },
    {
      "date": "2025-07-14",
      "bid": "194.00",
      "ask": "195.00",
      "open": "192.50",
      "high": "195.00",
      "low": "191.50",
      "close": "194.00",
      "average": "193.6694",
      "volume": "5890",
      "turnover": "1140724.5",
      "trades": "69"
    },
    {
      "date": "2025-07-15",
      "bid": "195.00",
      "ask": "196.00",
      "open": "195.00",
      "high": "196.50",
      "low": "194.00",
      "close": "195.50",
      "average": "195.3837",
      "volume": "5402",
      "turnover": "1055464",
      "trades": "72"
    },
    {
      "date": "2025-07-16",
      "bid": "193.50",
      "ask": "194.50",
      "open": "196.00",
      "high": "196.00",
      "low": "193.00",
      "close": "193.50",
      "average": "194.556",
      "volume": "3332",
      "turnover": "648246.5",
      "trades": "69"
    },
    {
      "date": "2025-07-17",
      "bid": "195.00",
      "ask": "196.00",
      "open": "194.00",
      "high": "196.00",
      "low": "193.00",
      "close": "195.50",
      "average": "194.6976",
      "volume": "5266",
      "turnover": "1025277.5",
      "trades": "31"
    },
    {
      "date": "2025-07-18",
      "bid": "193.50",
      "ask": "195.50",
      "open": "195.50",
      "high": "197.50",
      "low": "193.00",
      "close": "194.00",
      "average": "194.1392",
      "volume": "9865",
      "turnover": "1920091",
      "trades": "90"
    },
    {
      "date": "2025-07-21",
      "bid": "197.00",
      "ask": "198.50",
      "open": "194.50",
      "high": "198.00",
      "low": "194.00",
      "close": "197.50",
      "average": "196.5535",
      "volume": "9074",
      "turnover": "1784211.5",
      "trades": "85"
    },
    {
      "date": "2025-07-22",
      "bid": "201.00",
      "ask": "202.00",
      "open": "199.00",
      "high": "203.00",
      "low": "198.50",
      "close": "202.00",
      "average": "201.0552",
      "volume": "5982",
      "turnover": "1203449",
      "trades": "117"
    },
    {
      "date": "2025-07-23",
      "bid": "203.00",
      "ask": "205.00",
      "open": "206.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.267",
      "volume": "10687",
      "turnover": "2183490.5",
      "trades": "132"
    },
    {
      "date": "2025-07-24",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "205.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.0577",
      "volume": "3156",
      "turnover": "644006",
      "trades": "49"
    },
    {
      "date": "2025-07-25",
      "bid": "203.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "206.00",
      "low": "203.00",
      "close": "205.00",
      "average": "204.0472",
      "volume": "3359",
      "turnover": "685534.5",
      "trades": "64"
    },
    {
      "date": "2025-07-28",
      "bid": "206.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "208.00",
      "low": "202.00",
      "close": "207.00",
      "average": "205.8264",
      "volume": "26435",
      "turnover": "5444848",
      "trades": "248"
    },
    {
      "date": "2025-07-29",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "208.0307",
      "volume": "11677",
      "turnover": "2429454.5",
      "trades": "146"
    },
    {
      "date": "2025-07-30",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.00",
      "high": "208.00",
      "low": "205.00",
      "close": "206.00",
      "average": "205.9691",
      "volume": "9710",
      "turnover": "2000488.5",
      "trades": "104"
    },
    {
      "date": "2025-07-31",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.2112",
      "volume": "18885",
      "turnover": "3875366.5",
      "trades": "130"
    },
    {
      "date": "2025-08-01",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "204.00",
      "close": "205.00",
      "average": "204.8716",
      "volume": "13887",
      "turnover": "2845873",
      "trades": "161"
    },
    {
      "date": "2025-08-04",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.00",
      "low": "206.00",
      "close": "210.00",
      "average": "208.3058",
      "volume": "10958",
      "turnover": "2281838.5",
      "trades": "164"
    },
    {
      "date": "2025-08-05",
      "bid": "209.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.2499",
      "volume": "20531",
      "turnover": "4318834.5",
      "trades": "136"
    },
    {
      "date": "2025-08-06",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.855",
      "volume": "5032",
      "turnover": "1061059",
      "trades": "63"
    },
    {
      "date": "2025-08-07",
      "bid": "209.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "212.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.3549",
      "volume": "9730",
      "turnover": "2046753",
      "trades": "106"
    },
    {
      "date": "2025-08-08",
      "bid": "209.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "211.00",
      "low": "209.00",
      "close": "210.00",
      "average": "209.6266",
      "volume": "1955",
      "turnover": "409820",
      "trades": "63"
    },
    {
      "date": "2025-08-11",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.00",
      "low": "208.00",
      "close": "209.00",
      "average": "209.3133",
      "volume": "5947",
      "turnover": "1244736",
      "trades": "79"
    },
    {
      "date": "2025-08-12",
      "bid": "207.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "210.00",
      "low": "207.00",
      "close": "208.00",
      "average": "208.6334",
      "volume": "9557",
      "turnover": "1994537",
      "trades": "76"
    },
    {
      "date": "2025-08-13",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "209.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.3384",
      "volume": "5750",
      "turnover": "1192196",
      "trades": "77"
    },
    {
      "date": "2025-08-14",
      "bid": "206.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "207.00",
      "low": "201.00",
      "close": "206.00",
      "average": "205.4177",
      "volume": "10035",
      "turnover": "2061367",
      "trades": "108"
    },
    {
      "date": "2025-08-15",
      "bid": "203.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "206.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.4847",
      "volume": "4868",
      "turnover": "995434.5",
      "trades": "53"
    },
    {
      "date": "2025-08-18",
      "bid": "202.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "205.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.2216",
      "volume": "5322",
      "turnover": "1081570",
      "trades": "68"
    },
    {
      "date": "2025-08-19",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "203.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.5073",
      "volume": "9487",
      "turnover": "1911697",
      "trades": "115"
    },
    {
      "date": "2025-08-20",
      "bid": "199.50",
      "ask": "201.00",
      "open": "201.00",
      "high": "201.00",
      "low": "198.50",
      "close": "200.00",
      "average": "199.5782",
      "volume": "6992",
      "turnover": "1395451.75",
      "trades": "91"
    },
    {
      "date": "2025-08-21",
      "bid": "198.50",
      "ask": "199.50",
      "open": "201.00",
      "high": "201.00",
      "low": "198.00",
      "close": "199.00",
      "average": "199.2112",
      "volume": "4712",
      "turnover": "938683",
      "trades": "114"
    },
    {
      "date": "2025-08-22",
      "bid": "198.50",
      "ask": "200.00",
      "open": "198.50",
      "high": "200.00",
      "low": "198.00",
      "close": "199.50",
      "average": "199.0956",
      "volume": "34844",
      "turnover": "6937300.75",
      "trades": "150"
    },
    {
      "date": "2025-08-25",
      "bid": "205.00",
      "ask": "206.00",
      "open": "200.00",
      "high": "206.00",
      "low": "200.00",
      "close": "206.00",
      "average": "203.5081",
      "volume": "15556",
      "turnover": "3165887",
      "trades": "165"
    },
    {
      "date": "2025-08-26",
      "bid": "205.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "208.00",
      "low": "205.00",
      "close": "206.00",
      "average": "206.36",
      "volume": "11997",
      "turnover": "2475621.5",
      "trades": "70"
    },
    {
      "date": "2025-08-27",
      "bid": "207.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "210.00",
      "low": "205.00",
      "close": "208.00",
      "average": "208.0223",
      "volume": "21826",
      "turnover": "4540314.5",
      "trades": "66"
    },
    {
      "date": "2025-08-28",
      "bid": "203.00",
      "ask": "204.00",
      "open": "208.00",
      "high": "209.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.9386",
      "volume": "7002",
      "turnover": "1436247",
      "trades": "117"
    },
    {
      "date": "2025-08-29",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.1896",
      "volume": "5616",
      "turnover": "1129819.5",
      "trades": "74"
    },
    {
      "date": "2025-09-01",
      "bid": "199.50",
      "ask": "201.00",
      "open": "201.00",
      "high": "201.00",
      "low": "199.00",
      "close": "201.00",
      "average": "200.1718",
      "volume": "3002",
      "turnover": "600946.5",
      "trades": "59"
    },
    {
      "date": "2025-09-02",
      "bid": "195.00",
      "ask": "196.00",
      "open": "201.00",
      "high": "201.00",
      "low": "194.50",
      "close": "195.00",
      "average": "197.4236",
      "volume": "6745",
      "turnover": "1331622",
      "trades": "108"
    },
    {
      "date": "2025-09-03",
      "bid": "195.50",
      "ask": "197.00",
      "open": "197.50",
      "high": "197.50",
      "low": "195.00",
      "close": "196.50",
      "average": "196.6138",
      "volume": "36767",
      "turnover": "7228921",
      "trades": "200"
    },
    {
      "date": "2025-09-04",
      "bid": "196.50",
      "ask": "198.00",
      "open": "196.50",
      "high": "198.50",
      "low": "196.00",
      "close": "196.50",
      "average": "197.0328",
      "volume": "4725",
      "turnover": "931147.75",
      "trades": "90"
    },
    {
      "date": "2025-09-05",
      "bid": "198.00",
      "ask": "199.50",
      "open": "197.50",
      "high": "199.50",
      "low": "197.50",
      "close": "199.00",
      "average": "198.6544",
      "volume": "6073",
      "turnover": "1206450.25",
      "trades": "105"
    },
    {
      "date": "2025-09-08",
      "bid": "196.50",
      "ask": "197.50",
      "open": "199.50",
      "high": "199.50",
      "low": "196.00",
      "close": "196.50",
      "average": "197.3141",
      "volume": "4959",
      "turnover": "978538",
      "trades": "105"
    },
    {
      "date": "2025-09-09",
      "bid": "196.00",
      "ask": "197.00",
      "open": "197.50",
      "high": "197.50",
      "low": "195.50",
      "close": "196.50",
      "average": "196.2716",
      "volume": "8146",
      "turnover": "1598910.25",
      "trades": "91"
    },
    {
      "date": "2025-09-10",
      "bid": "194.50",
      "ask": "195.50",
      "open": "197.00",
      "high": "197.50",
      "low": "194.50",
      "close": "194.50",
      "average": "195.8871",
      "volume": "4725",
      "turnover": "925566.5",
      "trades": "77"
    },
    {
      "date": "2025-09-11",
      "bid": "195.50",
      "ask": "197.00",
      "open": "195.50",
      "high": "197.00",
      "low": "195.00",
      "close": "196.00",
      "average": "195.8031",
      "volume": "5055",
      "turnover": "989805",
      "trades": "73"
    },
    {
      "date": "2025-09-12",
      "bid": "199.00",
      "ask": "199.50",
      "open": "195.50",
      "high": "200.00",
      "low": "195.50",
      "close": "200.00",
      "average": "198.2084",
      "volume": "4110",
      "turnover": "814637.25",
      "trades": "77"
    },
    {
      "date": "2025-09-15",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.50",
      "high": "202.00",
      "low": "199.00",
      "close": "199.50",
      "average": "199.8545",
      "volume": "10586",
      "turnover": "2115859.5",
      "trades": "84"
    },
    {
      "date": "2025-09-16",
      "bid": "197.00",
      "ask": "198.00",
      "open": "199.00",
      "high": "199.50",
      "low": "197.50",
      "close": "197.50",
      "average": "198.6318",
      "volume": "9346",
      "turnover": "1856418.5",
      "trades": "67"
    },
    {
      "date": "2025-09-17",
      "bid": "198.50",
      "ask": "199.50",
      "open": "196.50",
      "high": "199.50",
      "low": "196.00",
      "close": "199.00",
      "average": "197.118",
      "volume": "10457",
      "turnover": "2061263",
      "trades": "88"
    },
    {
      "date": "2025-09-18",
      "bid": "198.50",
      "ask": "199.50",
      "open": "199.50",
      "high": "201.00",
      "low": "198.50",
      "close": "199.50",
      "average": "200.4195",
      "volume": "32051",
      "turnover": "6423575.75",
      "trades": "67"
    },
    {
      "date": "2025-09-19",
      "bid": "199.50",
      "ask": "201.00",
      "open": "199.50",
      "high": "207.00",
      "low": "198.50",
      "close": "199.50",
      "average": "201.008",
      "volume": "48746",
      "turnover": "9798496",
      "trades": "155"
    },
    {
      "date": "2025-09-22",
      "bid": "197.00",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.3027",
      "volume": "4465",
      "turnover": "885893.5",
      "trades": "69"
    },
    {
      "date": "2025-09-23",
      "bid": "198.00",
      "ask": "198.50",
      "open": "197.00",
      "high": "201.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.3075",
      "volume": "6214",
      "turnover": "1232323",
      "trades": "88"
    },
    {
      "date": "2025-09-24",
      "bid": "196.00",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "195.50",
      "close": "195.50",
      "average": "196.4777",
      "volume": "4064",
      "turnover": "798495",
      "trades": "65"
    },
    {
      "date": "2025-09-25",
      "bid": "193.00",
      "ask": "194.50",
      "open": "196.00",
      "high": "196.00",
      "low": "193.00",
      "close": "193.50",
      "average": "193.9554",
      "volume": "3928",
      "turnover": "761862",
      "trades": "79"
    },
    {
      "date": "2025-09-26",
      "bid": "194.50",
      "ask": "196.00",
      "open": "194.50",
      "high": "196.50",
      "low": "194.50",
      "close": "196.00",
      "average": "195.5516",
      "volume": "3974",
      "turnover": "777037.75",
      "trades": "75"
    },
    {
      "date": "2025-09-29",
      "bid": "196.00",
      "ask": "196.50",
      "open": "196.50",
      "high": "198.00",
      "low": "196.00",
      "close": "196.00",
      "average": "197.4828",
      "volume": "153875",
      "turnover": "30387340.75",
      "trades": "59"
    },
    {
      "date": "2025-09-30",
      "bid": "196.50",
      "ask": "197.50",
      "open": "196.00",
      "high": "196.50",
      "low": "193.00",
      "close": "196.50",
      "average": "195.1271",
      "volume": "10590",
      "turnover": "2066244.25",
      "trades": "104"
    },
    {
      "date": "2025-10-01",
      "bid": "195.00",
      "ask": "196.00",
      "open": "196.50",
      "high": "197.00",
      "low": "195.00",
      "close": "195.00",
      "average": "196.4747",
      "volume": "53417",
      "turnover": "10495104.5",
      "trades": "72"
    },
    {
      "date": "2025-10-02",
      "bid": "192.50",
      "ask": "193.50",
      "open": "197.00",
      "high": "197.00",
      "low": "192.50",
      "close": "193.50",
      "average": "193.8402",
      "volume": "4758",
      "turnover": "922324.75",
      "trades": "80"
    },
    {
      "date": "2025-10-03",
      "bid": "193.50",
      "ask": "194.00",
      "open": "193.00",
      "high": "194.50",
      "low": "190.50",
      "close": "193.50",
      "average": "193.567",
      "volume": "56270",
      "turnover": "10891955",
      "trades": "103"
    },
    {
      "date": "2025-10-06",
      "bid": "191.50",
      "ask": "192.50",
      "open": "193.00",
      "high": "193.50",
      "low": "190.00",
      "close": "192.50",
      "average": "192.3109",
      "volume": "21060",
      "turnover": "4050143.25",
      "trades": "144"
    },
    {
      "date": "2025-10-07",
      "bid": "190.00",
      "ask": "191.00",
      "open": "191.50",
      "high": "193.00",
      "low": "190.00",
      "close": "191.00",
      "average": "191.2846",
      "volume": "17219",
      "turnover": "3293729",
      "trades": "105"
    },
    {
      "date": "2025-10-08",
      "bid": "190.50",
      "ask": "191.00",
      "open": "191.00",
      "high": "191.50",
      "low": "190.00",
      "close": "190.50",
      "average": "190.9258",
      "volume": "27510",
      "turnover": "5252311",
      "trades": "88"
    },
    {
      "date": "2025-10-09",
      "bid": "191.50",
      "ask": "192.50",
      "open": "190.50",
      "high": "193.00",
      "low": "189.50",
      "close": "192.50",
      "average": "191.9448",
      "volume": "4984",
      "turnover": "956661",
      "trades": "78"
    },
    {
      "date": "2025-10-10",
      "bid": "197.00",
      "ask": "198.00",
      "open": "193.00",
      "high": "200.00",
      "low": "193.00",
      "close": "197.50",
      "average": "197.3281",
      "volume": "5708",
      "turnover": "1128489",
      "trades": "109"
    },
    {
      "date": "2025-10-13",
      "bid": "202.00",
      "ask": "203.00",
      "open": "198.50",
      "high": "202.00",
      "low": "195.50",
      "close": "202.00",
      "average": "199.5968",
      "volume": "6944",
      "turnover": "1385935.5",
      "trades": "74"
    },
    {
      "date": "2025-10-14",
      "bid": "206.00",
      "ask": "207.00",
      "open": "203.00",
      "high": "208.00",
      "low": "200.00",
      "close": "206.00",
      "average": "206.5357",
      "volume": "22266",
      "turnover": "4598634",
      "trades": "135"
    },
    {
      "date": "2025-10-15",
      "bid": "204.00",
      "ask": "206.00",
      "open": "209.00",
      "high": "209.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.9498",
      "volume": "60259",
      "turnover": "12410794.5",
      "trades": "101"
    },
    {
      "date": "2025-10-16",
      "bid": "203.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "205.00",
      "low": "203.00",
      "close": "204.00",
      "average": "203.7155",
      "volume": "3156",
      "turnover": "642926",
      "trades": "77"
    },
    {
      "date": "2025-10-17",
      "bid": "200.00",
      "ask": "202.00",
      "open": "205.00",
      "high": "206.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.2628",
      "volume": "5121",
      "turnover": "1030752.5",
      "trades": "83"
    },
    {
      "date": "2025-10-20",
      "bid": "201.00",
      "ask": "202.00",
      "open": "201.00",
      "high": "202.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.4924",
      "volume": "7465",
      "turnover": "1503661.5",
      "trades": "113"
    },
    {
      "date": "2025-10-21",
      "bid": "202.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "204.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.1535",
      "volume": "11933",
      "turnover": "2424231",
      "trades": "171"
    },
    {
      "date": "2025-10-22",
      "bid": "207.00",
      "ask": "209.00",
      "open": "203.00",
      "high": "209.00",
      "low": "202.00",
      "close": "209.00",
      "average": "206.9934",
      "volume": "6968",
      "turnover": "1442330",
      "trades": "123"
    },
    {
      "date": "2025-10-23",
      "bid": "207.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "209.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.1718",
      "volume": "3607",
      "turnover": "743738",
      "trades": "57"
    },
    {
      "date": "2025-10-24",
      "bid": "205.00",
      "ask": "207.00",
      "open": "209.00",
      "high": "210.00",
      "low": "204.00",
      "close": "207.00",
      "average": "208.0354",
      "volume": "46724",
      "turnover": "9718449.5",
      "trades": "150"
    },
    {
      "date": "2025-10-27",
      "bid": "204.00",
      "ask": "206.00",
      "open": "207.00",
      "high": "208.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.0215",
      "volume": "100867",
      "turnover": "20683584.5",
      "trades": "105"
    },
    {
      "date": "2025-10-28",
      "bid": "202.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "205.00",
      "low": "202.00",
      "close": "202.00",
      "average": "202.8911",
      "volume": "3738",
      "turnover": "759887.5",
      "trades": "72"
    },
    {
      "date": "2025-10-29",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.00",
      "low": "200.00",
      "close": "200.00",
      "average": "200.7067",
      "volume": "3431",
      "turnover": "688678.5",
      "trades": "67"
    },
    {
      "date": "2025-10-30",
      "bid": "198.50",
      "ask": "199.50",
      "open": "200.00",
      "high": "200.50",
      "low": "196.00",
      "close": "198.50",
      "average": "200.2051",
      "volume": "100148",
      "turnover": "20044556.75",
      "trades": "178"
    },
    {
      "date": "2025-10-31",
      "bid": "196.50",
      "ask": "197.50",
      "open": "198.50",
      "high": "198.50",
      "low": "195.50",
      "close": "197.00",
      "average": "196.8562",
      "volume": "4508",
      "turnover": "887687.75",
      "trades": "93"
    },
    {
      "date": "2025-11-03",
      "bid": "194.50",
      "ask": "196.00",
      "open": "195.50",
      "high": "197.50",
      "low": "194.50",
      "close": "195.00",
      "average": "196.5886",
      "volume": "10205",
      "turnover": "2006164.75",
      "trades": "137"
    },
    {
      "date": "2025-11-04",
      "bid": "193.00",
      "ask": "194.50",
      "open": "195.50",
      "high": "198.00",
      "low": "189.00",
      "close": "194.00",
      "average": "192.0578",
      "volume": "13995",
      "turnover": "2688680.5",
      "trades": "172"
    },
    {
      "date": "2025-11-05",
      "bid": "192.50",
      "ask": "193.00",
      "open": "192.00",
      "high": "195.00",
      "low": "192.00",
      "close": "192.50",
      "average": "192.5978",
      "volume": "8665",
      "turnover": "1668860",
      "trades": "88"
    },
    {
      "date": "2025-11-06",
      "bid": "192.00",
      "ask": "193.50",
      "open": "192.00",
      "high": "193.00",
      "low": "191.50",
      "close": "193.00",
      "average": "192.4542",
      "volume": "7860",
      "turnover": "1513437.5",
      "trades": "67"
    },
    {
      "date": "2025-11-07",
      "bid": "191.50",
      "ask": "192.50",
      "open": "193.50",
      "high": "193.50",
      "low": "191.50",
      "close": "192.00",
      "average": "192.5553",
      "volume": "16473",
      "turnover": "3171927.5",
      "trades": "76"
    },
    {
      "date": "2025-11-10",
      "bid": "191.00",
      "ask": "192.00",
      "open": "192.00",
      "high": "193.00",
      "low": "190.50",
      "close": "191.00",
      "average": "192.2965",
      "volume": "89613",
      "turnover": "17232270.5",
      "trades": "79"
    },
    {
      "date": "2025-11-11",
      "bid": "188.50",
      "ask": "189.50",
      "open": "191.00",
      "high": "191.50",
      "low": "187.50",
      "close": "187.50",
      "average": "188.0573",
      "volume": "22477",
      "turnover": "4227914.5",
      "trades": "241"
    },
    {
      "date": "2025-11-12",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.50",
      "high": "189.00",
      "low": "185.50",
      "close": "187.50",
      "average": "187.6568",
      "volume": "16866",
      "turnover": "3164884.5",
      "trades": "190"
    },
    {
      "date": "2025-11-13",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.00",
      "high": "190.00",
      "low": "187.50",
      "close": "187.50",
      "average": "188.2208",
      "volume": "10060",
      "turnover": "1893562.5",
      "trades": "117"
    },
    {
      "date": "2025-11-14",
      "bid": "186.00",
      "ask": "186.50",
      "open": "187.00",
      "high": "187.00",
      "low": "184.50",
      "close": "186.00",
      "average": "185.565",
      "volume": "25650",
      "turnover": "4759755",
      "trades": "120"
    },
    {
      "date": "2025-11-17",
      "bid": "187.00",
      "ask": "187.50",
      "open": "186.00",
      "high": "189.00",
      "low": "186.00",
      "close": "187.50",
      "average": "187.6788",
      "volume": "5920",
      "turnover": "1111058.5",
      "trades": "103"
    },
    {
      "date": "2025-11-18",
      "bid": "184.50",
      "ask": "186.00",
      "open": "186.50",
      "high": "186.50",
      "low": "184.00",
      "close": "185.00",
      "average": "184.9291",
      "volume": "4662",
      "turnover": "862139.5",
      "trades": "77"
    },
    {
      "date": "2025-11-19",
      "bid": "184.00",
      "ask": "185.50",
      "open": "184.50",
      "high": "186.00",
      "low": "183.50",
      "close": "184.50",
      "average": "184.54",
      "volume": "3961",
      "turnover": "730963",
      "trades": "82"
    },
    {
      "date": "2025-11-20",
      "bid": "184.00",
      "ask": "185.00",
      "open": "186.00",
      "high": "187.00",
      "low": "184.00",
      "close": "184.50",
      "average": "185.4905",
      "volume": "11728",
      "turnover": "2175327.5",
      "trades": "104"
    },
    {
      "date": "2025-11-21",
      "bid": "186.50",
      "ask": "187.00",
      "open": "185.50",
      "high": "187.00",
      "low": "182.00",
      "close": "187.00",
      "average": "183.3206",
      "volume": "274638",
      "turnover": "50346776",
      "trades": "125"
    },
    {
      "date": "2025-11-24",
      "bid": "193.00",
      "ask": "194.00",
      "open": "188.50",
      "high": "194.00",
      "low": "188.00",
      "close": "194.00",
      "average": "189.106",
      "volume": "52659",
      "turnover": "9958567.25",
      "trades": "156"
    },
    {
      "date": "2025-11-25",
      "bid": "202.00",
      "ask": "203.00",
      "open": "198.50",
      "high": "205.00",
      "low": "195.00",
      "close": "205.00",
      "average": "201.6292",
      "volume": "107752",
      "turnover": "21755644",
      "trades": "385"
    },
    {
      "date": "2025-11-26",
      "bid": "211.00",
      "ask": "213.00",
      "open": "205.00",
      "high": "213.00",
      "low": "202.00",
      "close": "212.00",
      "average": "208.9531",
      "volume": "21757",
      "turnover": "4520628",
      "trades": "183"
    },
    {
      "date": "2025-11-27",
      "bid": "216.00",
      "ask": "218.00",
      "open": "213.00",
      "high": "217.00",
      "low": "211.00",
      "close": "216.00",
      "average": "215.1401",
      "volume": "134646",
      "turnover": "28966328",
      "trades": "168"
    },
    {
      "date": "2025-11-28",
      "bid": "211.00",
      "ask": "212.00",
      "open": "216.00",
      "high": "216.00",
      "low": "210.00",
      "close": "215.00",
      "average": "214.9403",
      "volume": "380792",
      "turnover": "81847723.5",
      "trades": "180"
    },
    {
      "date": "2025-12-01",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "216.00",
      "low": "212.00",
      "close": "214.00",
      "average": "214.3191",
      "volume": "22514",
      "turnover": "4825198.5",
      "trades": "128"
    },
    {
      "date": "2025-12-02",
      "bid": "210.00",
      "ask": "212.00",
      "open": "218.00",
      "high": "218.00",
      "low": "207.00",
      "close": "211.00",
      "average": "210.8564",
      "volume": "15342",
      "turnover": "3231627",
      "trades": "128"
    },
    {
      "date": "2025-12-03",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "214.00",
      "low": "206.00",
      "close": "210.00",
      "average": "212.551",
      "volume": "122128",
      "turnover": "25958343",
      "trades": "125"
    },
    {
      "date": "2025-12-04",
      "bid": "213.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "216.00",
      "low": "211.00",
      "close": "214.00",
      "average": "214.0467",
      "volume": "18529",
      "turnover": "3965985.5",
      "trades": "141"
    },
    {
      "date": "2025-12-05",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "215.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.3418",
      "volume": "7131",
      "turnover": "1514196",
      "trades": "159"
    },
    {
      "date": "2025-12-08",
      "bid": "211.00",
      "ask": "212.00",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.6155",
      "volume": "20251",
      "turnover": "4311846.5",
      "trades": "212"
    },
    {
      "date": "2025-12-09",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.0502",
      "volume": "5963",
      "turnover": "1252565.5",
      "trades": "118"
    },
    {
      "date": "2025-12-10",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.00",
      "low": "208.00",
      "close": "210.00",
      "average": "209.5305",
      "volume": "11154",
      "turnover": "2337546",
      "trades": "191"
    },
    {
      "date": "2025-12-11",
      "bid": "208.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "211.00",
      "low": "209.00",
      "close": "209.00",
      "average": "209.3644",
      "volume": "4484",
      "turnover": "939058",
      "trades": "118"
    },
    {
      "date": "2025-12-12",
      "bid": "208.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "212.00",
      "low": "208.00",
      "close": "208.00",
      "average": "209.0685",
      "volume": "8481",
      "turnover": "1773097",
      "trades": "142"
    },
    {
      "date": "2025-12-15",
      "bid": "206.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "211.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.051",
      "volume": "22468",
      "turnover": "4652453.5",
      "trades": "278"
    },
    {
      "date": "2025-12-16",
      "bid": "206.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "206.00",
      "average": "205.4799",
      "volume": "15081",
      "turnover": "3099355",
      "trades": "219"
    },
    {
      "date": "2025-12-17",
      "bid": "204.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.2594",
      "volume": "7632",
      "turnover": "1558920",
      "trades": "175"
    },
    {
      "date": "2025-12-18",
      "bid": "200.00",
      "ask": "202.00",
      "open": "204.00",
      "high": "205.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.6945",
      "volume": "8344",
      "turnover": "1682609.5",
      "trades": "153"
    },
    {
      "date": "2025-12-19",
      "bid": "201.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "203.00",
      "low": "195.00",
      "close": "195.00",
      "average": "195.4442",
      "volume": "391493",
      "turnover": "76526735",
      "trades": "473"
    },
    {
      "date": "2025-12-22",
      "bid": "193.50",
      "ask": "195.00",
      "open": "196.50",
      "high": "196.50",
      "low": "192.00",
      "close": "194.50",
      "average": "193.2484",
      "volume": "39185",
      "turnover": "7572591.75",
      "trades": "400"
    },
    {
      "date": "2025-12-23",
      "bid": "197.00",
      "ask": "198.00",
      "open": "194.50",
      "high": "198.50",
      "low": "194.00",
      "close": "198.50",
      "average": "196.9801",
      "volume": "34498",
      "turnover": "6795080.25",
      "trades": "344"
    },
    {
      "date": "2025-12-29",
      "bid": "199.00",
      "ask": "201.00",
      "open": "197.00",
      "high": "202.00",
      "low": "197.00",
      "close": "201.00",
      "average": "200.0499",
      "volume": "18233",
      "turnover": "3647598",
      "trades": "193"
    },
    {
      "date": "2025-12-30",
      "bid": "200.00",
      "ask": "202.00",
      "open": "204.00",
      "high": "204.00",
      "low": "199.00",
      "close": "202.00",
      "average": "201.3218",
      "volume": "13341",
      "turnover": "2685778",
      "trades": "188"
    },
    {
      "date": "2026-01-02",
      "bid": "194.50",
      "ask": "196.00",
      "open": "202.00",
      "high": "202.00",
      "low": "195.00",
      "close": "195.00",
      "average": "197.4695",
      "volume": "20095",
      "turnover": "3972472.25",
      "trades": "210"
    },
    {
      "date": "2026-01-05",
      "bid": "195.00",
      "ask": "196.00",
      "open": "195.00",
      "high": "196.50",
      "low": "193.00",
      "close": "196.50",
      "average": "195.5797",
      "volume": "12584",
      "turnover": "2461183.5",
      "trades": "125"
    },
    {
      "date": "2026-01-07",
      "bid": "199.00",
      "ask": "199.50",
      "open": "194.50",
      "high": "200.00",
      "low": "194.50",
      "close": "200.00",
      "average": "198.7273",
      "volume": "23142",
      "turnover": "4598933.75",
      "trades": "188"
    },
    {
      "date": "2026-01-08",
      "bid": "198.00",
      "ask": "199.00",
      "open": "200.00",
      "high": "200.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.4583",
      "volume": "6538",
      "turnover": "1297520.5",
      "trades": "112"
    },
    {
      "date": "2026-01-09",
      "bid": "199.50",
      "ask": "201.00",
      "open": "198.50",
      "high": "202.00",
      "low": "196.00",
      "close": "202.00",
      "average": "200.0528",
      "volume": "14489",
      "turnover": "2896443.75",
      "trades": "134"
    },
    {
      "date": "2026-01-12",
      "bid": "198.00",
      "ask": "198.50",
      "open": "199.50",
      "high": "201.00",
      "low": "197.50",
      "close": "198.50",
      "average": "198.8215",
      "volume": "5502",
      "turnover": "1093974.75",
      "trades": "105"
    },
    {
      "date": "2026-01-13",
      "bid": "196.50",
      "ask": "197.50",
      "open": "198.00",
      "high": "198.00",
      "low": "194.50",
      "close": "196.00",
      "average": "196.0302",
      "volume": "14022",
      "turnover": "2748799.75",
      "trades": "164"
    },
    {
      "date": "2026-01-14",
      "bid": "191.50",
      "ask": "192.50",
      "open": "196.50",
      "high": "197.50",
      "low": "190.50",
      "close": "192.00",
      "average": "192.6352",
      "volume": "12718",
      "turnover": "2449906",
      "trades": "164"
    },
    {
      "date": "2026-01-15",
      "bid": "195.00",
      "ask": "196.00",
      "open": "193.00",
      "high": "195.50",
      "low": "190.50",
      "close": "195.00",
      "average": "194.1046",
      "volume": "10717",
      "turnover": "2080129.5",
      "trades": "134"
    },
    {
      "date": "2026-01-16",
      "bid": "194.50",
      "ask": "196.00",
      "open": "195.00",
      "high": "196.50",
      "low": "194.50",
      "close": "194.50",
      "average": "194.7173",
      "volume": "9236",
      "turnover": "1798327.75",
      "trades": "124"
    },
    {
      "date": "2026-01-19",
      "bid": "190.50",
      "ask": "192.00",
      "open": "192.00",
      "high": "194.00",
      "low": "190.00",
      "close": "191.00",
      "average": "191.6349",
      "volume": "10228",
      "turnover": "1960056.5",
      "trades": "152"
    },
    {
      "date": "2026-01-20",
      "bid": "188.50",
      "ask": "189.50",
      "open": "192.50",
      "high": "192.50",
      "low": "187.50",
      "close": "189.50",
      "average": "189.644",
      "volume": "12011",
      "turnover": "2277918.25",
      "trades": "176"
    },
    {
      "date": "2026-01-21",
      "bid": "187.50",
      "ask": "189.00",
      "open": "190.50",
      "high": "190.50",
      "low": "186.50",
      "close": "188.00",
      "average": "187.7676",
      "volume": "9815",
      "turnover": "1842939",
      "trades": "142"
    },
    {
      "date": "2026-01-22",
      "bid": "189.00",
      "ask": "189.50",
      "open": "188.00",
      "high": "191.50",
      "low": "187.00",
      "close": "190.00",
      "average": "189.5372",
      "volume": "15893",
      "turnover": "3012170.75",
      "trades": "252"
    },
    {
      "date": "2026-01-23",
      "bid": "191.00",
      "ask": "192.00",
      "open": "191.50",
      "high": "193.50",
      "low": "187.00",
      "close": "192.50",
      "average": "191.3234",
      "volume": "61863",
      "turnover": "11836137.75",
      "trades": "352"
    },
    {
      "date": "2026-01-26",
      "bid": "196.00",
      "ask": "197.00",
      "open": "193.00",
      "high": "198.00",
      "low": "191.00",
      "close": "197.00",
      "average": "194.5139",
      "volume": "29254",
      "turnover": "5689637.5",
      "trades": "309"
    },
    {
      "date": "2026-01-27",
      "bid": "193.00",
      "ask": "194.00",
      "open": "197.50",
      "high": "197.50",
      "low": "191.50",
      "close": "193.50",
      "average": "194.1554",
      "volume": "33887",
      "turnover": "6578747",
      "trades": "162"
    },
    {
      "date": "2026-01-28",
      "bid": "194.00",
      "ask": "194.50",
      "open": "194.00",
      "high": "195.50",
      "low": "190.00",
      "close": "195.50",
      "average": "192.9174",
      "volume": "26968",
      "turnover": "5200318.75",
      "trades": "237"
    },
    {
      "date": "2026-01-29",
      "bid": "197.50",
      "ask": "199.50",
      "open": "194.50",
      "high": "199.50",
      "low": "194.00",
      "close": "199.00",
      "average": "197.7781",
      "volume": "10647",
      "turnover": "2105987.5",
      "trades": "162"
    },
    {
      "date": "2026-01-30",
      "bid": "196.50",
      "ask": "197.50",
      "open": "199.00",
      "high": "199.50",
      "low": "192.00",
      "close": "196.00",
      "average": "196.2065",
      "volume": "14744",
      "turnover": "2893418",
      "trades": "201"
    },
    {
      "date": "2026-02-02",
      "bid": "195.50",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "194.00",
      "close": "196.00",
      "average": "194.316",
      "volume": "208217",
      "turnover": "40460013.5",
      "trades": "161"
    },
    {
      "date": "2026-02-03",
      "bid": "195.50",
      "ask": "197.50",
      "open": "198.50",
      "high": "198.50",
      "low": "195.00",
      "close": "196.00",
      "average": "196.104",
      "volume": "8590",
      "turnover": "1684728.25",
      "trades": "147"
    },
    {
      "date": "2026-02-04",
      "bid": "197.50",
      "ask": "199.00",
      "open": "195.50",
      "high": "199.50",
      "low": "194.00",
      "close": "198.00",
      "average": "196.9236",
      "volume": "12205",
      "turnover": "2403469.75",
      "trades": "199"
    },
    {
      "date": "2026-02-05",
      "bid": "197.00",
      "ask": "198.50",
      "open": "200.00",
      "high": "201.00",
      "low": "195.50",
      "close": "197.50",
      "average": "197.7186",
      "volume": "10858",
      "turnover": "2146928.5",
      "trades": "166"
    },
    {
      "date": "2026-02-06",
      "bid": "199.50",
      "ask": "201.00",
      "open": "197.50",
      "high": "201.00",
      "low": "195.50",
      "close": "199.50",
      "average": "198.9791",
      "volume": "7066",
      "turnover": "1407375.25",
      "trades": "141"
    },
    {
      "date": "2026-02-09",
      "bid": "201.00",
      "ask": "203.00",
      "open": "199.50",
      "high": "204.00",
      "low": "199.50",
      "close": "202.00",
      "average": "202.2177",
      "volume": "13925",
      "turnover": "2815705.5",
      "trades": "156"
    },
    {
      "date": "2026-02-10",
      "bid": "203.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "205.00",
      "low": "200.00",
      "close": "205.00",
      "average": "203.0208",
      "volume": "10477",
      "turnover": "2127049",
      "trades": "111"
    },
    {
      "date": "2026-02-11",
      "bid": "199.50",
      "ask": "201.00",
      "open": "203.00",
      "high": "204.00",
      "low": "198.50",
      "close": "199.00",
      "average": "200.3735",
      "volume": "7865",
      "turnover": "1575940.5",
      "trades": "129"
    },
    {
      "date": "2026-02-12",
      "bid": "190.00",
      "ask": "191.50",
      "open": "194.50",
      "high": "196.00",
      "low": "187.00",
      "close": "190.00",
      "average": "191.1618",
      "volume": "135510",
      "turnover": "25904021.5",
      "trades": "421"
    },
    {
      "date": "2026-02-13",
      "bid": "187.00",
      "ask": "188.50",
      "open": "191.50",
      "high": "193.50",
      "low": "186.50",
      "close": "187.00",
      "average": "189.1002",
      "volume": "10328",
      "turnover": "1953030.25",
      "trades": "232"
    },
    {
      "date": "2026-02-16",
      "bid": "192.00",
      "ask": "193.00",
      "open": "188.00",
      "high": "195.00",
      "low": "188.00",
      "close": "191.50",
      "average": "192.1868",
      "volume": "11620",
      "turnover": "2233251",
      "trades": "196"
    },
    {
      "date": "2026-02-17",
      "bid": "192.00",
      "ask": "193.00",
      "open": "191.00",
      "high": "193.50",
      "low": "190.50",
      "close": "193.00",
      "average": "192.2962",
      "volume": "4813",
      "turnover": "925519.75",
      "trades": "135"
    },
    {
      "date": "2026-02-18",
      "bid": "188.50",
      "ask": "189.50",
      "open": "193.50",
      "high": "193.50",
      "low": "188.00",
      "close": "188.00",
      "average": "189.9704",
      "volume": "6275",
      "turnover": "1192062.25",
      "trades": "163"
    },
    {
      "date": "2026-02-19",
      "bid": "190.50",
      "ask": "192.00",
      "open": "189.50",
      "high": "192.00",
      "low": "187.50",
      "close": "191.00",
      "average": "190.061",
      "volume": "7474",
      "turnover": "1420508",
      "trades": "156"
    },
    {
      "date": "2026-02-20",
      "bid": "194.50",
      "ask": "196.00",
      "open": "191.00",
      "high": "197.00",
      "low": "191.00",
      "close": "196.50",
      "average": "195.2559",
      "volume": "6318",
      "turnover": "1233627",
      "trades": "114"
    },
    {
      "date": "2026-02-23",
      "bid": "194.00",
      "ask": "195.50",
      "open": "196.00",
      "high": "197.50",
      "low": "193.50",
      "close": "194.00",
      "average": "195.2135",
      "volume": "4923",
      "turnover": "961030",
      "trades": "115"
    },
    {
      "date": "2026-02-24",
      "bid": "195.50",
      "ask": "196.50",
      "open": "194.00",
      "high": "198.00",
      "low": "194.00",
      "close": "196.50",
      "average": "196.4428",
      "volume": "4239",
      "turnover": "832721",
      "trades": "116"
    },
    {
      "date": "2026-02-25",
      "bid": "196.00",
      "ask": "198.00",
      "open": "194.50",
      "high": "198.00",
      "low": "194.50",
      "close": "197.00",
      "average": "196.5512",
      "volume": "5386",
      "turnover": "1058125",
      "trades": "106"
    },
    {
      "date": "2026-02-26",
      "bid": "200.00",
      "ask": "202.00",
      "open": "196.00",
      "high": "202.00",
      "low": "196.00",
      "close": "200.00",
      "average": "199.2304",
      "volume": "4389",
      "turnover": "872483.25",
      "trades": "106"
    },
    {
      "date": "2026-02-27",
      "bid": "202.00",
      "ask": "204.00",
      "open": "197.50",
      "high": "204.00",
      "low": "197.50",
      "close": "201.00",
      "average": "201.2051",
      "volume": "14692",
      "turnover": "2956315.5",
      "trades": "154"
    },
    {
      "date": "2026-03-02",
      "bid": "200.00",
      "ask": "201.00",
      "open": "201.00",
      "high": "202.00",
      "low": "196.50",
      "close": "200.00",
      "average": "199.964",
      "volume": "7659",
      "turnover": "1531578.75",
      "trades": "234"
    },
    {
      "date": "2026-03-03",
      "bid": "193.00",
      "ask": "194.50",
      "open": "199.00",
      "high": "199.00",
      "low": "192.50",
      "close": "193.00",
      "average": "194.311",
      "volume": "7732",
      "turnover": "1502679",
      "trades": "203"
    },
    {
      "date": "2026-03-04",
      "bid": "197.00",
      "ask": "197.50",
      "open": "193.00",
      "high": "197.50",
      "low": "193.00",
      "close": "195.50",
      "average": "195.4285",
      "volume": "8467",
      "turnover": "1654693",
      "trades": "148"
    },
    {
      "date": "2026-03-05",
      "bid": "194.00",
      "ask": "196.00",
      "open": "195.50",
      "high": "198.00",
      "low": "194.00",
      "close": "194.00",
      "average": "195.7883",
      "volume": "9823",
      "turnover": "1923388",
      "trades": "184"
    },
    {
      "date": "2026-03-06",
      "bid": "192.50",
      "ask": "194.50",
      "open": "194.50",
      "high": "195.00",
      "low": "191.50",
      "close": "193.00",
      "average": "193.0494",
      "volume": "7140",
      "turnover": "1378389.25",
      "trades": "186"
    },
    {
      "date": "2026-03-09",
      "bid": "184.50",
      "ask": "186.00",
      "open": "193.00",
      "high": "193.00",
      "low": "185.00",
      "close": "186.00",
      "average": "186.8695",
      "volume": "14581",
      "turnover": "2724871.5",
      "trades": "185"
    },
    {
      "date": "2026-03-10",
      "bid": "189.50",
      "ask": "191.00",
      "open": "187.50",
      "high": "191.00",
      "low": "186.00",
      "close": "189.50",
      "average": "188.8647",
      "volume": "14738",
      "turnover": "2783379.25",
      "trades": "233"
    },
    {
      "date": "2026-03-11",
      "bid": "187.00",
      "ask": "189.00",
      "open": "190.00",
      "high": "191.00",
      "low": "187.00",
      "close": "187.50",
      "average": "189.1636",
      "volume": "7141",
      "turnover": "1350817",
      "trades": "118"
    },
    {
      "date": "2026-03-12",
      "bid": "185.50",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.50",
      "low": "185.50",
      "close": "186.00",
      "average": "186.1645",
      "volume": "7178",
      "turnover": "1336437.5",
      "trades": "124"
    },
    {
      "date": "2026-03-13",
      "bid": "183.50",
      "ask": "184.50",
      "open": "185.00",
      "high": "187.50",
      "low": "183.00",
      "close": "183.50",
      "average": "184.3411",
      "volume": "9183",
      "turnover": "1692940.5",
      "trades": "151"
    },
    {
      "date": "2026-03-16",
      "bid": "184.00",
      "ask": "185.00",
      "open": "183.50",
      "high": "186.00",
      "low": "182.00",
      "close": "185.00",
      "average": "184.0921",
      "volume": "6668",
      "turnover": "1227079.25",
      "trades": "162"
    },
    {
      "date": "2026-03-17",
      "bid": "184.50",
      "ask": "186.00",
      "open": "184.00",
      "high": "187.00",
      "low": "184.00",
      "close": "185.50",
      "average": "185.649",
      "volume": "6530",
      "turnover": "1212286.5",
      "trades": "141"
    },
    {
      "date": "2026-03-18",
      "bid": "183.00",
      "ask": "184.00",
      "open": "188.00",
      "high": "188.00",
      "low": "182.50",
      "close": "183.50",
      "average": "184.5187",
      "volume": "21182",
      "turnover": "3908870",
      "trades": "210"
    },
    {
      "date": "2026-03-19",
      "bid": "180.00",
      "ask": "180.50",
      "open": "181.50",
      "high": "182.00",
      "low": "178.00",
      "close": "180.00",
      "average": "179.9515",
      "volume": "11082",
      "turnover": "1994223",
      "trades": "191"
    },
    {
      "date": "2026-03-20",
      "bid": "179.00",
      "ask": "180.00",
      "open": "180.00",
      "high": "183.00",
      "low": "178.50",
      "close": "180.00",
      "average": "180.3025",
      "volume": "46715",
      "turnover": "8423214.5",
      "trades": "271"
    },
    {
      "date": "2026-03-23",
      "bid": "178.50",
      "ask": "180.00",
      "open": "177.50",
      "high": "181.50",
      "low": "172.00",
      "close": "178.00",
      "average": "174.9894",
      "volume": "182429",
      "turnover": "31923055.25",
      "trades": "250"
    },
    {
      "date": "2026-03-24",
      "bid": "179.00",
      "ask": "180.50",
      "open": "180.00",
      "high": "181.50",
      "low": "177.50",
      "close": "180.00",
      "average": "180.0464",
      "volume": "12930",
      "turnover": "2327999.5",
      "trades": "191"
    },
    {
      "date": "2026-03-25",
      "bid": "180.50",
      "ask": "181.50",
      "open": "183.00",
      "high": "184.50",
      "low": "180.50",
      "close": "180.50",
      "average": "182.0337",
      "volume": "9019",
      "turnover": "1642569.75",
      "trades": "152"
    },
    {
      "date": "2026-03-26",
      "bid": "180.50",
      "ask": "181.50",
      "open": "181.00",
      "high": "182.50",
      "low": "179.50",
      "close": "180.00",
      "average": "180.7143",
      "volume": "12377",
      "turnover": "2236847",
      "trades": "177"
    },
    {
      "date": "2026-03-27",
      "bid": "178.00",
      "ask": "179.50",
      "open": "180.00",
      "high": "180.50",
      "low": "177.00",
      "close": "179.00",
      "average": "178.9125",
      "volume": "10854",
      "turnover": "1941881.25",
      "trades": "181"
    },
    {
      "date": "2026-03-30",
      "bid": "182.00",
      "ask": "183.50",
      "open": "179.00",
      "high": "184.00",
      "low": "177.00",
      "close": "183.50",
      "average": "180.1045",
      "volume": "12328",
      "turnover": "2221012.25",
      "trades": "141"
    },
    {
      "date": "2026-03-31",
      "bid": "187.00",
      "ask": "188.00",
      "open": "183.50",
      "high": "188.50",
      "low": "183.50",
      "close": "186.50",
      "average": "186.9102",
      "volume": "14652",
      "turnover": "2738631.25",
      "trades": "181"
    },
    {
      "date": "2026-04-01",
      "bid": "189.00",
      "ask": "190.00",
      "open": "189.00",
      "high": "191.50",
      "low": "189.00",
      "close": "190.50",
      "average": "189.9443",
      "volume": "3831",
      "turnover": "727676.5",
      "trades": "90"
    },
    {
      "date": "2026-04-02",
      "bid": "188.00",
      "ask": "188.50",
      "open": "189.00",
      "high": "190.50",
      "low": "188.00",
      "close": "188.50",
      "average": "188.7343",
      "volume": "2706",
      "turnover": "510729.25",
      "trades": "83"
    },
    {
      "date": "2026-04-07",
      "bid": "186.00",
      "ask": "187.00",
      "open": "188.00",
      "high": "190.40",
      "low": "186.00",
      "close": "186.00",
      "average": "187.5572",
      "volume": "7251",
      "turnover": "1361809.9",
      "trades": "127"
    },
    {
      "date": "2026-04-08",
      "bid": "189.40",
      "ask": "190.40",
      "open": "189.00",
      "high": "193.40",
      "low": "188.80",
      "close": "189.20",
      "average": "191.0255",
      "volume": "17135",
      "turnover": "3273523",
      "trades": "205"
    },
    {
      "date": "2026-04-09",
      "bid": "189.40",
      "ask": "190.60",
      "open": "189.00",
      "high": "190.00",
      "low": "188.00",
      "close": "190.00",
      "average": "189.1342",
      "volume": "4430",
      "turnover": "837838",
      "trades": "108"
    },
    {
      "date": "2026-04-10",
      "bid": "189.00",
      "ask": "190.00",
      "open": "190.80",
      "high": "191.20",
      "low": "189.00",
      "close": "190.00",
      "average": "189.9911",
      "volume": "9733",
      "turnover": "1849416.6",
      "trades": "130"
    },
    {
      "date": "2026-04-13",
      "bid": "189.60",
      "ask": "191.00",
      "open": "190.00",
      "high": "191.00",
      "low": "187.20",
      "close": "189.80",
      "average": "189.9351",
      "volume": "5429",
      "turnover": "1030357.2",
      "trades": "133"
    },
    {
      "date": "2026-04-14",
      "bid": "198.00",
      "ask": "199.00",
      "open": "189.60",
      "high": "199.00",
      "low": "189.60",
      "close": "198.00",
      "average": "196.9512",
      "volume": "27609",
      "turnover": "5436781",
      "trades": "207"
    },
    {
      "date": "2026-04-15",
      "bid": "197.20",
      "ask": "198.60",
      "open": "198.80",
      "high": "201.00",
      "low": "197.40",
      "close": "198.60",
      "average": "199.4266",
      "volume": "10698",
      "turnover": "2135054.29",
      "trades": "120"
    },
    {
      "date": "2026-04-16",
      "bid": "196.60",
      "ask": "198.20",
      "open": "198.20",
      "high": "200.50",
      "low": "196.20",
      "close": "196.60",
      "average": "197.8079",
      "volume": "8315",
      "turnover": "1644774.6",
      "trades": "151"
    },
    {
      "date": "2026-04-17",
      "bid": "199.60",
      "ask": "200.50",
      "open": "198.20",
      "high": "201.50",
      "low": "196.00",
      "close": "199.60",
      "average": "199.4473",
      "volume": "17106",
      "turnover": "3411745.9",
      "trades": "205"
    },
    {
      "date": "2026-04-20",
      "bid": "193.00",
      "ask": "194.60",
      "open": "198.80",
      "high": "199.00",
      "low": "193.20",
      "close": "194.20",
      "average": "195.3854",
      "volume": "10220",
      "turnover": "1996838.4",
      "trades": "159"
    },
    {
      "date": "2026-04-21",
      "bid": "192.60",
      "ask": "193.60",
      "open": "194.60",
      "high": "195.60",
      "low": "192.60",
      "close": "193.60",
      "average": "194.0023",
      "volume": "7766",
      "turnover": "1506621.6",
      "trades": "132"
    },
    {
      "date": "2026-04-22",
      "bid": "192.40",
      "ask": "193.60",
      "open": "192.80",
      "high": "195.40",
      "low": "192.60",
      "close": "192.60",
      "average": "193.5642",
      "volume": "4032",
      "turnover": "780451",
      "trades": "98"
    },
    {
      "date": "2026-04-23",
      "bid": "187.80",
      "ask": "189.20",
      "open": "191.80",
      "high": "193.20",
      "low": "187.40",
      "close": "189.00",
      "average": "189.8257",
      "volume": "6146",
      "turnover": "1166566",
      "trades": "102"
    },
    {
      "date": "2026-04-24",
      "bid": "188.40",
      "ask": "189.00",
      "open": "187.40",
      "high": "189.80",
      "low": "187.40",
      "close": "188.60",
      "average": "188.4332",
      "volume": "3004",
      "turnover": "566053.4",
      "trades": "96"
    },
    {
      "date": "2026-04-27",
      "bid": "188.00",
      "ask": "188.20",
      "open": "188.60",
      "high": "189.80",
      "low": "187.40",
      "close": "188.00",
      "average": "188.4873",
      "volume": "11853",
      "turnover": "2234140",
      "trades": "166"
    },
    {
      "date": "2026-04-28",
      "bid": "185.00",
      "ask": "185.60",
      "open": "188.00",
      "high": "188.80",
      "low": "184.20",
      "close": "184.20",
      "average": "186.0269",
      "volume": "15005",
      "turnover": "2791333.6",
      "trades": "178"
    },
    {
      "date": "2026-04-29",
      "bid": "184.80",
      "ask": "185.00",
      "open": "184.00",
      "high": "185.80",
      "low": "183.40",
      "close": "184.40",
      "average": "184.6367",
      "volume": "11252",
      "turnover": "2077531.6",
      "trades": "138"
    },
    {
      "date": "2026-04-30",
      "bid": "185.80",
      "ask": "186.80",
      "open": "184.80",
      "high": "186.80",
      "low": "183.20",
      "close": "186.80",
      "average": "186.0167",
      "volume": "5427",
      "turnover": "1009512.4",
      "trades": "101"
    },
    {
      "date": "2026-05-04",
      "bid": "180.00",
      "ask": "181.20",
      "open": "192.60",
      "high": "192.60",
      "low": "179.20",
      "close": "179.20",
      "average": "182.9456",
      "volume": "17879",
      "turnover": "3270884.4",
      "trades": "289"
    },
    {
      "date": "2026-05-05",
      "bid": "177.80",
      "ask": "178.40",
      "open": "181.20",
      "high": "182.80",
      "low": "177.80",
      "close": "177.80",
      "average": "180.6683",
      "volume": "12013",
      "turnover": "2170368.2",
      "trades": "161"
    },
    {
      "date": "2026-05-06",
      "bid": "181.20",
      "ask": "182.20",
      "open": "179.40",
      "high": "183.00",
      "low": "179.40",
      "close": "182.40",
      "average": "181.1449",
      "volume": "63031",
      "turnover": "11417743.8",
      "trades": "375"
    },
    {
      "date": "2026-05-07",
      "bid": "184.60",
      "ask": "185.40",
      "open": "181.00",
      "high": "185.60",
      "low": "181.00",
      "close": "183.80",
      "average": "182.8863",
      "volume": "11399",
      "turnover": "2084720.8",
      "trades": "218"
    },
    {
      "date": "2026-05-08",
      "bid": "179.00",
      "ask": "179.80",
      "open": "184.80",
      "high": "184.80",
      "low": "178.60",
      "close": "179.60",
      "average": "182.6583",
      "volume": "56906",
      "turnover": "10394353.1",
      "trades": "120"
    },
    {
      "date": "2026-05-11",
      "bid": "180.80",
      "ask": "181.40",
      "open": "179.00",
      "high": "181.80",
      "low": "177.80",
      "close": "181.80",
      "average": "180.74",
      "volume": "4718",
      "turnover": "852731.4",
      "trades": "116"
    },
    {
      "date": "2026-05-12",
      "bid": "177.40",
      "ask": "178.40",
      "open": "180.40",
      "high": "182.60",
      "low": "177.40",
      "close": "178.60",
      "average": "179.6273",
      "volume": "7677",
      "turnover": "1379024",
      "trades": "146"
    },
    {
      "date": "2026-05-13",
      "bid": "176.60",
      "ask": "177.40",
      "open": "178.80",
      "high": "179.40",
      "low": "176.20",
      "close": "178.00",
      "average": "177.7187",
      "volume": "5438",
      "turnover": "966379.8",
      "trades": "107"
    },
    {
      "date": "2026-05-15",
      "bid": "176.40",
      "ask": "176.80",
      "open": "177.80",
      "high": "178.80",
      "low": "175.80",
      "close": "175.80",
      "average": "176.824",
      "volume": "6607",
      "turnover": "1168276",
      "trades": "128"
    },
    {
      "date": "2026-05-18",
      "bid": "176.60",
      "ask": "177.40",
      "open": "175.80",
      "high": "178.00",
      "low": "173.80",
      "close": "177.20",
      "average": "175.22",
      "volume": "10854",
      "turnover": "1901837.4",
      "trades": "173"
    },
    {
      "date": "2026-05-19",
      "bid": "181.00",
      "ask": "182.20",
      "open": "178.20",
      "high": "182.80",
      "low": "178.00",
      "close": "182.20",
      "average": "181.0365",
      "volume": "9977",
      "turnover": "1806201",
      "trades": "161"
    },
    {
      "date": "2026-05-20",
      "bid": "184.80",
      "ask": "187.00",
      "open": "182.20",
      "high": "187.00",
      "low": "181.00",
      "close": "186.20",
      "average": "184.4043",
      "volume": "6498",
      "turnover": "1198259.2",
      "trades": "108"
    },
    {
      "date": "2026-05-21",
      "bid": "183.80",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.40",
      "low": "183.20",
      "close": "184.80",
      "average": "185.6529",
      "volume": "8905",
      "turnover": "1653218.4",
      "trades": "171"
    },
    {
      "date": "2026-05-22",
      "bid": "184.60",
      "ask": "186.00",
      "open": "185.20",
      "high": "187.80",
      "low": "184.00",
      "close": "185.00",
      "average": "185.7736",
      "volume": "8743",
      "turnover": "1624218.6",
      "trades": "122"
    },
    {
      "date": "2026-05-25",
      "bid": "187.40",
      "ask": "188.40",
      "open": "186.00",
      "high": "189.20",
      "low": "186.00",
      "close": "187.40",
      "average": "187.9092",
      "volume": "2541",
      "turnover": "477477.2",
      "trades": "60"
    },
    {
      "date": "2026-05-26",
      "bid": "186.80",
      "ask": "188.20",
      "open": "187.20",
      "high": "188.60",
      "low": "186.20",
      "close": "187.00",
      "average": "187.2356",
      "volume": "5489",
      "turnover": "1027736",
      "trades": "153"
    },
    {
      "date": "2026-05-27",
      "bid": "185.40",
      "ask": "186.60",
      "open": "185.60",
      "high": "190.00",
      "low": "185.40",
      "close": "187.20",
      "average": "187.9305",
      "volume": "5094",
      "turnover": "957318",
      "trades": "133"
    },
    {
      "date": "2026-05-28",
      "bid": "185.20",
      "ask": "186.40",
      "open": "187.60",
      "high": "190.00",
      "low": "184.40",
      "close": "185.60",
      "average": "187.7812",
      "volume": "14713",
      "turnover": "2763452.6",
      "trades": "236"
    },
    {
      "date": "2026-05-29",
      "bid": "187.00",
      "ask": "188.60",
      "open": "186.80",
      "high": "191.00",
      "low": "186.80",
      "close": "191.00",
      "average": "190.3592",
      "volume": "23653",
      "turnover": "4502565.4",
      "trades": "316"
    },
    {
      "date": "2026-06-01",
      "bid": "184.00",
      "ask": "185.80",
      "open": "192.40",
      "high": "192.40",
      "low": "182.00",
      "close": "184.20",
      "average": "185.0794",
      "volume": "8995",
      "turnover": "1664789",
      "trades": "169"
    },
    {
      "date": "2026-06-02",
      "bid": "185.20",
      "ask": "186.20",
      "open": "183.80",
      "high": "187.60",
      "low": "183.80",
      "close": "184.80",
      "average": "185.3723",
      "volume": "13394",
      "turnover": "2482877",
      "trades": "181"
    },
    {
      "date": "2026-06-03",
      "bid": "180.00",
      "ask": "181.20",
      "open": "184.40",
      "high": "184.80",
      "low": "180.00",
      "close": "180.20",
      "average": "182.6344",
      "volume": "11023",
      "turnover": "2013178.8",
      "trades": "135"
    },
    {
      "date": "2026-06-04",
      "bid": "176.60",
      "ask": "177.60",
      "open": "180.40",
      "high": "182.20",
      "low": "176.00",
      "close": "177.20",
      "average": "178.549",
      "volume": "11602",
      "turnover": "2071525",
      "trades": "172"
    },
    {
      "date": "2026-06-05",
      "bid": "172.60",
      "ask": "174.20",
      "open": "176.60",
      "high": "179.40",
      "low": "172.60",
      "close": "174.00",
      "average": "175.6772",
      "volume": "11186",
      "turnover": "1965125.2",
      "trades": "162"
    },
    {
      "date": "2026-06-08",
      "bid": "173.20",
      "ask": "174.40",
      "open": "174.20",
      "high": "174.40",
      "low": "170.60",
      "close": "172.80",
      "average": "172.4786",
      "volume": "9159",
      "turnover": "1579731.8",
      "trades": "174"
    },
    {
      "date": "2026-06-09",
      "bid": "172.40",
      "ask": "173.80",
      "open": "174.60",
      "high": "175.60",
      "low": "171.60",
      "close": "172.40",
      "average": "173.1366",
      "volume": "6536",
      "turnover": "1131621",
      "trades": "114"
    },
    {
      "date": "2026-06-10",
      "bid": "173.20",
      "ask": "174.40",
      "open": "174.40",
      "high": "176.00",
      "low": "171.00",
      "close": "174.40",
      "average": "172.9546",
      "volume": "84935",
      "turnover": "14689896.8",
      "trades": "135"
    },
    {
      "date": "2026-06-11",
      "bid": "174.60",
      "ask": "175.60",
      "open": "174.40",
      "high": "175.40",
      "low": "171.20",
      "close": "175.00",
      "average": "173.7227",
      "volume": "8812",
      "turnover": "1530844.6",
      "trades": "110"
    },
    {
      "date": "2026-06-12",
      "bid": "178.20",
      "ask": "179.60",
      "open": "175.80",
      "high": "179.60",
      "low": "175.60",
      "close": "178.20",
      "average": "177.5042",
      "volume": "4694",
      "turnover": "833204.8",
      "trades": "97"
    },
    {
      "date": "2026-06-15",
      "bid": "176.60",
      "ask": "178.20",
      "open": "179.60",
      "high": "181.20",
      "low": "176.80",
      "close": "178.40",
      "average": "178.8925",
      "volume": "7260",
      "turnover": "1298759.6",
      "trades": "118"
    },
    {
      "date": "2026-06-16",
      "bid": "173.20",
      "ask": "174.80",
      "open": "178.40",
      "high": "179.00",
      "low": "173.40",
      "close": "175.20",
      "average": "175.7128",
      "volume": "8247",
      "turnover": "1449103.2",
      "trades": "133"
    },
    {
      "date": "2026-06-17",
      "bid": "174.20",
      "ask": "175.80",
      "open": "175.20",
      "high": "175.80",
      "low": "173.40",
      "close": "175.60",
      "average": "174.7643",
      "volume": "9521",
      "turnover": "1663931",
      "trades": "164"
    },
    {
      "date": "2026-06-18",
      "bid": "173.20",
      "ask": "174.80",
      "open": "174.20",
      "high": "174.80",
      "low": "171.40",
      "close": "174.20",
      "average": "173.3912",
      "volume": "20705",
      "turnover": "3589480.2",
      "trades": "207"
    },
    {
      "date": "2026-06-22",
      "bid": "176.20",
      "ask": "178.40",
      "open": "174.40",
      "high": "178.00",
      "low": "172.60",
      "close": "176.80",
      "average": "175.9139",
      "volume": "15549",
      "turnover": "2735255.4",
      "trades": "185"
    },
    {
      "date": "2026-06-23",
      "bid": "173.00",
      "ask": "173.80",
      "open": "176.20",
      "high": "176.20",
      "low": "172.80",
      "close": "172.80",
      "average": "173.8034",
      "volume": "7299",
      "turnover": "1268590.8",
      "trades": "149"
    },
    {
      "date": "2026-06-24",
      "bid": "173.20",
      "ask": "174.00",
      "open": "171.80",
      "high": "174.60",
      "low": "171.00",
      "close": "174.60",
      "average": "173.3004",
      "volume": "11762",
      "turnover": "2038359",
      "trades": "167"
    },
    {
      "date": "2026-06-25",
      "bid": "175.20",
      "ask": "176.40",
      "open": "174.40",
      "high": "179.20",
      "low": "174.00",
      "close": "175.40",
      "average": "177.1771",
      "volume": "12483",
      "turnover": "2211702.2",
      "trades": "156"
    },
    {
      "date": "2026-06-26",
      "bid": "174.40",
      "ask": "175.80",
      "open": "174.80",
      "high": "175.80",
      "low": "173.80",
      "close": "174.20",
      "average": "174.5974",
      "volume": "2739",
      "turnover": "478222.2",
      "trades": "59"
    },
    {
      "date": "2026-06-29",
      "bid": "172.40",
      "ask": "173.60",
      "open": "173.20",
      "high": "175.60",
      "low": "172.60",
      "close": "173.00",
      "average": "173.5555",
      "volume": "10014",
      "turnover": "1737984.4",
      "trades": "132"
    },
    {
      "date": "2026-06-30",
      "bid": "175.60",
      "ask": "177.00",
      "open": "173.60",
      "high": "176.80",
      "low": "172.80",
      "close": "175.00",
      "average": "174.9369",
      "volume": "13551",
      "turnover": "2370570",
      "trades": "191"
    },
    {
      "date": "2026-07-01",
      "bid": "173.80",
      "ask": "175.60",
      "open": "177.00",
      "high": "177.00",
      "low": "172.20",
      "close": "173.60",
      "average": "173.865",
      "volume": "9547",
      "turnover": "1659889",
      "trades": "181"
    },
    {
      "date": "2026-07-02",
      "bid": "176.00",
      "ask": "177.40",
      "open": "172.60",
      "high": "178.60",
      "low": "172.60",
      "close": "176.60",
      "average": "175.4492",
      "volume": "10589",
      "turnover": "1857173.1",
      "trades": "204"
    },
    {
      "date": "2026-07-03",
      "bid": "178.40",
      "ask": "179.80",
      "open": "177.40",
      "high": "180.60",
      "low": "177.40",
      "close": "179.40",
      "average": "178.9143",
      "volume": "4695",
      "turnover": "840002.6",
      "trades": "95"
    },
    {
      "date": "2026-07-06",
      "bid": "177.80",
      "ask": "179.00",
      "open": "180.60",
      "high": "181.20",
      "low": "177.80",
      "close": "178.60",
      "average": "179.2714",
      "volume": "5697",
      "turnover": "1021309.4",
      "trades": "114"
    },
    {
      "date": "2026-07-07",
      "bid": "177.40",
      "ask": "178.60",
      "open": "180.60",
      "high": "180.60",
      "low": "177.40",
      "close": "178.00",
      "average": "178.5032",
      "volume": "4698",
      "turnover": "838608.2",
      "trades": "92"
    },
    {
      "date": "2026-07-08",
      "bid": "171.60",
      "ask": "173.60",
      "open": "177.20",
      "high": "179.60",
      "low": "171.60",
      "close": "172.20",
      "average": "173.1124",
      "volume": "8657",
      "turnover": "1498634.4",
      "trades": "161"
    },
    {
      "date": "2026-07-09",
      "bid": "175.00",
      "ask": "176.00",
      "open": "182.20",
      "high": "182.20",
      "low": "172.60",
      "close": "176.20",
      "average": "175.0593",
      "volume": "735619",
      "turnover": "125076970",
      "trades": "128"
    },
    {
      "date": "2026-07-10",
      "bid": "173.40",
      "ask": "175.40",
      "open": "176.00",
      "high": "177.80",
      "low": "173.80",
      "close": "175.20",
      "average": "175.7372",
      "volume": "4754",
      "turnover": "835503.2",
      "trades": "90"
    },
    {
      "date": "2026-07-13",
      "bid": "175.20",
      "ask": "177.60",
      "open": "172.40",
      "high": "177.60",
      "low": "172.20",
      "close": "176.20",
      "average": "175.8829",
      "volume": "6007",
      "turnover": "1056528.6",
      "trades": "92"
    },
    {
      "date": "2026-07-14",
      "bid": "175.00",
      "ask": "176.40",
      "open": "177.80",
      "high": "178.60",
      "low": "174.00",
      "close": "176.40",
      "average": "175.9527",
      "volume": "1593",
      "turnover": "280292.6",
      "trades": "65"
    },
    {
      "date": "2026-07-15",
      "bid": "177.00",
      "ask": "178.60",
      "open": "176.40",
      "high": "178.60",
      "low": "174.60",
      "close": "178.40",
      "average": "178.0991",
      "volume": "7777",
      "turnover": "1386362.6",
      "trades": "68"
    },
    {
      "date": "2026-07-16",
      "bid": "179.80",
      "ask": "180.40",
      "open": "179.40",
      "high": "180.20",
      "low": "177.20",
      "close": "180.20",
      "average": "179.8267",
      "volume": "2115",
      "turnover": "380333.4",
      "trades": "56"
    },
    {
      "date": "2026-07-17",
      "bid": "179.60",
      "ask": "182.00",
      "open": "182.80",
      "high": "182.80",
      "low": "177.80",
      "close": "179.80",
      "average": "180.0885",
      "volume": "5998",
      "turnover": "1080107.1",
      "trades": "102"
    },
    {
      "date": "2026-07-20",
      "bid": "177.60",
      "ask": "179.60",
      "open": "179.80",
      "high": "180.60",
      "low": "178.40",
      "close": "179.80",
      "average": "179.7215",
      "volume": "4498",
      "turnover": "808336.8",
      "trades": "93"
    },
    {
      "date": "2026-07-21",
      "bid": "172.80",
      "ask": "173.80",
      "open": "181.60",
      "high": "182.00",
      "low": "170.20",
      "close": "172.20",
      "average": "173.4152",
      "volume": "17664",
      "turnover": "3063850.7",
      "trades": "236"
    },
    {
      "date": "2026-07-22",
      "bid": "175.00",
      "ask": "176.00",
      "open": "172.80",
      "high": "178.00",
      "low": "172.00",
      "close": "175.40",
      "average": "175.9445",
      "volume": "11917",
      "turnover": "2096652.6",
      "trades": "134"
    },
    {
      "date": "2026-07-23",
      "bid": "177.80",
      "ask": "178.60",
      "open": "176.00",
      "high": "179.40",
      "low": "175.80",
      "close": "179.40",
      "average": "178.4258",
      "volume": "7729",
      "turnover": "1379053.6",
      "trades": "142"
    },
    {
      "date": "2026-07-24",
      "bid": "179.60",
      "ask": "180.60",
      "open": "180.60",
      "high": "181.20",
      "low": "177.00",
      "close": "181.20",
      "average": "179.5977",
      "volume": "10768",
      "turnover": "1933245",
      "trades": "110"
    },
    {
      "date": "2026-07-27",
      "bid": "182.60",
      "ask": "183.80",
      "open": "181.20",
      "high": "184.20",
      "low": "181.20",
      "close": "182.20",
      "average": "182.2378",
      "volume": "8187",
      "turnover": "1491970.9",
      "trades": "153"
    },
    {
      "date": "2026-07-28",
      "bid": "183.80",
      "ask": "185.20",
      "open": "182.60",
      "high": "185.20",
      "low": "182.40",
      "close": "184.80",
      "average": "183.7116",
      "volume": "8506",
      "turnover": "1562277.2",
      "trades": "174"
    },
    {
      "date": "2026-07-29",
      "bid": "181.60",
      "ask": "182.40",
      "open": "183.80",
      "high": "184.80",
      "low": "181.60",
      "close": "182.60",
      "average": "182.7373",
      "volume": "7420",
      "turnover": "1356227.6",
      "trades": "117"
    },
    {
      "date": "2026-07-30",
      "bid": "181.40",
      "ask": "181.80",
      "open": "182.40",
      "high": "183.00",
      "low": "181.40",
      "close": "182.20",
      "average": "181.921",
      "volume": "6401",
      "turnover": "1164494",
      "trades": "119"
    },
    {
      "date": "2026-07-31",
      "bid": "182.20",
      "ask": "184.00",
      "open": "183.80",
      "high": "184.80",
      "low": "182.00",
      "close": "182.40",
      "average": "182.8308",
      "volume": "7119",
      "turnover": "1305619",
      "trades": "74"
    },
    {
      "date": "2026-08-03",
      "bid": "183.00",
      "ask": "183.60",
      "open": "183.00",
      "high": "184.40",
      "low": "182.60",
      "close": "183.40",
      "average": "183.4055",
      "volume": "6614",
      "turnover": "1212964.8",
      "trades": "85"
    },
    {
      "date": "2026-08-04",
      "bid": "182.80",
      "ask": "183.20",
      "open": "183.20",
      "high": "184.00",
      "low": "181.80",
      "close": "182.40",
      "average": "182.7374",
      "volume": "6314",
      "turnover": "1153383.1",
      "trades": "119"
    },
    {
      "date": "2026-08-05",
      "bid": "180.00",
      "ask": "181.00",
      "open": "183.80",
      "high": "183.80",
      "low": "180.00",
      "close": "180.40",
      "average": "181.2635",
      "volume": "5386",
      "turnover": "976231.4",
      "trades": "79"
    }
  ]
}