{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1759702/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/troax?id=TX1759702",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1759702",
    "asset_class": "SHARES",
    "isin": "SE0012729366",
    "symbol": "TROAX",
    "company": "Troax Group",
    "market": null,
    "last_sale_price": "SEK 145.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "318.00",
      "ask": "319.00",
      "open": "312.00",
      "high": "319.50",
      "low": "312.00",
      "close": "317.00",
      "average": "316.0596",
      "volume": "11580",
      "turnover": "3660230.25",
      "trades": "263"
    },
    {
      "date": "2021-08-03",
      "bid": "323.50",
      "ask": "326.00",
      "open": "317.00",
      "high": "327.00",
      "low": "314.50",
      "close": "326.00",
      "average": "323.7497",
      "volume": "14707",
      "turnover": "4761237.5",
      "trades": "418"
    },
    {
      "date": "2021-08-04",
      "bid": "321.00",
      "ask": "323.00",
      "open": "326.00",
      "high": "328.00",
      "low": "317.50",
      "close": "320.00",
      "average": "322.1453",
      "volume": "10516",
      "turnover": "3387907",
      "trades": "345"
    },
    {
      "date": "2021-08-05",
      "bid": "322.00",
      "ask": "323.00",
      "open": "320.00",
      "high": "323.00",
      "low": "317.50",
      "close": "321.50",
      "average": "321.0146",
      "volume": "10706",
      "turnover": "3436775",
      "trades": "344"
    },
    {
      "date": "2021-08-06",
      "bid": "315.50",
      "ask": "316.50",
      "open": "321.50",
      "high": "322.50",
      "low": "315.00",
      "close": "316.00",
      "average": "317.6726",
      "volume": "9926",
      "turnover": "3153218",
      "trades": "334"
    },
    {
      "date": "2021-08-09",
      "bid": "312.50",
      "ask": "314.00",
      "open": "317.00",
      "high": "317.00",
      "low": "306.00",
      "close": "312.50",
      "average": "311.0039",
      "volume": "13018",
      "turnover": "4048648.5",
      "trades": "377"
    },
    {
      "date": "2021-08-10",
      "bid": "308.50",
      "ask": "310.00",
      "open": "312.50",
      "high": "318.00",
      "low": "308.50",
      "close": "308.50",
      "average": "311.4087",
      "volume": "12330",
      "turnover": "3839669",
      "trades": "289"
    },
    {
      "date": "2021-08-11",
      "bid": "312.50",
      "ask": "314.00",
      "open": "308.50",
      "high": "315.50",
      "low": "302.00",
      "close": "312.50",
      "average": "310.2669",
      "volume": "23261",
      "turnover": "7217607.5",
      "trades": "335"
    },
    {
      "date": "2021-08-12",
      "bid": "308.00",
      "ask": "309.50",
      "open": "313.50",
      "high": "317.50",
      "low": "308.00",
      "close": "308.50",
      "average": "311.6974",
      "volume": "13532",
      "turnover": "4218441.25",
      "trades": "391"
    },
    {
      "date": "2021-08-13",
      "bid": "309.50",
      "ask": "310.00",
      "open": "308.50",
      "high": "314.00",
      "low": "308.00",
      "close": "310.50",
      "average": "310.5084",
      "volume": "10271",
      "turnover": "3189158.5",
      "trades": "284"
    },
    {
      "date": "2021-08-16",
      "bid": "302.00",
      "ask": "303.50",
      "open": "308.00",
      "high": "308.00",
      "low": "300.50",
      "close": "302.50",
      "average": "303.6913",
      "volume": "10924",
      "turnover": "3317523.5",
      "trades": "351"
    },
    {
      "date": "2021-08-17",
      "bid": "347.00",
      "ask": "348.00",
      "open": "302.50",
      "high": "357.00",
      "low": "301.50",
      "close": "348.00",
      "average": "342.7468",
      "volume": "157154",
      "turnover": "53866879.5",
      "trades": "2181"
    },
    {
      "date": "2021-08-18",
      "bid": "379.50",
      "ask": "380.50",
      "open": "350.00",
      "high": "385.50",
      "low": "348.00",
      "close": "381.00",
      "average": "368.6438",
      "volume": "78762",
      "turnover": "29035122",
      "trades": "2023"
    },
    {
      "date": "2021-08-19",
      "bid": "366.00",
      "ask": "369.00",
      "open": "376.00",
      "high": "384.50",
      "low": "362.00",
      "close": "366.00",
      "average": "371.9027",
      "volume": "49667",
      "turnover": "18453321.5",
      "trades": "1252"
    },
    {
      "date": "2021-08-20",
      "bid": "366.00",
      "ask": "368.00",
      "open": "363.00",
      "high": "369.50",
      "low": "352.50",
      "close": "368.50",
      "average": "360.5379",
      "volume": "39256",
      "turnover": "14149526.5",
      "trades": "1115"
    },
    {
      "date": "2021-08-23",
      "bid": "375.50",
      "ask": "377.00",
      "open": "368.50",
      "high": "380.50",
      "low": "368.50",
      "close": "376.50",
      "average": "375.5001",
      "volume": "32333",
      "turnover": "12141197.5",
      "trades": "832"
    },
    {
      "date": "2021-08-24",
      "bid": "367.00",
      "ask": "368.00",
      "open": "376.50",
      "high": "379.00",
      "low": "365.50",
      "close": "366.50",
      "average": "369.3179",
      "volume": "12806",
      "turnover": "4729690",
      "trades": "439"
    },
    {
      "date": "2021-08-25",
      "bid": "368.50",
      "ask": "369.50",
      "open": "366.50",
      "high": "373.50",
      "low": "363.50",
      "close": "368.50",
      "average": "368.7023",
      "volume": "20745",
      "turnover": "7648874.5",
      "trades": "517"
    },
    {
      "date": "2021-08-26",
      "bid": "377.00",
      "ask": "377.50",
      "open": "375.00",
      "high": "377.00",
      "low": "368.50",
      "close": "376.50",
      "average": "374.1993",
      "volume": "38864",
      "turnover": "14542883",
      "trades": "528"
    },
    {
      "date": "2021-08-27",
      "bid": "366.50",
      "ask": "368.50",
      "open": "385.00",
      "high": "388.50",
      "low": "364.00",
      "close": "366.00",
      "average": "372.7049",
      "volume": "41736",
      "turnover": "15547080",
      "trades": "852"
    },
    {
      "date": "2021-08-30",
      "bid": "359.50",
      "ask": "361.50",
      "open": "366.00",
      "high": "373.50",
      "low": "357.50",
      "close": "359.50",
      "average": "363.9714",
      "volume": "40188",
      "turnover": "14628436.5",
      "trades": "576"
    },
    {
      "date": "2021-08-31",
      "bid": "352.50",
      "ask": "354.50",
      "open": "361.00",
      "high": "371.00",
      "low": "352.50",
      "close": "355.00",
      "average": "363.7043",
      "volume": "77497",
      "turnover": "28185147",
      "trades": "808"
    },
    {
      "date": "2021-09-01",
      "bid": "359.50",
      "ask": "360.50",
      "open": "355.50",
      "high": "362.50",
      "low": "355.00",
      "close": "361.50",
      "average": "359.4277",
      "volume": "18483",
      "turnover": "6643408.5",
      "trades": "597"
    },
    {
      "date": "2021-09-02",
      "bid": "364.00",
      "ask": "366.00",
      "open": "361.50",
      "high": "373.00",
      "low": "357.50",
      "close": "365.00",
      "average": "365.1001",
      "volume": "26432",
      "turnover": "9654400.75",
      "trades": "639"
    },
    {
      "date": "2021-09-03",
      "bid": "362.50",
      "ask": "363.50",
      "open": "366.50",
      "high": "376.00",
      "low": "358.50",
      "close": "362.00",
      "average": "364.8066",
      "volume": "32802",
      "turnover": "11968409.25",
      "trades": "848"
    },
    {
      "date": "2021-09-06",
      "bid": "362.00",
      "ask": "364.00",
      "open": "362.00",
      "high": "368.50",
      "low": "359.00",
      "close": "362.00",
      "average": "362.9395",
      "volume": "26130",
      "turnover": "9486512.5",
      "trades": "675"
    },
    {
      "date": "2021-09-07",
      "bid": "357.50",
      "ask": "359.50",
      "open": "364.00",
      "high": "365.50",
      "low": "352.50",
      "close": "357.00",
      "average": "356.8358",
      "volume": "25815",
      "turnover": "9213589",
      "trades": "559"
    },
    {
      "date": "2021-09-08",
      "bid": "350.50",
      "ask": "351.50",
      "open": "358.00",
      "high": "358.00",
      "low": "345.50",
      "close": "350.00",
      "average": "353.1642",
      "volume": "43020",
      "turnover": "15191602",
      "trades": "461"
    },
    {
      "date": "2021-09-09",
      "bid": "354.50",
      "ask": "355.50",
      "open": "350.00",
      "high": "359.00",
      "low": "340.50",
      "close": "354.50",
      "average": "351.7736",
      "volume": "22947",
      "turnover": "8072404.25",
      "trades": "440"
    },
    {
      "date": "2021-09-10",
      "bid": "359.50",
      "ask": "360.50",
      "open": "354.50",
      "high": "362.00",
      "low": "352.50",
      "close": "359.00",
      "average": "355.8541",
      "volume": "54430",
      "turnover": "19369137.5",
      "trades": "411"
    },
    {
      "date": "2021-09-13",
      "bid": "353.00",
      "ask": "355.00",
      "open": "359.00",
      "high": "362.50",
      "low": "351.00",
      "close": "355.50",
      "average": "358.9455",
      "volume": "73228",
      "turnover": "26284829.5",
      "trades": "397"
    },
    {
      "date": "2021-09-14",
      "bid": "353.00",
      "ask": "355.50",
      "open": "362.50",
      "high": "362.50",
      "low": "350.50",
      "close": "353.50",
      "average": "354.603",
      "volume": "13201",
      "turnover": "4681168",
      "trades": "426"
    },
    {
      "date": "2021-09-15",
      "bid": "346.50",
      "ask": "347.50",
      "open": "355.00",
      "high": "355.00",
      "low": "343.50",
      "close": "347.50",
      "average": "347.2361",
      "volume": "19815",
      "turnover": "6880484",
      "trades": "600"
    },
    {
      "date": "2021-09-16",
      "bid": "369.00",
      "ask": "370.50",
      "open": "347.50",
      "high": "370.50",
      "low": "347.50",
      "close": "370.00",
      "average": "361.3231",
      "volume": "54540",
      "turnover": "19707076.75",
      "trades": "1132"
    },
    {
      "date": "2021-09-17",
      "bid": "366.50",
      "ask": "367.50",
      "open": "370.00",
      "high": "378.50",
      "low": "364.00",
      "close": "374.00",
      "average": "372.624",
      "volume": "78759",
      "turnover": "29343982.5",
      "trades": "885"
    },
    {
      "date": "2021-09-20",
      "bid": "358.00",
      "ask": "359.50",
      "open": "370.00",
      "high": "370.00",
      "low": "354.00",
      "close": "357.00",
      "average": "361.861",
      "volume": "80859",
      "turnover": "29265932.25",
      "trades": "1071"
    },
    {
      "date": "2021-09-21",
      "bid": "351.50",
      "ask": "352.00",
      "open": "353.50",
      "high": "358.50",
      "low": "350.00",
      "close": "350.50",
      "average": "352.0303",
      "volume": "27042",
      "turnover": "9519596.75",
      "trades": "603"
    },
    {
      "date": "2021-09-22",
      "bid": "355.50",
      "ask": "356.50",
      "open": "352.00",
      "high": "357.50",
      "low": "350.50",
      "close": "354.50",
      "average": "353.7394",
      "volume": "21717",
      "turnover": "7682169.5",
      "trades": "479"
    },
    {
      "date": "2021-09-23",
      "bid": "357.00",
      "ask": "358.00",
      "open": "354.50",
      "high": "364.00",
      "low": "352.00",
      "close": "357.00",
      "average": "357.5019",
      "volume": "31282",
      "turnover": "11183374.5",
      "trades": "745"
    },
    {
      "date": "2021-09-24",
      "bid": "349.50",
      "ask": "350.50",
      "open": "358.50",
      "high": "360.00",
      "low": "349.00",
      "close": "349.00",
      "average": "351.141",
      "volume": "11860",
      "turnover": "4164343.5",
      "trades": "399"
    },
    {
      "date": "2021-09-27",
      "bid": "337.00",
      "ask": "338.00",
      "open": "349.00",
      "high": "351.50",
      "low": "335.00",
      "close": "338.00",
      "average": "340.1482",
      "volume": "13755",
      "turnover": "4678738.5",
      "trades": "429"
    },
    {
      "date": "2021-09-28",
      "bid": "322.00",
      "ask": "323.50",
      "open": "338.00",
      "high": "338.00",
      "low": "319.50",
      "close": "323.50",
      "average": "325.4156",
      "volume": "25984",
      "turnover": "8454549.5",
      "trades": "829"
    },
    {
      "date": "2021-09-29",
      "bid": "327.50",
      "ask": "329.00",
      "open": "318.00",
      "high": "330.50",
      "low": "318.00",
      "close": "326.50",
      "average": "327.1568",
      "volume": "49506",
      "turnover": "16196223.5",
      "trades": "554"
    },
    {
      "date": "2021-09-30",
      "bid": "336.50",
      "ask": "337.50",
      "open": "326.00",
      "high": "339.00",
      "low": "324.50",
      "close": "336.50",
      "average": "335.0967",
      "volume": "39096",
      "turnover": "13101191",
      "trades": "580"
    },
    {
      "date": "2021-10-01",
      "bid": "331.00",
      "ask": "332.00",
      "open": "336.50",
      "high": "338.50",
      "low": "325.00",
      "close": "332.00",
      "average": "332.461",
      "volume": "55276",
      "turnover": "18377114",
      "trades": "633"
    },
    {
      "date": "2021-10-04",
      "bid": "316.50",
      "ask": "318.50",
      "open": "327.50",
      "high": "330.00",
      "low": "314.00",
      "close": "317.50",
      "average": "320.7671",
      "volume": "33732",
      "turnover": "10820114.5",
      "trades": "784"
    },
    {
      "date": "2021-10-05",
      "bid": "321.50",
      "ask": "322.50",
      "open": "316.00",
      "high": "322.00",
      "low": "308.50",
      "close": "321.50",
      "average": "315.7077",
      "volume": "27494",
      "turnover": "8680819.5",
      "trades": "589"
    },
    {
      "date": "2021-10-06",
      "bid": "316.50",
      "ask": "318.00",
      "open": "321.00",
      "high": "321.00",
      "low": "309.00",
      "close": "316.00",
      "average": "314.5306",
      "volume": "39184",
      "turnover": "12326413",
      "trades": "456"
    },
    {
      "date": "2021-10-07",
      "bid": "328.50",
      "ask": "329.50",
      "open": "319.00",
      "high": "329.50",
      "low": "318.00",
      "close": "326.50",
      "average": "322.6481",
      "volume": "70026",
      "turnover": "22593758",
      "trades": "450"
    },
    {
      "date": "2021-10-08",
      "bid": "318.50",
      "ask": "319.50",
      "open": "326.50",
      "high": "329.50",
      "low": "318.00",
      "close": "318.00",
      "average": "322.5478",
      "volume": "16243",
      "turnover": "5239143.5",
      "trades": "336"
    },
    {
      "date": "2021-10-11",
      "bid": "318.00",
      "ask": "319.00",
      "open": "314.00",
      "high": "321.50",
      "low": "310.00",
      "close": "319.00",
      "average": "315.7069",
      "volume": "81793",
      "turnover": "25822614.5",
      "trades": "341"
    },
    {
      "date": "2021-10-12",
      "bid": "326.00",
      "ask": "327.50",
      "open": "320.50",
      "high": "329.50",
      "low": "314.00",
      "close": "326.00",
      "average": "324.8392",
      "volume": "45356",
      "turnover": "14733408",
      "trades": "624"
    },
    {
      "date": "2021-10-13",
      "bid": "336.50",
      "ask": "337.50",
      "open": "327.00",
      "high": "338.50",
      "low": "324.00",
      "close": "337.00",
      "average": "332.4673",
      "volume": "48760",
      "turnover": "16211107",
      "trades": "688"
    },
    {
      "date": "2021-10-14",
      "bid": "342.50",
      "ask": "343.50",
      "open": "341.00",
      "high": "347.00",
      "low": "339.00",
      "close": "342.50",
      "average": "343.0497",
      "volume": "14898",
      "turnover": "5110836",
      "trades": "416"
    },
    {
      "date": "2021-10-15",
      "bid": "347.50",
      "ask": "348.50",
      "open": "344.00",
      "high": "349.50",
      "low": "342.50",
      "close": "347.00",
      "average": "346.6525",
      "volume": "19029",
      "turnover": "6596416",
      "trades": "314"
    },
    {
      "date": "2021-10-18",
      "bid": "347.50",
      "ask": "348.00",
      "open": "347.00",
      "high": "348.50",
      "low": "342.00",
      "close": "347.50",
      "average": "345.8419",
      "volume": "100699",
      "turnover": "34825938.5",
      "trades": "570"
    },
    {
      "date": "2021-10-19",
      "bid": "354.00",
      "ask": "355.00",
      "open": "347.50",
      "high": "359.50",
      "low": "347.00",
      "close": "353.50",
      "average": "353.576",
      "volume": "47538",
      "turnover": "16808295.5",
      "trades": "873"
    },
    {
      "date": "2021-10-20",
      "bid": "349.00",
      "ask": "349.50",
      "open": "353.50",
      "high": "353.50",
      "low": "343.50",
      "close": "348.00",
      "average": "349.4637",
      "volume": "18339",
      "turnover": "6408815.5",
      "trades": "473"
    },
    {
      "date": "2021-10-21",
      "bid": "353.00",
      "ask": "354.00",
      "open": "350.00",
      "high": "355.00",
      "low": "345.00",
      "close": "355.00",
      "average": "352.416",
      "volume": "24375",
      "turnover": "8584907",
      "trades": "465"
    },
    {
      "date": "2021-10-22",
      "bid": "361.00",
      "ask": "362.50",
      "open": "355.00",
      "high": "363.00",
      "low": "352.50",
      "close": "362.50",
      "average": "358.6563",
      "volume": "27908",
      "turnover": "10009380",
      "trades": "510"
    },
    {
      "date": "2021-10-25",
      "bid": "363.50",
      "ask": "365.00",
      "open": "363.50",
      "high": "366.50",
      "low": "355.50",
      "close": "364.00",
      "average": "362.5533",
      "volume": "77205",
      "turnover": "27899328",
      "trades": "1149"
    },
    {
      "date": "2021-10-26",
      "bid": "348.00",
      "ask": "349.50",
      "open": "364.00",
      "high": "370.00",
      "low": "333.50",
      "close": "347.00",
      "average": "348.1715",
      "volume": "105803",
      "turnover": "36825987",
      "trades": "1897"
    },
    {
      "date": "2021-10-27",
      "bid": "343.50",
      "ask": "344.50",
      "open": "346.50",
      "high": "359.00",
      "low": "342.50",
      "close": "343.50",
      "average": "348.9581",
      "volume": "36954",
      "turnover": "12896554.75",
      "trades": "681"
    },
    {
      "date": "2021-10-28",
      "bid": "353.00",
      "ask": "354.00",
      "open": "343.50",
      "high": "355.50",
      "low": "335.50",
      "close": "354.50",
      "average": "346.7348",
      "volume": "36081",
      "turnover": "12511135",
      "trades": "591"
    },
    {
      "date": "2021-10-29",
      "bid": "351.50",
      "ask": "353.00",
      "open": "354.50",
      "high": "358.00",
      "low": "347.50",
      "close": "352.00",
      "average": "352.556",
      "volume": "39042",
      "turnover": "13765333",
      "trades": "1180"
    },
    {
      "date": "2021-11-01",
      "bid": "374.50",
      "ask": "376.00",
      "open": "352.00",
      "high": "377.00",
      "low": "352.00",
      "close": "375.00",
      "average": "362.5297",
      "volume": "54725",
      "turnover": "19838556.5",
      "trades": "1176"
    },
    {
      "date": "2021-11-02",
      "bid": "370.50",
      "ask": "371.50",
      "open": "375.00",
      "high": "375.00",
      "low": "365.00",
      "close": "371.00",
      "average": "371.0528",
      "volume": "25566",
      "turnover": "9486346.25",
      "trades": "707"
    },
    {
      "date": "2021-11-03",
      "bid": "384.00",
      "ask": "385.00",
      "open": "372.00",
      "high": "389.00",
      "low": "371.00",
      "close": "385.00",
      "average": "381.4249",
      "volume": "42124",
      "turnover": "16067018",
      "trades": "892"
    },
    {
      "date": "2021-11-04",
      "bid": "391.50",
      "ask": "392.50",
      "open": "385.00",
      "high": "397.50",
      "low": "379.00",
      "close": "392.00",
      "average": "390.3035",
      "volume": "70544",
      "turnover": "27529675.75",
      "trades": "737"
    },
    {
      "date": "2021-11-05",
      "bid": "393.50",
      "ask": "394.50",
      "open": "393.50",
      "high": "401.00",
      "low": "390.50",
      "close": "395.00",
      "average": "396.4151",
      "volume": "15405",
      "turnover": "6106774",
      "trades": "404"
    },
    {
      "date": "2021-11-08",
      "bid": "384.00",
      "ask": "386.50",
      "open": "395.00",
      "high": "396.50",
      "low": "378.50",
      "close": "384.00",
      "average": "383.9974",
      "volume": "60261",
      "turnover": "23138067",
      "trades": "1086"
    },
    {
      "date": "2021-11-09",
      "bid": "397.00",
      "ask": "397.50",
      "open": "384.00",
      "high": "398.50",
      "low": "384.00",
      "close": "396.50",
      "average": "393.0065",
      "volume": "24399",
      "turnover": "9589003",
      "trades": "589"
    },
    {
      "date": "2021-11-10",
      "bid": "386.00",
      "ask": "387.00",
      "open": "399.00",
      "high": "399.00",
      "low": "380.00",
      "close": "388.50",
      "average": "386.8277",
      "volume": "36249",
      "turnover": "14022097.5",
      "trades": "770"
    },
    {
      "date": "2021-11-11",
      "bid": "391.50",
      "ask": "392.50",
      "open": "389.00",
      "high": "396.00",
      "low": "387.00",
      "close": "393.50",
      "average": "392.3096",
      "volume": "22570",
      "turnover": "8854428",
      "trades": "611"
    },
    {
      "date": "2021-11-12",
      "bid": "409.00",
      "ask": "409.50",
      "open": "393.50",
      "high": "410.50",
      "low": "393.00",
      "close": "410.50",
      "average": "404.7344",
      "volume": "43541",
      "turnover": "17622540",
      "trades": "773"
    },
    {
      "date": "2021-11-15",
      "bid": "410.00",
      "ask": "411.50",
      "open": "409.00",
      "high": "414.50",
      "low": "402.50",
      "close": "411.50",
      "average": "408.4306",
      "volume": "18815",
      "turnover": "7684636",
      "trades": "499"
    },
    {
      "date": "2021-11-16",
      "bid": "420.00",
      "ask": "421.50",
      "open": "411.50",
      "high": "421.00",
      "low": "406.00",
      "close": "420.50",
      "average": "414.3623",
      "volume": "31455",
      "turnover": "13033737",
      "trades": "610"
    },
    {
      "date": "2021-11-17",
      "bid": "422.00",
      "ask": "423.00",
      "open": "420.00",
      "high": "427.50",
      "low": "416.50",
      "close": "422.00",
      "average": "422.4149",
      "volume": "31405",
      "turnover": "13265978.25",
      "trades": "714"
    },
    {
      "date": "2021-11-18",
      "bid": "423.50",
      "ask": "424.50",
      "open": "422.00",
      "high": "430.50",
      "low": "420.00",
      "close": "423.50",
      "average": "425.7087",
      "volume": "24203",
      "turnover": "10303426.5",
      "trades": "605"
    },
    {
      "date": "2021-11-19",
      "bid": "420.50",
      "ask": "422.00",
      "open": "423.50",
      "high": "434.50",
      "low": "421.00",
      "close": "421.50",
      "average": "427.0372",
      "volume": "30972",
      "turnover": "13226196.5",
      "trades": "501"
    },
    {
      "date": "2021-11-22",
      "bid": "415.50",
      "ask": "416.50",
      "open": "424.00",
      "high": "429.00",
      "low": "414.50",
      "close": "415.00",
      "average": "421.951",
      "volume": "36655",
      "turnover": "15466614.5",
      "trades": "639"
    },
    {
      "date": "2021-11-23",
      "bid": "400.00",
      "ask": "401.50",
      "open": "409.50",
      "high": "409.50",
      "low": "389.50",
      "close": "400.50",
      "average": "400.3982",
      "volume": "35712",
      "turnover": "14296859.25",
      "trades": "669"
    },
    {
      "date": "2021-11-24",
      "bid": "418.00",
      "ask": "419.50",
      "open": "401.00",
      "high": "419.50",
      "low": "401.00",
      "close": "418.50",
      "average": "415.1917",
      "volume": "64986",
      "turnover": "26981649.25",
      "trades": "1208"
    },
    {
      "date": "2021-11-25",
      "bid": "423.00",
      "ask": "424.00",
      "open": "418.50",
      "high": "427.50",
      "low": "413.00",
      "close": "422.50",
      "average": "421.9623",
      "volume": "31816",
      "turnover": "13425141.25",
      "trades": "631"
    },
    {
      "date": "2021-11-26",
      "bid": "412.00",
      "ask": "413.00",
      "open": "414.50",
      "high": "415.00",
      "low": "393.50",
      "close": "411.50",
      "average": "409.1708",
      "volume": "94141",
      "turnover": "38519279.75",
      "trades": "943"
    },
    {
      "date": "2021-11-29",
      "bid": "422.50",
      "ask": "424.00",
      "open": "411.50",
      "high": "424.50",
      "low": "411.50",
      "close": "421.50",
      "average": "421.0163",
      "volume": "42710",
      "turnover": "17981559.75",
      "trades": "928"
    },
    {
      "date": "2021-11-30",
      "bid": "415.00",
      "ask": "417.00",
      "open": "423.00",
      "high": "428.50",
      "low": "409.00",
      "close": "422.50",
      "average": "422.1966",
      "volume": "589509",
      "turnover": "248881920",
      "trades": "1647"
    },
    {
      "date": "2021-12-01",
      "bid": "433.50",
      "ask": "435.00",
      "open": "421.50",
      "high": "439.00",
      "low": "403.50",
      "close": "437.00",
      "average": "426.7068",
      "volume": "116441",
      "turnover": "49919058",
      "trades": "1533"
    },
    {
      "date": "2021-12-02",
      "bid": "420.00",
      "ask": "421.00",
      "open": "437.00",
      "high": "438.50",
      "low": "417.00",
      "close": "423.00",
      "average": "424.8325",
      "volume": "55623",
      "turnover": "23625155.5",
      "trades": "1056"
    },
    {
      "date": "2021-12-03",
      "bid": "403.50",
      "ask": "405.00",
      "open": "424.00",
      "high": "426.50",
      "low": "401.00",
      "close": "405.00",
      "average": "414.6235",
      "volume": "50696",
      "turnover": "21021087",
      "trades": "975"
    },
    {
      "date": "2021-12-06",
      "bid": "393.00",
      "ask": "394.50",
      "open": "406.50",
      "high": "413.50",
      "low": "393.00",
      "close": "394.50",
      "average": "399.8644",
      "volume": "46349",
      "turnover": "18532600.75",
      "trades": "1033"
    },
    {
      "date": "2021-12-07",
      "bid": "423.50",
      "ask": "425.00",
      "open": "394.50",
      "high": "426.50",
      "low": "389.00",
      "close": "426.00",
      "average": "414.9883",
      "volume": "45848",
      "turnover": "19029485.75",
      "trades": "884"
    },
    {
      "date": "2021-12-08",
      "bid": "425.50",
      "ask": "427.50",
      "open": "426.00",
      "high": "440.50",
      "low": "423.50",
      "close": "426.00",
      "average": "431.4271",
      "volume": "59564",
      "turnover": "25698373",
      "trades": "837"
    },
    {
      "date": "2021-12-09",
      "bid": "427.00",
      "ask": "427.50",
      "open": "426.00",
      "high": "442.50",
      "low": "425.00",
      "close": "425.00",
      "average": "431.343",
      "volume": "44715",
      "turnover": "19287174",
      "trades": "643"
    },
    {
      "date": "2021-12-10",
      "bid": "423.50",
      "ask": "425.50",
      "open": "426.50",
      "high": "429.50",
      "low": "423.00",
      "close": "425.00",
      "average": "426.0539",
      "volume": "21202",
      "turnover": "9033194",
      "trades": "504"
    },
    {
      "date": "2021-12-13",
      "bid": "423.50",
      "ask": "424.50",
      "open": "425.50",
      "high": "442.50",
      "low": "423.50",
      "close": "425.50",
      "average": "431.9434",
      "volume": "29773",
      "turnover": "12861740",
      "trades": "688"
    },
    {
      "date": "2021-12-14",
      "bid": "405.50",
      "ask": "408.00",
      "open": "426.00",
      "high": "431.50",
      "low": "402.50",
      "close": "405.00",
      "average": "410.6302",
      "volume": "32071",
      "turnover": "13169956.75",
      "trades": "607"
    },
    {
      "date": "2021-12-15",
      "bid": "413.00",
      "ask": "414.50",
      "open": "405.00",
      "high": "419.00",
      "low": "404.50",
      "close": "414.00",
      "average": "411.9124",
      "volume": "43640",
      "turnover": "17976005.75",
      "trades": "771"
    },
    {
      "date": "2021-12-16",
      "bid": "406.00",
      "ask": "407.50",
      "open": "416.50",
      "high": "427.00",
      "low": "406.00",
      "close": "406.00",
      "average": "413.2286",
      "volume": "41908",
      "turnover": "17317612.75",
      "trades": "920"
    },
    {
      "date": "2021-12-17",
      "bid": "410.00",
      "ask": "411.50",
      "open": "406.00",
      "high": "415.50",
      "low": "404.50",
      "close": "409.50",
      "average": "409.952",
      "volume": "43592",
      "turnover": "17870622.75",
      "trades": "765"
    },
    {
      "date": "2021-12-20",
      "bid": "409.00",
      "ask": "410.50",
      "open": "409.00",
      "high": "412.50",
      "low": "400.00",
      "close": "409.00",
      "average": "406.8628",
      "volume": "20824",
      "turnover": "8472510",
      "trades": "496"
    },
    {
      "date": "2021-12-21",
      "bid": "416.50",
      "ask": "417.50",
      "open": "409.50",
      "high": "422.50",
      "low": "409.50",
      "close": "420.00",
      "average": "418.8335",
      "volume": "23915",
      "turnover": "10016427.75",
      "trades": "528"
    },
    {
      "date": "2021-12-22",
      "bid": "429.50",
      "ask": "430.00",
      "open": "423.50",
      "high": "431.50",
      "low": "420.50",
      "close": "431.50",
      "average": "426.382",
      "volume": "37904",
      "turnover": "16161582.5",
      "trades": "632"
    },
    {
      "date": "2021-12-23",
      "bid": "439.00",
      "ask": "440.50",
      "open": "439.00",
      "high": "443.00",
      "low": "430.00",
      "close": "443.00",
      "average": "437.2881",
      "volume": "18579",
      "turnover": "8124231.75",
      "trades": "394"
    },
    {
      "date": "2021-12-27",
      "bid": "448.00",
      "ask": "449.50",
      "open": "445.00",
      "high": "457.00",
      "low": "443.00",
      "close": "450.50",
      "average": "451.4116",
      "volume": "26296",
      "turnover": "11870320",
      "trades": "557"
    },
    {
      "date": "2021-12-28",
      "bid": "461.00",
      "ask": "462.50",
      "open": "450.50",
      "high": "466.00",
      "low": "449.50",
      "close": "462.00",
      "average": "459.1605",
      "volume": "23930",
      "turnover": "10987715",
      "trades": "580"
    },
    {
      "date": "2021-12-29",
      "bid": "459.50",
      "ask": "461.00",
      "open": "461.50",
      "high": "467.00",
      "low": "455.50",
      "close": "463.50",
      "average": "462.2849",
      "volume": "28804",
      "turnover": "13315655",
      "trades": "636"
    },
    {
      "date": "2021-12-30",
      "bid": "461.00",
      "ask": "462.50",
      "open": "464.00",
      "high": "468.50",
      "low": "458.50",
      "close": "463.50",
      "average": "464.0421",
      "volume": "19963",
      "turnover": "9263669.5",
      "trades": "474"
    },
    {
      "date": "2022-01-03",
      "bid": "456.50",
      "ask": "458.00",
      "open": "463.50",
      "high": "468.50",
      "low": "453.00",
      "close": "459.00",
      "average": "461.9176",
      "volume": "27085",
      "turnover": "12511039.5",
      "trades": "635"
    },
    {
      "date": "2022-01-04",
      "bid": "455.50",
      "ask": "456.50",
      "open": "465.00",
      "high": "465.00",
      "low": "455.00",
      "close": "457.00",
      "average": "460.8198",
      "volume": "110246",
      "turnover": "50803542",
      "trades": "740"
    },
    {
      "date": "2022-01-05",
      "bid": "463.50",
      "ask": "465.00",
      "open": "457.50",
      "high": "468.00",
      "low": "456.50",
      "close": "467.50",
      "average": "464.0749",
      "volume": "17579",
      "turnover": "8157972.5",
      "trades": "373"
    },
    {
      "date": "2022-01-07",
      "bid": "438.00",
      "ask": "439.00",
      "open": "460.00",
      "high": "460.00",
      "low": "435.00",
      "close": "439.00",
      "average": "446.6707",
      "volume": "45579",
      "turnover": "20358805",
      "trades": "1017"
    },
    {
      "date": "2022-01-10",
      "bid": "375.00",
      "ask": "376.00",
      "open": "439.00",
      "high": "439.00",
      "low": "373.00",
      "close": "375.50",
      "average": "391.8185",
      "volume": "98847",
      "turnover": "38766439.25",
      "trades": "2248"
    },
    {
      "date": "2022-01-11",
      "bid": "372.50",
      "ask": "374.00",
      "open": "378.00",
      "high": "387.50",
      "low": "364.50",
      "close": "376.00",
      "average": "372.9442",
      "volume": "112501",
      "turnover": "41956170.25",
      "trades": "1677"
    },
    {
      "date": "2022-01-12",
      "bid": "383.00",
      "ask": "385.00",
      "open": "381.00",
      "high": "388.50",
      "low": "370.50",
      "close": "384.00",
      "average": "382.1188",
      "volume": "57696",
      "turnover": "22045864.75",
      "trades": "1090"
    },
    {
      "date": "2022-01-13",
      "bid": "372.00",
      "ask": "373.50",
      "open": "389.00",
      "high": "389.00",
      "low": "370.50",
      "close": "372.00",
      "average": "376.756",
      "volume": "33260",
      "turnover": "12530905",
      "trades": "679"
    },
    {
      "date": "2022-01-14",
      "bid": "347.00",
      "ask": "348.00",
      "open": "369.50",
      "high": "369.50",
      "low": "345.00",
      "close": "347.50",
      "average": "356.4483",
      "volume": "59736",
      "turnover": "21278550.25",
      "trades": "1270"
    },
    {
      "date": "2022-01-17",
      "bid": "342.50",
      "ask": "343.50",
      "open": "347.50",
      "high": "349.00",
      "low": "334.50",
      "close": "342.00",
      "average": "341.5588",
      "volume": "102962",
      "turnover": "35172662.75",
      "trades": "1692"
    },
    {
      "date": "2022-01-18",
      "bid": "329.00",
      "ask": "330.00",
      "open": "340.00",
      "high": "342.00",
      "low": "327.50",
      "close": "328.50",
      "average": "331.0971",
      "volume": "71751",
      "turnover": "23757344.25",
      "trades": "1106"
    },
    {
      "date": "2022-01-19",
      "bid": "333.50",
      "ask": "334.50",
      "open": "325.00",
      "high": "342.50",
      "low": "320.50",
      "close": "333.50",
      "average": "332.0563",
      "volume": "70767",
      "turnover": "23485507",
      "trades": "1079"
    },
    {
      "date": "2022-01-20",
      "bid": "333.00",
      "ask": "334.00",
      "open": "333.50",
      "high": "337.50",
      "low": "325.50",
      "close": "333.50",
      "average": "331.4615",
      "volume": "70885",
      "turnover": "23495646.5",
      "trades": "860"
    },
    {
      "date": "2022-01-21",
      "bid": "324.00",
      "ask": "325.00",
      "open": "328.00",
      "high": "334.00",
      "low": "319.50",
      "close": "325.00",
      "average": "326.27",
      "volume": "52511",
      "turnover": "17129793.5",
      "trades": "885"
    },
    {
      "date": "2022-01-24",
      "bid": "302.50",
      "ask": "303.50",
      "open": "317.50",
      "high": "319.50",
      "low": "296.50",
      "close": "302.00",
      "average": "304.3047",
      "volume": "104245",
      "turnover": "31707336",
      "trades": "1754"
    },
    {
      "date": "2022-01-25",
      "bid": "303.50",
      "ask": "305.50",
      "open": "308.00",
      "high": "314.00",
      "low": "300.50",
      "close": "304.50",
      "average": "305.6703",
      "volume": "146160",
      "turnover": "44638657.5",
      "trades": "1334"
    },
    {
      "date": "2022-01-26",
      "bid": "319.00",
      "ask": "320.50",
      "open": "304.50",
      "high": "323.00",
      "low": "304.50",
      "close": "318.50",
      "average": "315.5867",
      "volume": "54986",
      "turnover": "17344114.5",
      "trades": "959"
    },
    {
      "date": "2022-01-27",
      "bid": "312.00",
      "ask": "313.00",
      "open": "309.50",
      "high": "319.50",
      "low": "305.00",
      "close": "311.00",
      "average": "314.0557",
      "volume": "50234",
      "turnover": "15776280.25",
      "trades": "832"
    },
    {
      "date": "2022-01-28",
      "bid": "314.50",
      "ask": "316.00",
      "open": "311.00",
      "high": "315.50",
      "low": "305.50",
      "close": "314.00",
      "average": "310.5503",
      "volume": "48859",
      "turnover": "15173208.5",
      "trades": "782"
    },
    {
      "date": "2022-01-31",
      "bid": "324.00",
      "ask": "326.00",
      "open": "319.00",
      "high": "329.50",
      "low": "316.00",
      "close": "324.50",
      "average": "324.2667",
      "volume": "64706",
      "turnover": "20981400.75",
      "trades": "1080"
    },
    {
      "date": "2022-02-01",
      "bid": "336.00",
      "ask": "337.50",
      "open": "335.00",
      "high": "340.00",
      "low": "330.00",
      "close": "336.50",
      "average": "334.4896",
      "volume": "61749",
      "turnover": "20654203.75",
      "trades": "1075"
    },
    {
      "date": "2022-02-02",
      "bid": "334.00",
      "ask": "335.00",
      "open": "341.00",
      "high": "347.00",
      "low": "332.00",
      "close": "335.50",
      "average": "338.8355",
      "volume": "60960",
      "turnover": "20636608.75",
      "trades": "1022"
    },
    {
      "date": "2022-02-03",
      "bid": "320.50",
      "ask": "321.50",
      "open": "341.50",
      "high": "341.50",
      "low": "318.50",
      "close": "321.50",
      "average": "324.9871",
      "volume": "45909",
      "turnover": "14919831",
      "trades": "834"
    },
    {
      "date": "2022-02-04",
      "bid": "311.50",
      "ask": "314.50",
      "open": "321.50",
      "high": "324.00",
      "low": "304.00",
      "close": "313.50",
      "average": "312.5031",
      "volume": "84882",
      "turnover": "26525278",
      "trades": "1417"
    },
    {
      "date": "2022-02-07",
      "bid": "290.00",
      "ask": "290.50",
      "open": "314.00",
      "high": "317.50",
      "low": "289.00",
      "close": "292.00",
      "average": "296.6274",
      "volume": "106925",
      "turnover": "31666936.25",
      "trades": "1743"
    },
    {
      "date": "2022-02-08",
      "bid": "281.00",
      "ask": "283.00",
      "open": "292.00",
      "high": "292.00",
      "low": "278.00",
      "close": "283.00",
      "average": "281.4911",
      "volume": "150344",
      "turnover": "42328668.5",
      "trades": "1655"
    },
    {
      "date": "2022-02-09",
      "bid": "288.50",
      "ask": "289.50",
      "open": "283.00",
      "high": "293.00",
      "low": "283.00",
      "close": "288.50",
      "average": "289.2284",
      "volume": "143430",
      "turnover": "41478079.25",
      "trades": "1224"
    },
    {
      "date": "2022-02-10",
      "bid": "284.00",
      "ask": "285.00",
      "open": "292.00",
      "high": "298.00",
      "low": "277.00",
      "close": "285.00",
      "average": "282.814",
      "volume": "91511",
      "turnover": "25879065.5",
      "trades": "1117"
    },
    {
      "date": "2022-02-11",
      "bid": "277.00",
      "ask": "278.00",
      "open": "282.00",
      "high": "283.00",
      "low": "276.00",
      "close": "277.50",
      "average": "278.6303",
      "volume": "47432",
      "turnover": "13215969.5",
      "trades": "632"
    },
    {
      "date": "2022-02-14",
      "bid": "265.00",
      "ask": "265.50",
      "open": "266.50",
      "high": "268.50",
      "low": "258.00",
      "close": "264.50",
      "average": "263.0495",
      "volume": "78239",
      "turnover": "20580727",
      "trades": "956"
    },
    {
      "date": "2022-02-15",
      "bid": "270.50",
      "ask": "272.00",
      "open": "262.50",
      "high": "275.00",
      "low": "261.50",
      "close": "271.50",
      "average": "271.1127",
      "volume": "37144",
      "turnover": "10070217.75",
      "trades": "577"
    },
    {
      "date": "2022-02-16",
      "bid": "264.50",
      "ask": "265.50",
      "open": "271.50",
      "high": "272.00",
      "low": "264.00",
      "close": "264.50",
      "average": "266.7983",
      "volume": "26431",
      "turnover": "7051689.75",
      "trades": "493"
    },
    {
      "date": "2022-02-17",
      "bid": "258.50",
      "ask": "260.50",
      "open": "266.00",
      "high": "272.00",
      "low": "258.00",
      "close": "259.50",
      "average": "264.2771",
      "volume": "48360",
      "turnover": "12780440.5",
      "trades": "863"
    },
    {
      "date": "2022-02-18",
      "bid": "248.50",
      "ask": "250.00",
      "open": "257.50",
      "high": "257.50",
      "low": "249.00",
      "close": "250.50",
      "average": "252.2243",
      "volume": "48759",
      "turnover": "12298546.5",
      "trades": "750"
    },
    {
      "date": "2022-02-21",
      "bid": "241.00",
      "ask": "241.50",
      "open": "247.00",
      "high": "252.00",
      "low": "239.50",
      "close": "242.00",
      "average": "243.7558",
      "volume": "58342",
      "turnover": "14221415",
      "trades": "944"
    },
    {
      "date": "2022-02-22",
      "bid": "246.50",
      "ask": "248.00",
      "open": "233.50",
      "high": "255.00",
      "low": "233.00",
      "close": "247.00",
      "average": "247.2699",
      "volume": "58770",
      "turnover": "14532389.5",
      "trades": "840"
    },
    {
      "date": "2022-02-23",
      "bid": "247.50",
      "ask": "249.00",
      "open": "252.50",
      "high": "255.00",
      "low": "246.00",
      "close": "247.00",
      "average": "249.9349",
      "volume": "77126",
      "turnover": "19280682.16",
      "trades": "823"
    },
    {
      "date": "2022-02-24",
      "bid": "243.50",
      "ask": "244.50",
      "open": "234.50",
      "high": "245.00",
      "low": "227.50",
      "close": "241.00",
      "average": "236.8396",
      "volume": "100220",
      "turnover": "23734619.25",
      "trades": "1416"
    },
    {
      "date": "2022-02-25",
      "bid": "251.50",
      "ask": "252.50",
      "open": "241.00",
      "high": "253.00",
      "low": "239.50",
      "close": "251.00",
      "average": "247.0343",
      "volume": "42479",
      "turnover": "10495853.75",
      "trades": "702"
    },
    {
      "date": "2022-02-28",
      "bid": "248.00",
      "ask": "249.50",
      "open": "248.00",
      "high": "252.00",
      "low": "240.00",
      "close": "252.00",
      "average": "247.5064",
      "volume": "64018",
      "turnover": "15844001",
      "trades": "756"
    },
    {
      "date": "2022-03-01",
      "bid": "237.50",
      "ask": "238.50",
      "open": "256.50",
      "high": "258.00",
      "low": "235.50",
      "close": "236.50",
      "average": "240.5577",
      "volume": "49700",
      "turnover": "11955717.5",
      "trades": "728"
    },
    {
      "date": "2022-03-02",
      "bid": "243.50",
      "ask": "244.50",
      "open": "231.50",
      "high": "245.00",
      "low": "228.00",
      "close": "243.00",
      "average": "237.1219",
      "volume": "58646",
      "turnover": "13903369.5",
      "trades": "697"
    },
    {
      "date": "2022-03-03",
      "bid": "227.00",
      "ask": "228.00",
      "open": "251.00",
      "high": "251.00",
      "low": "227.00",
      "close": "227.50",
      "average": "232.674",
      "volume": "88659",
      "turnover": "20647549.5",
      "trades": "905"
    },
    {
      "date": "2022-03-04",
      "bid": "219.00",
      "ask": "220.00",
      "open": "227.50",
      "high": "230.00",
      "low": "217.50",
      "close": "220.00",
      "average": "221.9516",
      "volume": "82709",
      "turnover": "18360940.75",
      "trades": "908"
    },
    {
      "date": "2022-03-07",
      "bid": "218.00",
      "ask": "219.50",
      "open": "217.50",
      "high": "226.00",
      "low": "206.00",
      "close": "217.50",
      "average": "216.1282",
      "volume": "78435",
      "turnover": "16955600.5",
      "trades": "1064"
    },
    {
      "date": "2022-03-08",
      "bid": "213.50",
      "ask": "214.50",
      "open": "212.00",
      "high": "226.00",
      "low": "211.50",
      "close": "213.50",
      "average": "216.7596",
      "volume": "92531",
      "turnover": "20047790.25",
      "trades": "889"
    },
    {
      "date": "2022-03-09",
      "bid": "235.50",
      "ask": "236.50",
      "open": "214.50",
      "high": "237.50",
      "low": "214.00",
      "close": "234.50",
      "average": "230.272",
      "volume": "350817",
      "turnover": "77674597.25",
      "trades": "1025"
    },
    {
      "date": "2022-03-10",
      "bid": "235.00",
      "ask": "235.50",
      "open": "237.50",
      "high": "241.00",
      "low": "231.00",
      "close": "235.00",
      "average": "233.8265",
      "volume": "475862",
      "turnover": "111269227.5",
      "trades": "597"
    },
    {
      "date": "2022-03-11",
      "bid": "245.50",
      "ask": "246.50",
      "open": "240.00",
      "high": "248.00",
      "low": "237.00",
      "close": "245.50",
      "average": "243.8942",
      "volume": "61042",
      "turnover": "14887791",
      "trades": "681"
    },
    {
      "date": "2022-03-14",
      "bid": "248.50",
      "ask": "249.50",
      "open": "246.00",
      "high": "251.00",
      "low": "242.00",
      "close": "249.00",
      "average": "248.2317",
      "volume": "154906",
      "turnover": "38451117.75",
      "trades": "815"
    },
    {
      "date": "2022-03-15",
      "bid": "243.00",
      "ask": "244.00",
      "open": "248.00",
      "high": "249.00",
      "low": "237.50",
      "close": "243.00",
      "average": "244.0361",
      "volume": "60920",
      "turnover": "14856954.5",
      "trades": "649"
    },
    {
      "date": "2022-03-16",
      "bid": "262.00",
      "ask": "263.00",
      "open": "244.50",
      "high": "262.50",
      "low": "244.50",
      "close": "261.50",
      "average": "256.5843",
      "volume": "44633",
      "turnover": "11450832.75",
      "trades": "671"
    },
    {
      "date": "2022-03-17",
      "bid": "264.50",
      "ask": "265.50",
      "open": "262.50",
      "high": "270.00",
      "low": "259.50",
      "close": "265.00",
      "average": "264.8246",
      "volume": "87729",
      "turnover": "23232002.5",
      "trades": "1009"
    },
    {
      "date": "2022-03-18",
      "bid": "264.50",
      "ask": "265.50",
      "open": "266.50",
      "high": "267.50",
      "low": "258.00",
      "close": "264.50",
      "average": "263.3226",
      "volume": "52998",
      "turnover": "13955343.5",
      "trades": "589"
    },
    {
      "date": "2022-03-21",
      "bid": "255.50",
      "ask": "257.00",
      "open": "264.50",
      "high": "265.50",
      "low": "252.50",
      "close": "255.50",
      "average": "257.3655",
      "volume": "72293",
      "turnover": "18605656",
      "trades": "730"
    },
    {
      "date": "2022-03-22",
      "bid": "261.00",
      "ask": "262.50",
      "open": "256.00",
      "high": "262.50",
      "low": "252.50",
      "close": "262.00",
      "average": "259.5563",
      "volume": "48110",
      "turnover": "12485016",
      "trades": "548"
    },
    {
      "date": "2022-03-23",
      "bid": "245.50",
      "ask": "247.00",
      "open": "262.50",
      "high": "262.50",
      "low": "245.50",
      "close": "248.00",
      "average": "249.9942",
      "volume": "30090",
      "turnover": "7522286.5",
      "trades": "488"
    },
    {
      "date": "2022-03-24",
      "bid": "239.00",
      "ask": "240.00",
      "open": "246.00",
      "high": "249.50",
      "low": "237.50",
      "close": "239.00",
      "average": "241.48",
      "volume": "67637",
      "turnover": "16332807",
      "trades": "685"
    },
    {
      "date": "2022-03-25",
      "bid": "245.00",
      "ask": "246.00",
      "open": "239.00",
      "high": "253.00",
      "low": "239.00",
      "close": "244.00",
      "average": "245.4917",
      "volume": "55760",
      "turnover": "13688619",
      "trades": "636"
    },
    {
      "date": "2022-03-28",
      "bid": "242.00",
      "ask": "243.50",
      "open": "250.00",
      "high": "250.00",
      "low": "241.50",
      "close": "245.00",
      "average": "245.153",
      "volume": "32054",
      "turnover": "7858275.75",
      "trades": "449"
    },
    {
      "date": "2022-03-29",
      "bid": "257.50",
      "ask": "258.50",
      "open": "245.50",
      "high": "259.50",
      "low": "245.50",
      "close": "259.50",
      "average": "254.8125",
      "volume": "23194",
      "turnover": "5910222",
      "trades": "411"
    },
    {
      "date": "2022-03-30",
      "bid": "251.00",
      "ask": "252.00",
      "open": "259.50",
      "high": "260.50",
      "low": "246.50",
      "close": "251.50",
      "average": "251.2354",
      "volume": "24250",
      "turnover": "6092461.5",
      "trades": "552"
    },
    {
      "date": "2022-03-31",
      "bid": "244.50",
      "ask": "245.50",
      "open": "249.00",
      "high": "254.50",
      "low": "244.00",
      "close": "246.00",
      "average": "247.216",
      "volume": "37059",
      "turnover": "9161631",
      "trades": "458"
    },
    {
      "date": "2022-04-01",
      "bid": "249.00",
      "ask": "250.50",
      "open": "246.00",
      "high": "250.50",
      "low": "242.50",
      "close": "248.00",
      "average": "247.4496",
      "volume": "21183",
      "turnover": "5241724.5",
      "trades": "351"
    },
    {
      "date": "2022-04-04",
      "bid": "254.00",
      "ask": "255.50",
      "open": "250.00",
      "high": "257.00",
      "low": "246.50",
      "close": "253.50",
      "average": "252.8436",
      "volume": "26092",
      "turnover": "6601007.75",
      "trades": "399"
    },
    {
      "date": "2022-04-05",
      "bid": "247.50",
      "ask": "248.50",
      "open": "256.50",
      "high": "257.50",
      "low": "247.50",
      "close": "248.00",
      "average": "253.3169",
      "volume": "36866",
      "turnover": "9339097",
      "trades": "620"
    },
    {
      "date": "2022-04-06",
      "bid": "247.00",
      "ask": "248.00",
      "open": "247.50",
      "high": "249.00",
      "low": "242.50",
      "close": "247.50",
      "average": "245.917",
      "volume": "58141",
      "turnover": "14297839.5",
      "trades": "758"
    },
    {
      "date": "2022-04-07",
      "bid": "250.50",
      "ask": "251.50",
      "open": "247.50",
      "high": "255.50",
      "low": "245.00",
      "close": "250.00",
      "average": "251.6705",
      "volume": "41485",
      "turnover": "10440587.5",
      "trades": "643"
    },
    {
      "date": "2022-04-08",
      "bid": "228.50",
      "ask": "229.50",
      "open": "254.00",
      "high": "254.00",
      "low": "226.50",
      "close": "228.00",
      "average": "232.8081",
      "volume": "121859",
      "turnover": "28369708.75",
      "trades": "1873"
    },
    {
      "date": "2022-04-11",
      "bid": "213.50",
      "ask": "214.50",
      "open": "229.00",
      "high": "229.50",
      "low": "213.50",
      "close": "214.00",
      "average": "219.1724",
      "volume": "60435",
      "turnover": "13245490.75",
      "trades": "1101"
    },
    {
      "date": "2022-04-12",
      "bid": "219.50",
      "ask": "220.50",
      "open": "214.00",
      "high": "223.00",
      "low": "209.00",
      "close": "220.00",
      "average": "218.236",
      "volume": "43841",
      "turnover": "9567691",
      "trades": "638"
    },
    {
      "date": "2022-04-13",
      "bid": "225.00",
      "ask": "226.50",
      "open": "220.00",
      "high": "226.00",
      "low": "216.00",
      "close": "223.50",
      "average": "221.7702",
      "volume": "24890",
      "turnover": "5519861.5",
      "trades": "406"
    },
    {
      "date": "2022-04-14",
      "bid": "225.00",
      "ask": "226.00",
      "open": "223.50",
      "high": "227.00",
      "low": "222.00",
      "close": "224.50",
      "average": "224.4815",
      "volume": "18292",
      "turnover": "4106216",
      "trades": "172"
    },
    {
      "date": "2022-04-19",
      "bid": "226.50",
      "ask": "227.50",
      "open": "222.00",
      "high": "229.50",
      "low": "218.00",
      "close": "225.00",
      "average": "224.8772",
      "volume": "31438",
      "turnover": "7062576.25",
      "trades": "454"
    },
    {
      "date": "2022-04-20",
      "bid": "237.50",
      "ask": "238.50",
      "open": "223.00",
      "high": "241.50",
      "low": "222.50",
      "close": "237.00",
      "average": "236.2741",
      "volume": "48896",
      "turnover": "11552909",
      "trades": "572"
    },
    {
      "date": "2022-04-21",
      "bid": "243.00",
      "ask": "244.50",
      "open": "237.00",
      "high": "248.00",
      "low": "237.00",
      "close": "245.00",
      "average": "243.6329",
      "volume": "37868",
      "turnover": "9225902",
      "trades": "463"
    },
    {
      "date": "2022-04-22",
      "bid": "240.50",
      "ask": "241.00",
      "open": "241.00",
      "high": "243.00",
      "low": "235.50",
      "close": "240.00",
      "average": "239.6027",
      "volume": "65295",
      "turnover": "15644564.75",
      "trades": "690"
    },
    {
      "date": "2022-04-25",
      "bid": "234.00",
      "ask": "236.00",
      "open": "240.00",
      "high": "240.00",
      "low": "230.00",
      "close": "235.00",
      "average": "234.0654",
      "volume": "85872",
      "turnover": "20096890.5",
      "trades": "1027"
    },
    {
      "date": "2022-04-26",
      "bid": "215.00",
      "ask": "216.00",
      "open": "235.00",
      "high": "235.50",
      "low": "215.00",
      "close": "215.00",
      "average": "224.2963",
      "volume": "46600",
      "turnover": "10452209.5",
      "trades": "845"
    },
    {
      "date": "2022-04-27",
      "bid": "224.00",
      "ask": "225.00",
      "open": "214.00",
      "high": "228.50",
      "low": "212.00",
      "close": "222.00",
      "average": "221.5964",
      "volume": "102285",
      "turnover": "22678491.5",
      "trades": "975"
    },
    {
      "date": "2022-04-28",
      "bid": "218.00",
      "ask": "219.00",
      "open": "222.00",
      "high": "223.50",
      "low": "216.00",
      "close": "216.00",
      "average": "219.9042",
      "volume": "74975",
      "turnover": "16488142.75",
      "trades": "664"
    },
    {
      "date": "2022-04-29",
      "bid": "220.50",
      "ask": "221.50",
      "open": "216.00",
      "high": "224.00",
      "low": "216.00",
      "close": "220.50",
      "average": "221.0181",
      "volume": "37458",
      "turnover": "8279064",
      "trades": "501"
    },
    {
      "date": "2022-05-02",
      "bid": "218.50",
      "ask": "220.00",
      "open": "220.50",
      "high": "224.00",
      "low": "207.50",
      "close": "222.00",
      "average": "218.1709",
      "volume": "108531",
      "turnover": "23741536.5",
      "trades": "776"
    },
    {
      "date": "2022-05-03",
      "bid": "224.50",
      "ask": "225.50",
      "open": "222.00",
      "high": "226.50",
      "low": "219.00",
      "close": "226.50",
      "average": "223.2302",
      "volume": "76073",
      "turnover": "16976890.5",
      "trades": "998"
    },
    {
      "date": "2022-05-04",
      "bid": "217.50",
      "ask": "218.50",
      "open": "226.50",
      "high": "227.00",
      "low": "216.50",
      "close": "217.00",
      "average": "220.8866",
      "volume": "47717",
      "turnover": "10542439",
      "trades": "775"
    },
    {
      "date": "2022-05-05",
      "bid": "200.50",
      "ask": "202.00",
      "open": "217.50",
      "high": "224.00",
      "low": "200.50",
      "close": "201.50",
      "average": "210.4209",
      "volume": "65511",
      "turnover": "13784429",
      "trades": "962"
    },
    {
      "date": "2022-05-06",
      "bid": "204.00",
      "ask": "205.00",
      "open": "202.50",
      "high": "208.00",
      "low": "198.20",
      "close": "206.00",
      "average": "201.8862",
      "volume": "207644",
      "turnover": "41752407.29",
      "trades": "1038"
    },
    {
      "date": "2022-05-09",
      "bid": "188.60",
      "ask": "189.40",
      "open": "206.00",
      "high": "206.00",
      "low": "188.40",
      "close": "189.00",
      "average": "194.0814",
      "volume": "80464",
      "turnover": "15616562",
      "trades": "1541"
    },
    {
      "date": "2022-05-10",
      "bid": "190.00",
      "ask": "191.00",
      "open": "189.80",
      "high": "199.40",
      "low": "189.00",
      "close": "190.40",
      "average": "193.6431",
      "volume": "103570",
      "turnover": "20055475",
      "trades": "1402"
    },
    {
      "date": "2022-05-11",
      "bid": "197.80",
      "ask": "198.40",
      "open": "205.00",
      "high": "205.00",
      "low": "189.80",
      "close": "197.20",
      "average": "194.3647",
      "volume": "62235",
      "turnover": "12096285.4",
      "trades": "901"
    },
    {
      "date": "2022-05-12",
      "bid": "201.50",
      "ask": "202.50",
      "open": "197.20",
      "high": "203.00",
      "low": "191.00",
      "close": "202.50",
      "average": "197.4299",
      "volume": "62418",
      "turnover": "12323180.9",
      "trades": "770"
    },
    {
      "date": "2022-05-13",
      "bid": "208.00",
      "ask": "209.00",
      "open": "202.50",
      "high": "211.50",
      "low": "202.00",
      "close": "209.00",
      "average": "208.7406",
      "volume": "32056",
      "turnover": "6691300.5",
      "trades": "457"
    },
    {
      "date": "2022-05-16",
      "bid": "211.50",
      "ask": "212.50",
      "open": "215.00",
      "high": "217.00",
      "low": "206.00",
      "close": "212.50",
      "average": "210.4018",
      "volume": "33912",
      "turnover": "7135284.5",
      "trades": "504"
    },
    {
      "date": "2022-05-17",
      "bid": "212.00",
      "ask": "213.00",
      "open": "216.00",
      "high": "219.00",
      "low": "208.50",
      "close": "214.50",
      "average": "214.6921",
      "volume": "66945",
      "turnover": "14372561",
      "trades": "703"
    },
    {
      "date": "2022-05-18",
      "bid": "206.00",
      "ask": "207.00",
      "open": "223.00",
      "high": "224.00",
      "low": "204.50",
      "close": "206.50",
      "average": "208.9323",
      "volume": "37692",
      "turnover": "7883121.25",
      "trades": "495"
    },
    {
      "date": "2022-05-19",
      "bid": "211.50",
      "ask": "213.00",
      "open": "206.50",
      "high": "212.50",
      "low": "203.00",
      "close": "211.00",
      "average": "207.335",
      "volume": "36423",
      "turnover": "7553422.5",
      "trades": "470"
    },
    {
      "date": "2022-05-20",
      "bid": "214.00",
      "ask": "214.50",
      "open": "215.00",
      "high": "220.00",
      "low": "211.50",
      "close": "214.00",
      "average": "216.0436",
      "volume": "47767",
      "turnover": "10319583",
      "trades": "668"
    },
    {
      "date": "2022-05-23",
      "bid": "214.50",
      "ask": "215.50",
      "open": "214.50",
      "high": "221.50",
      "low": "212.50",
      "close": "215.00",
      "average": "215.3959",
      "volume": "65858",
      "turnover": "14177967.25",
      "trades": "624"
    },
    {
      "date": "2022-05-24",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.50",
      "high": "214.50",
      "low": "208.50",
      "close": "208.50",
      "average": "210.5696",
      "volume": "143551",
      "turnover": "30227503.5",
      "trades": "845"
    },
    {
      "date": "2022-05-25",
      "bid": "212.50",
      "ask": "213.50",
      "open": "208.50",
      "high": "213.00",
      "low": "206.00",
      "close": "213.00",
      "average": "210.2603",
      "volume": "46868",
      "turnover": "9854473.5",
      "trades": "422"
    },
    {
      "date": "2022-05-27",
      "bid": "227.00",
      "ask": "228.00",
      "open": "215.00",
      "high": "228.50",
      "low": "215.00",
      "close": "228.50",
      "average": "224.4803",
      "volume": "75409",
      "turnover": "16929443.25",
      "trades": "841"
    },
    {
      "date": "2022-05-30",
      "bid": "235.00",
      "ask": "237.00",
      "open": "228.50",
      "high": "239.00",
      "low": "228.50",
      "close": "236.00",
      "average": "235.2321",
      "volume": "89983",
      "turnover": "21168171.75",
      "trades": "998"
    },
    {
      "date": "2022-05-31",
      "bid": "230.50",
      "ask": "232.00",
      "open": "236.00",
      "high": "241.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.0976",
      "volume": "483754",
      "turnover": "111809657.5",
      "trades": "1047"
    },
    {
      "date": "2022-06-01",
      "bid": "219.00",
      "ask": "219.50",
      "open": "230.50",
      "high": "230.50",
      "low": "217.50",
      "close": "218.50",
      "average": "220.6634",
      "volume": "62759",
      "turnover": "13849054",
      "trades": "860"
    },
    {
      "date": "2022-06-02",
      "bid": "216.50",
      "ask": "217.50",
      "open": "224.50",
      "high": "224.50",
      "low": "213.00",
      "close": "215.50",
      "average": "216.1885",
      "volume": "67794",
      "turnover": "14657631.25",
      "trades": "850"
    },
    {
      "date": "2022-06-03",
      "bid": "213.00",
      "ask": "214.50",
      "open": "218.00",
      "high": "220.50",
      "low": "211.00",
      "close": "213.00",
      "average": "215.086",
      "volume": "73345",
      "turnover": "15774987.25",
      "trades": "792"
    },
    {
      "date": "2022-06-07",
      "bid": "209.00",
      "ask": "210.00",
      "open": "216.00",
      "high": "216.00",
      "low": "207.50",
      "close": "210.00",
      "average": "210.8169",
      "volume": "57243",
      "turnover": "12068076.75",
      "trades": "679"
    },
    {
      "date": "2022-06-08",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "216.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.8006",
      "volume": "53186",
      "turnover": "11266450.5",
      "trades": "570"
    },
    {
      "date": "2022-06-09",
      "bid": "205.00",
      "ask": "206.00",
      "open": "213.50",
      "high": "213.50",
      "low": "202.50",
      "close": "205.00",
      "average": "205.546",
      "volume": "47793",
      "turnover": "9823661.5",
      "trades": "609"
    },
    {
      "date": "2022-06-10",
      "bid": "194.60",
      "ask": "195.60",
      "open": "205.00",
      "high": "205.00",
      "low": "194.60",
      "close": "194.80",
      "average": "198.203",
      "volume": "52633",
      "turnover": "10431964.8",
      "trades": "763"
    },
    {
      "date": "2022-06-13",
      "bid": "189.00",
      "ask": "189.40",
      "open": "190.00",
      "high": "193.00",
      "low": "187.00",
      "close": "189.00",
      "average": "189.3039",
      "volume": "80672",
      "turnover": "15271530.8",
      "trades": "1121"
    },
    {
      "date": "2022-06-14",
      "bid": "189.00",
      "ask": "189.60",
      "open": "189.00",
      "high": "190.60",
      "low": "184.00",
      "close": "187.60",
      "average": "187.1223",
      "volume": "64086",
      "turnover": "11986073",
      "trades": "672"
    },
    {
      "date": "2022-06-15",
      "bid": "191.00",
      "ask": "191.80",
      "open": "188.00",
      "high": "192.80",
      "low": "187.60",
      "close": "190.80",
      "average": "190.2639",
      "volume": "176575",
      "turnover": "33595839.4",
      "trades": "635"
    },
    {
      "date": "2022-06-16",
      "bid": "190.00",
      "ask": "191.00",
      "open": "191.00",
      "high": "191.20",
      "low": "185.00",
      "close": "189.60",
      "average": "187.8142",
      "volume": "374971",
      "turnover": "70349167.7",
      "trades": "711"
    },
    {
      "date": "2022-06-17",
      "bid": "189.20",
      "ask": "190.00",
      "open": "191.00",
      "high": "202.00",
      "low": "186.60",
      "close": "189.00",
      "average": "190.6567",
      "volume": "170321",
      "turnover": "32539789.3",
      "trades": "1099"
    },
    {
      "date": "2022-06-20",
      "bid": "193.00",
      "ask": "194.00",
      "open": "190.00",
      "high": "194.00",
      "low": "187.80",
      "close": "192.60",
      "average": "190.9273",
      "volume": "51555",
      "turnover": "9842057.19",
      "trades": "361"
    },
    {
      "date": "2022-06-21",
      "bid": "195.00",
      "ask": "195.60",
      "open": "195.00",
      "high": "199.60",
      "low": "191.80",
      "close": "195.00",
      "average": "196.1784",
      "volume": "149427",
      "turnover": "29314344.3",
      "trades": "674"
    },
    {
      "date": "2022-06-22",
      "bid": "190.00",
      "ask": "190.40",
      "open": "196.20",
      "high": "196.20",
      "low": "182.20",
      "close": "190.00",
      "average": "187.8373",
      "volume": "270896",
      "turnover": "50884353.6",
      "trades": "1245"
    },
    {
      "date": "2022-06-23",
      "bid": "182.80",
      "ask": "183.80",
      "open": "186.00",
      "high": "190.20",
      "low": "178.40",
      "close": "183.00",
      "average": "182.2855",
      "volume": "63488",
      "turnover": "11572937.2",
      "trades": "527"
    },
    {
      "date": "2022-06-27",
      "bid": "189.80",
      "ask": "190.00",
      "open": "183.00",
      "high": "192.80",
      "low": "183.00",
      "close": "190.00",
      "average": "190.0948",
      "volume": "78765",
      "turnover": "14972814.4",
      "trades": "739"
    },
    {
      "date": "2022-06-28",
      "bid": "185.40",
      "ask": "186.60",
      "open": "190.00",
      "high": "192.60",
      "low": "185.40",
      "close": "185.40",
      "average": "187.8165",
      "volume": "30096",
      "turnover": "5652524.8",
      "trades": "321"
    },
    {
      "date": "2022-06-29",
      "bid": "182.00",
      "ask": "182.80",
      "open": "184.00",
      "high": "184.20",
      "low": "177.60",
      "close": "182.20",
      "average": "181.27",
      "volume": "50452",
      "turnover": "9145432.6",
      "trades": "512"
    },
    {
      "date": "2022-06-30",
      "bid": "176.80",
      "ask": "177.40",
      "open": "182.20",
      "high": "182.20",
      "low": "173.00",
      "close": "177.00",
      "average": "177.0646",
      "volume": "54468",
      "turnover": "9644355.8",
      "trades": "510"
    },
    {
      "date": "2022-07-01",
      "bid": "179.60",
      "ask": "180.40",
      "open": "174.60",
      "high": "183.00",
      "low": "172.40",
      "close": "179.80",
      "average": "178.9979",
      "volume": "41661",
      "turnover": "7457232",
      "trades": "569"
    },
    {
      "date": "2022-07-04",
      "bid": "173.60",
      "ask": "174.40",
      "open": "183.00",
      "high": "183.00",
      "low": "173.60",
      "close": "174.00",
      "average": "177.3992",
      "volume": "31897",
      "turnover": "5658501.2",
      "trades": "332"
    },
    {
      "date": "2022-07-05",
      "bid": "178.20",
      "ask": "178.60",
      "open": "176.20",
      "high": "181.20",
      "low": "172.20",
      "close": "178.40",
      "average": "177.0704",
      "volume": "140052",
      "turnover": "24798920.6",
      "trades": "609"
    },
    {
      "date": "2022-07-06",
      "bid": "189.80",
      "ask": "190.20",
      "open": "181.60",
      "high": "191.00",
      "low": "181.40",
      "close": "189.60",
      "average": "187.3162",
      "volume": "42768",
      "turnover": "8011191.3",
      "trades": "546"
    },
    {
      "date": "2022-07-07",
      "bid": "192.00",
      "ask": "192.60",
      "open": "192.40",
      "high": "194.20",
      "low": "185.60",
      "close": "191.80",
      "average": "190.7719",
      "volume": "64108",
      "turnover": "12230050",
      "trades": "619"
    },
    {
      "date": "2022-07-08",
      "bid": "193.80",
      "ask": "194.40",
      "open": "190.80",
      "high": "195.00",
      "low": "188.80",
      "close": "193.60",
      "average": "192.1114",
      "volume": "36112",
      "turnover": "6937527.8",
      "trades": "492"
    },
    {
      "date": "2022-07-11",
      "bid": "188.40",
      "ask": "189.00",
      "open": "193.60",
      "high": "193.60",
      "low": "187.40",
      "close": "188.80",
      "average": "189.9348",
      "volume": "45120",
      "turnover": "8570841.8",
      "trades": "527"
    },
    {
      "date": "2022-07-12",
      "bid": "195.60",
      "ask": "196.40",
      "open": "188.80",
      "high": "196.40",
      "low": "184.00",
      "close": "196.40",
      "average": "191.2373",
      "volume": "62431",
      "turnover": "11939135",
      "trades": "489"
    },
    {
      "date": "2022-07-13",
      "bid": "189.20",
      "ask": "189.80",
      "open": "192.40",
      "high": "199.00",
      "low": "186.60",
      "close": "189.00",
      "average": "192.8861",
      "volume": "72806",
      "turnover": "14045691.6",
      "trades": "719"
    },
    {
      "date": "2022-07-14",
      "bid": "180.60",
      "ask": "181.20",
      "open": "186.60",
      "high": "190.60",
      "low": "180.60",
      "close": "181.40",
      "average": "185.6903",
      "volume": "51182",
      "turnover": "9503239.8",
      "trades": "490"
    },
    {
      "date": "2022-07-15",
      "bid": "180.00",
      "ask": "181.00",
      "open": "180.60",
      "high": "181.40",
      "low": "176.20",
      "close": "180.60",
      "average": "179.199",
      "volume": "35496",
      "turnover": "6360779.2",
      "trades": "419"
    },
    {
      "date": "2022-07-18",
      "bid": "187.00",
      "ask": "187.60",
      "open": "181.00",
      "high": "187.80",
      "low": "181.00",
      "close": "187.40",
      "average": "186.3285",
      "volume": "22753",
      "turnover": "4239531.8",
      "trades": "339"
    },
    {
      "date": "2022-07-19",
      "bid": "192.00",
      "ask": "192.40",
      "open": "187.60",
      "high": "192.40",
      "low": "184.20",
      "close": "192.00",
      "average": "189.4473",
      "volume": "29265",
      "turnover": "5544176.2",
      "trades": "370"
    },
    {
      "date": "2022-07-20",
      "bid": "195.60",
      "ask": "196.40",
      "open": "192.00",
      "high": "198.80",
      "low": "192.00",
      "close": "195.60",
      "average": "196.4778",
      "volume": "18702",
      "turnover": "3674568.8",
      "trades": "262"
    },
    {
      "date": "2022-07-21",
      "bid": "198.00",
      "ask": "199.00",
      "open": "195.60",
      "high": "200.50",
      "low": "194.40",
      "close": "198.00",
      "average": "198.3499",
      "volume": "39842",
      "turnover": "7902699.25",
      "trades": "370"
    },
    {
      "date": "2022-07-22",
      "bid": "203.00",
      "ask": "204.50",
      "open": "196.00",
      "high": "208.00",
      "low": "196.00",
      "close": "203.00",
      "average": "204.5614",
      "volume": "25921",
      "turnover": "5303274.4",
      "trades": "276"
    },
    {
      "date": "2022-07-25",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.00",
      "high": "205.00",
      "low": "198.40",
      "close": "200.50",
      "average": "201.2964",
      "volume": "20125",
      "turnover": "4051187.7",
      "trades": "262"
    },
    {
      "date": "2022-07-26",
      "bid": "198.00",
      "ask": "199.60",
      "open": "200.50",
      "high": "204.00",
      "low": "197.00",
      "close": "197.80",
      "average": "199.6285",
      "volume": "31735",
      "turnover": "6335036.4",
      "trades": "384"
    },
    {
      "date": "2022-07-27",
      "bid": "204.00",
      "ask": "204.50",
      "open": "194.40",
      "high": "205.00",
      "low": "194.40",
      "close": "203.50",
      "average": "202.9951",
      "volume": "31820",
      "turnover": "6459220.45",
      "trades": "388"
    },
    {
      "date": "2022-07-28",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "209.50",
      "low": "204.50",
      "close": "209.50",
      "average": "207.4036",
      "volume": "24360",
      "turnover": "5049855.5",
      "trades": "255"
    },
    {
      "date": "2022-07-29",
      "bid": "215.00",
      "ask": "217.00",
      "open": "209.00",
      "high": "217.00",
      "low": "208.00",
      "close": "215.00",
      "average": "214.5476",
      "volume": "24219",
      "turnover": "5196183",
      "trades": "351"
    },
    {
      "date": "2022-08-01",
      "bid": "212.50",
      "ask": "213.50",
      "open": "213.50",
      "high": "218.50",
      "low": "210.00",
      "close": "212.50",
      "average": "213.8269",
      "volume": "26298",
      "turnover": "5623033.75",
      "trades": "355"
    },
    {
      "date": "2022-08-02",
      "bid": "202.00",
      "ask": "203.00",
      "open": "212.50",
      "high": "212.50",
      "low": "200.00",
      "close": "201.50",
      "average": "203.3779",
      "volume": "20854",
      "turnover": "4241061",
      "trades": "309"
    },
    {
      "date": "2022-08-03",
      "bid": "206.50",
      "ask": "208.00",
      "open": "203.00",
      "high": "208.50",
      "low": "202.00",
      "close": "206.00",
      "average": "206.2177",
      "volume": "14517",
      "turnover": "2993663",
      "trades": "226"
    },
    {
      "date": "2022-08-04",
      "bid": "214.00",
      "ask": "215.00",
      "open": "209.00",
      "high": "217.00",
      "low": "208.50",
      "close": "211.50",
      "average": "213.1117",
      "volume": "24051",
      "turnover": "5125623",
      "trades": "360"
    },
    {
      "date": "2022-08-05",
      "bid": "206.00",
      "ask": "206.50",
      "open": "209.50",
      "high": "216.50",
      "low": "206.00",
      "close": "206.00",
      "average": "207.8697",
      "volume": "54271",
      "turnover": "11278979.75",
      "trades": "543"
    },
    {
      "date": "2022-08-08",
      "bid": "207.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "210.00",
      "low": "205.50",
      "close": "206.50",
      "average": "207.5825",
      "volume": "18570",
      "turnover": "3854862",
      "trades": "250"
    },
    {
      "date": "2022-08-09",
      "bid": "202.00",
      "ask": "203.00",
      "open": "209.00",
      "high": "209.00",
      "low": "202.00",
      "close": "202.00",
      "average": "204.2613",
      "volume": "77893",
      "turnover": "15910406.75",
      "trades": "372"
    },
    {
      "date": "2022-08-10",
      "bid": "214.00",
      "ask": "215.00",
      "open": "202.50",
      "high": "214.50",
      "low": "200.00",
      "close": "213.00",
      "average": "208.6058",
      "volume": "44348",
      "turnover": "9251648.5",
      "trades": "375"
    },
    {
      "date": "2022-08-11",
      "bid": "211.50",
      "ask": "213.00",
      "open": "215.00",
      "high": "216.50",
      "low": "208.00",
      "close": "211.00",
      "average": "211.8675",
      "volume": "23736",
      "turnover": "5028968.5",
      "trades": "253"
    },
    {
      "date": "2022-08-12",
      "bid": "212.00",
      "ask": "213.50",
      "open": "211.00",
      "high": "214.50",
      "low": "210.50",
      "close": "211.00",
      "average": "212.1311",
      "volume": "18149",
      "turnover": "3849967.5",
      "trades": "236"
    },
    {
      "date": "2022-08-15",
      "bid": "208.00",
      "ask": "209.00",
      "open": "211.00",
      "high": "216.00",
      "low": "208.50",
      "close": "208.50",
      "average": "211.4709",
      "volume": "33717",
      "turnover": "7130271.25",
      "trades": "310"
    },
    {
      "date": "2022-08-16",
      "bid": "185.80",
      "ask": "186.20",
      "open": "208.50",
      "high": "210.50",
      "low": "185.20",
      "close": "185.20",
      "average": "193.01",
      "volume": "194241",
      "turnover": "37486371.2",
      "trades": "1361"
    },
    {
      "date": "2022-08-17",
      "bid": "186.00",
      "ask": "187.60",
      "open": "187.00",
      "high": "188.80",
      "low": "183.00",
      "close": "186.20",
      "average": "186.3958",
      "volume": "121096",
      "turnover": "22570613.6",
      "trades": "864"
    },
    {
      "date": "2022-08-18",
      "bid": "188.40",
      "ask": "189.40",
      "open": "188.00",
      "high": "189.40",
      "low": "181.40",
      "close": "188.20",
      "average": "185.7972",
      "volume": "59016",
      "turnover": "10965004.8",
      "trades": "560"
    },
    {
      "date": "2022-08-19",
      "bid": "182.00",
      "ask": "182.80",
      "open": "188.00",
      "high": "188.00",
      "low": "181.80",
      "close": "182.00",
      "average": "182.9721",
      "volume": "85747",
      "turnover": "15689369.5",
      "trades": "679"
    },
    {
      "date": "2022-08-22",
      "bid": "177.80",
      "ask": "178.20",
      "open": "181.80",
      "high": "183.60",
      "low": "177.40",
      "close": "177.40",
      "average": "180.0693",
      "volume": "75618",
      "turnover": "13616535",
      "trades": "618"
    },
    {
      "date": "2022-08-23",
      "bid": "179.00",
      "ask": "179.60",
      "open": "176.00",
      "high": "180.60",
      "low": "173.40",
      "close": "179.20",
      "average": "178.6729",
      "volume": "55443",
      "turnover": "9906201.19",
      "trades": "485"
    },
    {
      "date": "2022-08-24",
      "bid": "180.80",
      "ask": "181.00",
      "open": "180.00",
      "high": "181.60",
      "low": "172.60",
      "close": "180.20",
      "average": "179.2799",
      "volume": "24085",
      "turnover": "4318098.4",
      "trades": "434"
    },
    {
      "date": "2022-08-25",
      "bid": "179.20",
      "ask": "179.80",
      "open": "180.20",
      "high": "182.40",
      "low": "178.00",
      "close": "180.00",
      "average": "180.3662",
      "volume": "25216",
      "turnover": "4548113.59",
      "trades": "307"
    },
    {
      "date": "2022-08-26",
      "bid": "177.20",
      "ask": "178.00",
      "open": "184.40",
      "high": "184.40",
      "low": "176.00",
      "close": "176.80",
      "average": "179.9726",
      "volume": "54167",
      "turnover": "9748772.5",
      "trades": "423"
    },
    {
      "date": "2022-08-29",
      "bid": "174.00",
      "ask": "175.00",
      "open": "176.60",
      "high": "177.20",
      "low": "171.60",
      "close": "174.40",
      "average": "173.8605",
      "volume": "47474",
      "turnover": "8253855.2",
      "trades": "473"
    },
    {
      "date": "2022-08-30",
      "bid": "177.80",
      "ask": "178.20",
      "open": "174.40",
      "high": "181.80",
      "low": "174.40",
      "close": "177.40",
      "average": "178.1689",
      "volume": "92868",
      "turnover": "16546195.6",
      "trades": "545"
    },
    {
      "date": "2022-08-31",
      "bid": "173.00",
      "ask": "173.60",
      "open": "177.40",
      "high": "179.40",
      "low": "173.00",
      "close": "173.20",
      "average": "174.3351",
      "volume": "27024",
      "turnover": "4711231.3",
      "trades": "283"
    },
    {
      "date": "2022-09-01",
      "bid": "167.80",
      "ask": "168.60",
      "open": "172.80",
      "high": "172.80",
      "low": "166.20",
      "close": "167.40",
      "average": "168.4259",
      "volume": "40470",
      "turnover": "6816194.8",
      "trades": "475"
    },
    {
      "date": "2022-09-02",
      "bid": "172.40",
      "ask": "173.00",
      "open": "167.40",
      "high": "172.80",
      "low": "166.00",
      "close": "172.80",
      "average": "169.6277",
      "volume": "35099",
      "turnover": "5953831.4",
      "trades": "437"
    },
    {
      "date": "2022-09-05",
      "bid": "167.00",
      "ask": "168.20",
      "open": "166.80",
      "high": "168.40",
      "low": "163.40",
      "close": "167.00",
      "average": "166.1512",
      "volume": "39598",
      "turnover": "6579254.2",
      "trades": "454"
    },
    {
      "date": "2022-09-06",
      "bid": "164.40",
      "ask": "165.20",
      "open": "167.00",
      "high": "172.60",
      "low": "163.20",
      "close": "165.00",
      "average": "166.6692",
      "volume": "28612",
      "turnover": "4768822.3",
      "trades": "344"
    },
    {
      "date": "2022-09-07",
      "bid": "164.00",
      "ask": "164.40",
      "open": "165.00",
      "high": "165.00",
      "low": "160.60",
      "close": "163.60",
      "average": "162.7355",
      "volume": "22661",
      "turnover": "3687748.8",
      "trades": "306"
    },
    {
      "date": "2022-09-08",
      "bid": "165.40",
      "ask": "166.00",
      "open": "162.60",
      "high": "166.60",
      "low": "159.60",
      "close": "165.80",
      "average": "163.6343",
      "volume": "34835",
      "turnover": "5700600.2",
      "trades": "375"
    },
    {
      "date": "2022-09-09",
      "bid": "172.00",
      "ask": "172.80",
      "open": "167.20",
      "high": "172.60",
      "low": "166.80",
      "close": "172.60",
      "average": "170.7978",
      "volume": "18442",
      "turnover": "3149928.1",
      "trades": "338"
    },
    {
      "date": "2022-09-12",
      "bid": "175.60",
      "ask": "176.00",
      "open": "172.60",
      "high": "178.00",
      "low": "170.60",
      "close": "176.60",
      "average": "173.0215",
      "volume": "177540",
      "turnover": "30718409.5",
      "trades": "304"
    },
    {
      "date": "2022-09-13",
      "bid": "167.40",
      "ask": "168.40",
      "open": "176.60",
      "high": "178.40",
      "low": "167.40",
      "close": "167.40",
      "average": "171.2564",
      "volume": "42671",
      "turnover": "7290805.2",
      "trades": "398"
    },
    {
      "date": "2022-09-14",
      "bid": "162.80",
      "ask": "164.40",
      "open": "165.00",
      "high": "168.80",
      "low": "161.60",
      "close": "163.60",
      "average": "166.8617",
      "volume": "155597",
      "turnover": "25963184.6",
      "trades": "504"
    },
    {
      "date": "2022-09-15",
      "bid": "162.00",
      "ask": "162.80",
      "open": "163.40",
      "high": "166.20",
      "low": "161.60",
      "close": "162.00",
      "average": "163.1187",
      "volume": "18409",
      "turnover": "3002851.8",
      "trades": "321"
    },
    {
      "date": "2022-09-16",
      "bid": "160.20",
      "ask": "160.60",
      "open": "163.00",
      "high": "163.00",
      "low": "157.00",
      "close": "161.60",
      "average": "160.9327",
      "volume": "46591",
      "turnover": "7498002.6",
      "trades": "351"
    },
    {
      "date": "2022-09-19",
      "bid": "159.40",
      "ask": "160.40",
      "open": "158.40",
      "high": "160.80",
      "low": "156.20",
      "close": "159.40",
      "average": "158.5814",
      "volume": "24774",
      "turnover": "3928695.8",
      "trades": "346"
    },
    {
      "date": "2022-09-20",
      "bid": "152.80",
      "ask": "153.20",
      "open": "159.60",
      "high": "161.60",
      "low": "152.60",
      "close": "152.60",
      "average": "154.4587",
      "volume": "30317",
      "turnover": "4682724.8",
      "trades": "426"
    },
    {
      "date": "2022-09-21",
      "bid": "155.80",
      "ask": "156.40",
      "open": "152.20",
      "high": "156.40",
      "low": "151.20",
      "close": "155.60",
      "average": "154.5174",
      "volume": "19417",
      "turnover": "3000263.8",
      "trades": "362"
    },
    {
      "date": "2022-09-22",
      "bid": "151.60",
      "ask": "152.00",
      "open": "154.80",
      "high": "155.20",
      "low": "149.00",
      "close": "151.80",
      "average": "151.9494",
      "volume": "199377",
      "turnover": "30294842.3",
      "trades": "389"
    },
    {
      "date": "2022-09-23",
      "bid": "154.00",
      "ask": "154.40",
      "open": "153.00",
      "high": "154.60",
      "low": "147.60",
      "close": "153.00",
      "average": "149.4561",
      "volume": "90554",
      "turnover": "13533834.9",
      "trades": "547"
    },
    {
      "date": "2022-09-26",
      "bid": "149.00",
      "ask": "149.60",
      "open": "153.80",
      "high": "155.60",
      "low": "149.00",
      "close": "149.80",
      "average": "151.4434",
      "volume": "22492",
      "turnover": "3406264.6",
      "trades": "346"
    },
    {
      "date": "2022-09-27",
      "bid": "150.80",
      "ask": "151.60",
      "open": "149.80",
      "high": "153.00",
      "low": "148.60",
      "close": "152.00",
      "average": "151.6059",
      "volume": "658148",
      "turnover": "99779104.8",
      "trades": "490"
    },
    {
      "date": "2022-09-28",
      "bid": "154.60",
      "ask": "155.80",
      "open": "152.00",
      "high": "156.00",
      "low": "148.60",
      "close": "155.00",
      "average": "152.3044",
      "volume": "39474",
      "turnover": "6011576.3",
      "trades": "506"
    },
    {
      "date": "2022-09-29",
      "bid": "152.40",
      "ask": "153.20",
      "open": "156.00",
      "high": "157.00",
      "low": "151.00",
      "close": "152.80",
      "average": "152.4179",
      "volume": "35784",
      "turnover": "5454122.6",
      "trades": "433"
    },
    {
      "date": "2022-09-30",
      "bid": "156.60",
      "ask": "157.40",
      "open": "153.20",
      "high": "157.80",
      "low": "152.00",
      "close": "157.60",
      "average": "156.0743",
      "volume": "28050",
      "turnover": "4377841",
      "trades": "365"
    },
    {
      "date": "2022-10-03",
      "bid": "160.60",
      "ask": "161.20",
      "open": "157.00",
      "high": "161.20",
      "low": "150.40",
      "close": "159.80",
      "average": "156.4325",
      "volume": "38936",
      "turnover": "6090854.6",
      "trades": "603"
    },
    {
      "date": "2022-10-04",
      "bid": "166.20",
      "ask": "167.00",
      "open": "159.80",
      "high": "167.60",
      "low": "159.20",
      "close": "167.20",
      "average": "165.0364",
      "volume": "21926",
      "turnover": "3618620",
      "trades": "365"
    },
    {
      "date": "2022-10-05",
      "bid": "162.20",
      "ask": "162.80",
      "open": "167.20",
      "high": "169.00",
      "low": "161.60",
      "close": "162.60",
      "average": "164.1214",
      "volume": "29509",
      "turnover": "4843061.4",
      "trades": "337"
    },
    {
      "date": "2022-10-06",
      "bid": "164.20",
      "ask": "164.60",
      "open": "166.60",
      "high": "167.80",
      "low": "163.40",
      "close": "163.80",
      "average": "165.0941",
      "volume": "23141",
      "turnover": "3820441.8",
      "trades": "401"
    },
    {
      "date": "2022-10-07",
      "bid": "157.00",
      "ask": "157.40",
      "open": "165.00",
      "high": "165.00",
      "low": "156.20",
      "close": "159.60",
      "average": "159.7577",
      "volume": "51563",
      "turnover": "8237588.6",
      "trades": "495"
    },
    {
      "date": "2022-10-10",
      "bid": "156.80",
      "ask": "157.60",
      "open": "159.60",
      "high": "160.40",
      "low": "154.60",
      "close": "157.00",
      "average": "157.4983",
      "volume": "22537",
      "turnover": "3549538.6",
      "trades": "342"
    },
    {
      "date": "2022-10-11",
      "bid": "159.20",
      "ask": "159.80",
      "open": "157.00",
      "high": "159.60",
      "low": "155.00",
      "close": "159.00",
      "average": "158.0854",
      "volume": "19906",
      "turnover": "3146783.3",
      "trades": "355"
    },
    {
      "date": "2022-10-12",
      "bid": "152.00",
      "ask": "152.60",
      "open": "159.60",
      "high": "159.60",
      "low": "150.00",
      "close": "152.40",
      "average": "153.8121",
      "volume": "99641",
      "turnover": "15326368.5",
      "trades": "678"
    },
    {
      "date": "2022-10-13",
      "bid": "155.80",
      "ask": "156.40",
      "open": "150.00",
      "high": "156.40",
      "low": "147.00",
      "close": "155.40",
      "average": "151.8726",
      "volume": "47737",
      "turnover": "7249919.7",
      "trades": "652"
    },
    {
      "date": "2022-10-14",
      "bid": "157.20",
      "ask": "157.80",
      "open": "155.40",
      "high": "162.60",
      "low": "155.40",
      "close": "158.40",
      "average": "158.6171",
      "volume": "30924",
      "turnover": "4905131.3",
      "trades": "359"
    },
    {
      "date": "2022-10-17",
      "bid": "164.40",
      "ask": "164.80",
      "open": "161.20",
      "high": "165.60",
      "low": "156.20",
      "close": "164.60",
      "average": "163.0316",
      "volume": "17219",
      "turnover": "2807483.7",
      "trades": "364"
    },
    {
      "date": "2022-10-18",
      "bid": "165.60",
      "ask": "166.20",
      "open": "164.80",
      "high": "167.80",
      "low": "164.80",
      "close": "166.60",
      "average": "166.3768",
      "volume": "10300",
      "turnover": "1713675.4",
      "trades": "220"
    },
    {
      "date": "2022-10-19",
      "bid": "156.40",
      "ask": "156.80",
      "open": "167.00",
      "high": "167.00",
      "low": "156.40",
      "close": "156.40",
      "average": "158.7407",
      "volume": "51980",
      "turnover": "8251341.6",
      "trades": "570"
    },
    {
      "date": "2022-10-20",
      "bid": "156.40",
      "ask": "157.00",
      "open": "158.40",
      "high": "158.40",
      "low": "153.60",
      "close": "155.40",
      "average": "155.3229",
      "volume": "20750",
      "turnover": "3223040.1",
      "trades": "266"
    },
    {
      "date": "2022-10-21",
      "bid": "155.20",
      "ask": "155.80",
      "open": "155.40",
      "high": "158.20",
      "low": "153.20",
      "close": "154.80",
      "average": "155.3214",
      "volume": "25747",
      "turnover": "3999059.2",
      "trades": "410"
    },
    {
      "date": "2022-10-24",
      "bid": "161.20",
      "ask": "161.60",
      "open": "159.60",
      "high": "161.60",
      "low": "156.60",
      "close": "161.60",
      "average": "160.0653",
      "volume": "22789",
      "turnover": "3647635.4",
      "trades": "403"
    },
    {
      "date": "2022-10-25",
      "bid": "167.40",
      "ask": "168.40",
      "open": "162.20",
      "high": "168.60",
      "low": "138.00",
      "close": "168.40",
      "average": "157.226",
      "volume": "253669",
      "turnover": "39940174.6",
      "trades": "1372"
    },
    {
      "date": "2022-10-26",
      "bid": "169.20",
      "ask": "169.60",
      "open": "167.20",
      "high": "175.40",
      "low": "165.60",
      "close": "168.40",
      "average": "169.7077",
      "volume": "43509",
      "turnover": "7383814.2",
      "trades": "619"
    },
    {
      "date": "2022-10-27",
      "bid": "168.60",
      "ask": "169.20",
      "open": "168.20",
      "high": "170.60",
      "low": "163.80",
      "close": "168.80",
      "average": "168.1207",
      "volume": "48736",
      "turnover": "8193530.2",
      "trades": "533"
    },
    {
      "date": "2022-10-28",
      "bid": "166.80",
      "ask": "167.60",
      "open": "168.80",
      "high": "168.80",
      "low": "161.80",
      "close": "166.60",
      "average": "164.9335",
      "volume": "73636",
      "turnover": "12145041",
      "trades": "348"
    },
    {
      "date": "2022-10-31",
      "bid": "164.20",
      "ask": "164.80",
      "open": "166.60",
      "high": "166.60",
      "low": "161.40",
      "close": "164.00",
      "average": "163.1901",
      "volume": "77264",
      "turnover": "12562908.4",
      "trades": "456"
    },
    {
      "date": "2022-11-01",
      "bid": "163.60",
      "ask": "164.60",
      "open": "166.00",
      "high": "171.60",
      "low": "163.40",
      "close": "164.80",
      "average": "169.2652",
      "volume": "77703",
      "turnover": "13152613.8",
      "trades": "350"
    },
    {
      "date": "2022-11-02",
      "bid": "165.20",
      "ask": "166.00",
      "open": "165.00",
      "high": "168.20",
      "low": "163.00",
      "close": "165.80",
      "average": "165.8945",
      "volume": "28318",
      "turnover": "4698271.9",
      "trades": "304"
    },
    {
      "date": "2022-11-03",
      "bid": "165.40",
      "ask": "166.20",
      "open": "165.80",
      "high": "167.00",
      "low": "162.00",
      "close": "165.80",
      "average": "166.087",
      "volume": "140726",
      "turnover": "23372762.5",
      "trades": "283"
    },
    {
      "date": "2022-11-04",
      "bid": "168.20",
      "ask": "168.80",
      "open": "170.80",
      "high": "170.80",
      "low": "166.60",
      "close": "168.40",
      "average": "168.4596",
      "volume": "9137",
      "turnover": "1539471.9",
      "trades": "174"
    },
    {
      "date": "2022-11-07",
      "bid": "169.80",
      "ask": "170.20",
      "open": "169.80",
      "high": "172.60",
      "low": "168.00",
      "close": "170.20",
      "average": "170.6523",
      "volume": "20442",
      "turnover": "3488563.2",
      "trades": "339"
    },
    {
      "date": "2022-11-08",
      "bid": "170.60",
      "ask": "171.60",
      "open": "171.20",
      "high": "174.80",
      "low": "170.40",
      "close": "172.00",
      "average": "172.1041",
      "volume": "59050",
      "turnover": "10164195.1",
      "trades": "524"
    },
    {
      "date": "2022-11-09",
      "bid": "171.80",
      "ask": "172.20",
      "open": "172.60",
      "high": "176.40",
      "low": "170.80",
      "close": "172.40",
      "average": "172.741",
      "volume": "159639",
      "turnover": "27575558.8",
      "trades": "440"
    },
    {
      "date": "2022-11-10",
      "bid": "183.20",
      "ask": "183.60",
      "open": "172.40",
      "high": "184.60",
      "low": "167.60",
      "close": "184.40",
      "average": "179.3436",
      "volume": "61869",
      "turnover": "11096340.8",
      "trades": "580"
    },
    {
      "date": "2022-11-11",
      "bid": "194.40",
      "ask": "194.60",
      "open": "184.80",
      "high": "195.20",
      "low": "183.40",
      "close": "194.80",
      "average": "189.7103",
      "volume": "76501",
      "turnover": "14518850.8",
      "trades": "904"
    },
    {
      "date": "2022-11-14",
      "bid": "191.40",
      "ask": "192.00",
      "open": "195.00",
      "high": "196.80",
      "low": "186.60",
      "close": "191.60",
      "average": "192.3811",
      "volume": "61761",
      "turnover": "11881650.6",
      "trades": "651"
    },
    {
      "date": "2022-11-15",
      "bid": "187.20",
      "ask": "187.80",
      "open": "190.20",
      "high": "191.60",
      "low": "185.40",
      "close": "186.80",
      "average": "187.5708",
      "volume": "260253",
      "turnover": "48815873.4",
      "trades": "337"
    },
    {
      "date": "2022-11-16",
      "bid": "182.60",
      "ask": "189.80",
      "open": "190.20",
      "high": "190.20",
      "low": "183.00",
      "close": "183.20",
      "average": "184.6125",
      "volume": "19135",
      "turnover": "3532560.2",
      "trades": "233"
    },
    {
      "date": "2022-11-17",
      "bid": "178.60",
      "ask": "178.80",
      "open": "184.00",
      "high": "185.60",
      "low": "178.40",
      "close": "179.00",
      "average": "180.8423",
      "volume": "16606",
      "turnover": "3003068",
      "trades": "305"
    },
    {
      "date": "2022-11-18",
      "bid": "178.40",
      "ask": "179.20",
      "open": "182.20",
      "high": "182.60",
      "low": "177.60",
      "close": "179.60",
      "average": "180.0831",
      "volume": "20928",
      "turnover": "3768782.3",
      "trades": "277"
    },
    {
      "date": "2022-11-21",
      "bid": "178.20",
      "ask": "178.80",
      "open": "179.60",
      "high": "179.60",
      "low": "175.00",
      "close": "177.40",
      "average": "176.296",
      "volume": "59603",
      "turnover": "10507771.19",
      "trades": "239"
    },
    {
      "date": "2022-11-22",
      "bid": "179.00",
      "ask": "179.80",
      "open": "177.60",
      "high": "180.20",
      "low": "175.00",
      "close": "179.20",
      "average": "177.2236",
      "volume": "35641",
      "turnover": "6316489.1",
      "trades": "340"
    },
    {
      "date": "2022-11-23",
      "bid": "184.20",
      "ask": "184.80",
      "open": "183.00",
      "high": "185.40",
      "low": "180.40",
      "close": "184.40",
      "average": "182.9586",
      "volume": "36837",
      "turnover": "6739645.6",
      "trades": "474"
    },
    {
      "date": "2022-11-24",
      "bid": "189.40",
      "ask": "189.60",
      "open": "184.80",
      "high": "191.00",
      "low": "183.60",
      "close": "189.20",
      "average": "189.19",
      "volume": "131039",
      "turnover": "24791273.8",
      "trades": "331"
    },
    {
      "date": "2022-11-25",
      "bid": "189.20",
      "ask": "190.00",
      "open": "189.20",
      "high": "194.00",
      "low": "188.00",
      "close": "189.20",
      "average": "190.6693",
      "volume": "27949",
      "turnover": "5329133.3",
      "trades": "433"
    },
    {
      "date": "2022-11-28",
      "bid": "184.40",
      "ask": "184.80",
      "open": "190.60",
      "high": "190.60",
      "low": "183.60",
      "close": "185.00",
      "average": "185.7508",
      "volume": "21601",
      "turnover": "4012402.2",
      "trades": "332"
    },
    {
      "date": "2022-11-29",
      "bid": "184.80",
      "ask": "185.00",
      "open": "188.60",
      "high": "188.60",
      "low": "183.40",
      "close": "185.20",
      "average": "185.646",
      "volume": "25701",
      "turnover": "4771252.8",
      "trades": "393"
    },
    {
      "date": "2022-11-30",
      "bid": "184.60",
      "ask": "185.20",
      "open": "187.00",
      "high": "188.40",
      "low": "184.40",
      "close": "185.80",
      "average": "186.2337",
      "volume": "50885",
      "turnover": "9471813.6",
      "trades": "361"
    },
    {
      "date": "2022-12-01",
      "bid": "187.80",
      "ask": "188.60",
      "open": "187.80",
      "high": "192.40",
      "low": "185.60",
      "close": "188.60",
      "average": "188.0511",
      "volume": "329365",
      "turnover": "61937351.7",
      "trades": "435"
    },
    {
      "date": "2022-12-02",
      "bid": "191.60",
      "ask": "192.00",
      "open": "187.60",
      "high": "193.20",
      "low": "187.00",
      "close": "191.40",
      "average": "190.7589",
      "volume": "33837",
      "turnover": "6454710",
      "trades": "478"
    },
    {
      "date": "2022-12-05",
      "bid": "193.20",
      "ask": "194.00",
      "open": "191.40",
      "high": "194.80",
      "low": "191.00",
      "close": "193.40",
      "average": "193.156",
      "volume": "39896",
      "turnover": "7706150.6",
      "trades": "338"
    },
    {
      "date": "2022-12-06",
      "bid": "188.40",
      "ask": "188.80",
      "open": "193.60",
      "high": "193.80",
      "low": "187.20",
      "close": "187.20",
      "average": "190.2152",
      "volume": "42425",
      "turnover": "8070547.1",
      "trades": "450"
    },
    {
      "date": "2022-12-07",
      "bid": "187.00",
      "ask": "187.60",
      "open": "188.80",
      "high": "188.80",
      "low": "184.20",
      "close": "186.20",
      "average": "186.6412",
      "volume": "88781",
      "turnover": "16570188.8",
      "trades": "532"
    },
    {
      "date": "2022-12-08",
      "bid": "186.20",
      "ask": "186.60",
      "open": "186.40",
      "high": "188.20",
      "low": "183.60",
      "close": "186.00",
      "average": "185.9729",
      "volume": "16666",
      "turnover": "3094239.6",
      "trades": "218"
    },
    {
      "date": "2022-12-09",
      "bid": "194.00",
      "ask": "194.60",
      "open": "186.00",
      "high": "197.60",
      "low": "186.00",
      "close": "194.60",
      "average": "193.5907",
      "volume": "83662",
      "turnover": "16181216.4",
      "trades": "780"
    },
    {
      "date": "2022-12-12",
      "bid": "194.20",
      "ask": "194.60",
      "open": "193.80",
      "high": "194.40",
      "low": "189.00",
      "close": "194.00",
      "average": "192.9997",
      "volume": "34019",
      "turnover": "6565880.2",
      "trades": "546"
    },
    {
      "date": "2022-12-13",
      "bid": "200.50",
      "ask": "201.00",
      "open": "194.20",
      "high": "206.00",
      "low": "193.00",
      "close": "201.00",
      "average": "198.1383",
      "volume": "118749",
      "turnover": "23528708.3",
      "trades": "741"
    },
    {
      "date": "2022-12-14",
      "bid": "205.00",
      "ask": "205.50",
      "open": "201.00",
      "high": "209.00",
      "low": "198.60",
      "close": "204.50",
      "average": "203.4877",
      "volume": "46161",
      "turnover": "9383507.4",
      "trades": "551"
    },
    {
      "date": "2022-12-15",
      "bid": "187.60",
      "ask": "188.40",
      "open": "200.00",
      "high": "201.50",
      "low": "187.20",
      "close": "187.20",
      "average": "194.4641",
      "volume": "59158",
      "turnover": "11505165.1",
      "trades": "816"
    },
    {
      "date": "2022-12-16",
      "bid": "185.60",
      "ask": "186.00",
      "open": "188.80",
      "high": "193.00",
      "low": "185.40",
      "close": "186.00",
      "average": "188.2843",
      "volume": "55630",
      "turnover": "10474257.4",
      "trades": "749"
    },
    {
      "date": "2022-12-19",
      "bid": "188.80",
      "ask": "189.40",
      "open": "186.20",
      "high": "190.00",
      "low": "185.20",
      "close": "189.20",
      "average": "186.2643",
      "volume": "197512",
      "turnover": "36789444.4",
      "trades": "434"
    },
    {
      "date": "2022-12-20",
      "bid": "187.60",
      "ask": "188.20",
      "open": "189.60",
      "high": "189.60",
      "low": "184.60",
      "close": "188.20",
      "average": "187.2564",
      "volume": "71656",
      "turnover": "13418046.2",
      "trades": "681"
    },
    {
      "date": "2022-12-21",
      "bid": "191.20",
      "ask": "192.40",
      "open": "188.20",
      "high": "192.40",
      "low": "185.40",
      "close": "191.40",
      "average": "188.9508",
      "volume": "53865",
      "turnover": "10177181.5",
      "trades": "503"
    },
    {
      "date": "2022-12-22",
      "bid": "182.40",
      "ask": "182.80",
      "open": "191.40",
      "high": "193.00",
      "low": "182.00",
      "close": "182.00",
      "average": "185.9067",
      "volume": "22124",
      "turnover": "4113161.8",
      "trades": "345"
    },
    {
      "date": "2022-12-23",
      "bid": "183.60",
      "ask": "184.20",
      "open": "181.20",
      "high": "186.20",
      "low": "181.20",
      "close": "184.00",
      "average": "184.0301",
      "volume": "18016",
      "turnover": "3315487",
      "trades": "346"
    },
    {
      "date": "2022-12-27",
      "bid": "184.20",
      "ask": "184.80",
      "open": "185.00",
      "high": "188.40",
      "low": "183.00",
      "close": "184.60",
      "average": "185.2303",
      "volume": "17051",
      "turnover": "3158413.2",
      "trades": "236"
    },
    {
      "date": "2022-12-28",
      "bid": "181.80",
      "ask": "182.20",
      "open": "184.60",
      "high": "185.60",
      "low": "181.20",
      "close": "182.00",
      "average": "183.0648",
      "volume": "11408",
      "turnover": "2088380.2",
      "trades": "232"
    },
    {
      "date": "2022-12-29",
      "bid": "184.60",
      "ask": "185.40",
      "open": "182.00",
      "high": "185.40",
      "low": "181.00",
      "close": "185.40",
      "average": "183.4304",
      "volume": "17065",
      "turnover": "3129863.4",
      "trades": "289"
    },
    {
      "date": "2022-12-30",
      "bid": "183.00",
      "ask": "183.60",
      "open": "185.40",
      "high": "187.40",
      "low": "182.60",
      "close": "182.60",
      "average": "184.8609",
      "volume": "21143",
      "turnover": "3908691.6",
      "trades": "278"
    },
    {
      "date": "2023-01-02",
      "bid": "186.20",
      "ask": "186.60",
      "open": "185.00",
      "high": "189.00",
      "low": "184.40",
      "close": "186.40",
      "average": "186.3364",
      "volume": "12440",
      "turnover": "2318087.7",
      "trades": "218"
    },
    {
      "date": "2023-01-03",
      "bid": "188.60",
      "ask": "189.00",
      "open": "186.80",
      "high": "189.80",
      "low": "185.20",
      "close": "189.00",
      "average": "188.1142",
      "volume": "30299",
      "turnover": "5698849.5",
      "trades": "433"
    },
    {
      "date": "2023-01-04",
      "bid": "190.40",
      "ask": "191.40",
      "open": "190.00",
      "high": "192.00",
      "low": "187.40",
      "close": "191.40",
      "average": "189.9981",
      "volume": "21092",
      "turnover": "4007440",
      "trades": "359"
    },
    {
      "date": "2023-01-05",
      "bid": "189.40",
      "ask": "190.00",
      "open": "194.60",
      "high": "194.60",
      "low": "189.20",
      "close": "189.40",
      "average": "190.7101",
      "volume": "11243",
      "turnover": "2144352.4",
      "trades": "188"
    },
    {
      "date": "2023-01-09",
      "bid": "198.40",
      "ask": "198.80",
      "open": "189.40",
      "high": "199.40",
      "low": "189.40",
      "close": "199.20",
      "average": "195.1804",
      "volume": "560343",
      "turnover": "109369503.2",
      "trades": "554"
    },
    {
      "date": "2023-01-10",
      "bid": "194.20",
      "ask": "194.60",
      "open": "198.40",
      "high": "200.50",
      "low": "194.00",
      "close": "194.00",
      "average": "196.4694",
      "volume": "22214",
      "turnover": "4365355.09",
      "trades": "375"
    },
    {
      "date": "2023-01-11",
      "bid": "195.60",
      "ask": "196.00",
      "open": "196.40",
      "high": "199.20",
      "low": "194.40",
      "close": "196.20",
      "average": "197.0053",
      "volume": "31613",
      "turnover": "6229073.2",
      "trades": "396"
    },
    {
      "date": "2023-01-12",
      "bid": "197.00",
      "ask": "198.20",
      "open": "196.80",
      "high": "201.00",
      "low": "194.40",
      "close": "198.20",
      "average": "198.4618",
      "volume": "36107",
      "turnover": "7165875.5",
      "trades": "570"
    },
    {
      "date": "2023-01-13",
      "bid": "198.20",
      "ask": "198.80",
      "open": "198.20",
      "high": "200.00",
      "low": "195.80",
      "close": "199.40",
      "average": "198.188",
      "volume": "11870",
      "turnover": "2352547.29",
      "trades": "256"
    },
    {
      "date": "2023-01-16",
      "bid": "199.00",
      "ask": "199.60",
      "open": "200.00",
      "high": "200.00",
      "low": "195.40",
      "close": "200.00",
      "average": "197.8305",
      "volume": "42338",
      "turnover": "8375663.3",
      "trades": "517"
    },
    {
      "date": "2023-01-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "200.00",
      "high": "206.00",
      "low": "200.00",
      "close": "205.00",
      "average": "203.5603",
      "volume": "20834",
      "turnover": "4240975.5",
      "trades": "328"
    },
    {
      "date": "2023-01-18",
      "bid": "212.50",
      "ask": "213.50",
      "open": "206.50",
      "high": "217.00",
      "low": "206.50",
      "close": "213.50",
      "average": "213.1847",
      "volume": "45755",
      "turnover": "9756553",
      "trades": "673"
    },
    {
      "date": "2023-01-19",
      "bid": "206.00",
      "ask": "206.50",
      "open": "212.50",
      "high": "214.50",
      "low": "206.00",
      "close": "206.50",
      "average": "209.548",
      "volume": "55025",
      "turnover": "11530376",
      "trades": "597"
    },
    {
      "date": "2023-01-20",
      "bid": "208.50",
      "ask": "209.00",
      "open": "208.00",
      "high": "210.00",
      "low": "204.00",
      "close": "209.00",
      "average": "208.2358",
      "volume": "39527",
      "turnover": "8230935.5",
      "trades": "408"
    },
    {
      "date": "2023-01-23",
      "bid": "213.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "215.50",
      "low": "210.50",
      "close": "214.00",
      "average": "213.1806",
      "volume": "110488",
      "turnover": "23554465",
      "trades": "326"
    },
    {
      "date": "2023-01-24",
      "bid": "212.50",
      "ask": "213.00",
      "open": "215.00",
      "high": "216.50",
      "low": "210.50",
      "close": "213.00",
      "average": "212.3506",
      "volume": "17889",
      "turnover": "3798740",
      "trades": "318"
    },
    {
      "date": "2023-01-25",
      "bid": "210.00",
      "ask": "210.50",
      "open": "212.50",
      "high": "214.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.1795",
      "volume": "21287",
      "turnover": "4474092",
      "trades": "219"
    },
    {
      "date": "2023-01-26",
      "bid": "214.50",
      "ask": "215.50",
      "open": "210.00",
      "high": "215.50",
      "low": "210.00",
      "close": "215.50",
      "average": "212.754",
      "volume": "309200",
      "turnover": "65783602.5",
      "trades": "369"
    },
    {
      "date": "2023-01-27",
      "bid": "217.50",
      "ask": "219.00",
      "open": "209.00",
      "high": "219.00",
      "low": "207.00",
      "close": "218.50",
      "average": "214.287",
      "volume": "129332",
      "turnover": "27713099",
      "trades": "846"
    },
    {
      "date": "2023-01-30",
      "bid": "217.00",
      "ask": "218.00",
      "open": "219.00",
      "high": "219.00",
      "low": "213.00",
      "close": "217.50",
      "average": "215.9808",
      "volume": "93692",
      "turnover": "20236878",
      "trades": "378"
    },
    {
      "date": "2023-01-31",
      "bid": "219.00",
      "ask": "219.50",
      "open": "217.00",
      "high": "220.50",
      "low": "213.00",
      "close": "219.50",
      "average": "218.3879",
      "volume": "48130",
      "turnover": "10511012",
      "trades": "495"
    },
    {
      "date": "2023-02-01",
      "bid": "223.00",
      "ask": "224.50",
      "open": "219.50",
      "high": "226.00",
      "low": "219.00",
      "close": "223.00",
      "average": "223.4065",
      "volume": "44480",
      "turnover": "9937121.5",
      "trades": "534"
    },
    {
      "date": "2023-02-02",
      "bid": "236.00",
      "ask": "237.00",
      "open": "224.50",
      "high": "237.50",
      "low": "224.50",
      "close": "236.50",
      "average": "232.4863",
      "volume": "82894",
      "turnover": "19271640.75",
      "trades": "731"
    },
    {
      "date": "2023-02-03",
      "bid": "234.00",
      "ask": "234.50",
      "open": "235.00",
      "high": "236.00",
      "low": "230.00",
      "close": "234.00",
      "average": "233.4341",
      "volume": "30444",
      "turnover": "7106667.5",
      "trades": "425"
    },
    {
      "date": "2023-02-06",
      "bid": "228.00",
      "ask": "229.00",
      "open": "233.50",
      "high": "234.50",
      "low": "227.50",
      "close": "229.50",
      "average": "231.7384",
      "volume": "106039",
      "turnover": "24573306",
      "trades": "478"
    },
    {
      "date": "2023-02-07",
      "bid": "226.00",
      "ask": "227.00",
      "open": "232.50",
      "high": "232.50",
      "low": "225.00",
      "close": "227.50",
      "average": "227.5103",
      "volume": "28173",
      "turnover": "6409647",
      "trades": "278"
    },
    {
      "date": "2023-02-08",
      "bid": "226.50",
      "ask": "228.00",
      "open": "228.00",
      "high": "231.00",
      "low": "225.50",
      "close": "226.50",
      "average": "227.9946",
      "volume": "24137",
      "turnover": "5502993.25",
      "trades": "297"
    },
    {
      "date": "2023-02-09",
      "bid": "219.50",
      "ask": "220.50",
      "open": "229.00",
      "high": "229.00",
      "low": "218.00",
      "close": "220.00",
      "average": "221.6758",
      "volume": "41522",
      "turnover": "9204077",
      "trades": "439"
    },
    {
      "date": "2023-02-10",
      "bid": "218.00",
      "ask": "218.50",
      "open": "220.00",
      "high": "220.00",
      "low": "200.50",
      "close": "216.50",
      "average": "212.8885",
      "volume": "139149",
      "turnover": "29611800.5",
      "trades": "1451"
    },
    {
      "date": "2023-02-13",
      "bid": "220.50",
      "ask": "221.50",
      "open": "216.00",
      "high": "221.50",
      "low": "212.50",
      "close": "221.00",
      "average": "219.3011",
      "volume": "147795",
      "turnover": "32411614",
      "trades": "567"
    },
    {
      "date": "2023-02-14",
      "bid": "237.50",
      "ask": "238.50",
      "open": "222.00",
      "high": "238.50",
      "low": "222.00",
      "close": "237.00",
      "average": "234.2868",
      "volume": "123662",
      "turnover": "28972376.5",
      "trades": "1588"
    },
    {
      "date": "2023-02-15",
      "bid": "239.50",
      "ask": "240.00",
      "open": "237.00",
      "high": "241.50",
      "low": "236.00",
      "close": "240.50",
      "average": "238.8918",
      "volume": "77622",
      "turnover": "18543276.25",
      "trades": "833"
    },
    {
      "date": "2023-02-16",
      "bid": "231.00",
      "ask": "231.50",
      "open": "242.00",
      "high": "242.00",
      "low": "229.00",
      "close": "230.50",
      "average": "234.7895",
      "volume": "66013",
      "turnover": "15498260.25",
      "trades": "657"
    },
    {
      "date": "2023-02-17",
      "bid": "227.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "229.00",
      "low": "225.00",
      "close": "226.50",
      "average": "227.2504",
      "volume": "31560",
      "turnover": "7172023",
      "trades": "387"
    },
    {
      "date": "2023-02-20",
      "bid": "224.00",
      "ask": "225.00",
      "open": "226.50",
      "high": "229.00",
      "low": "224.00",
      "close": "225.00",
      "average": "226.3928",
      "volume": "17954",
      "turnover": "4064655.5",
      "trades": "332"
    },
    {
      "date": "2023-02-21",
      "bid": "222.00",
      "ask": "222.50",
      "open": "225.50",
      "high": "226.50",
      "low": "221.00",
      "close": "221.00",
      "average": "223.1189",
      "volume": "30535",
      "turnover": "6812919.5",
      "trades": "527"
    },
    {
      "date": "2023-02-22",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.50",
      "high": "221.00",
      "low": "217.00",
      "close": "219.00",
      "average": "218.7791",
      "volume": "15953",
      "turnover": "3490182.5",
      "trades": "220"
    },
    {
      "date": "2023-02-23",
      "bid": "220.00",
      "ask": "221.00",
      "open": "222.50",
      "high": "224.50",
      "low": "219.50",
      "close": "219.50",
      "average": "221.3775",
      "volume": "12546",
      "turnover": "2776913.5",
      "trades": "186"
    },
    {
      "date": "2023-02-24",
      "bid": "215.50",
      "ask": "216.50",
      "open": "220.00",
      "high": "221.50",
      "low": "213.50",
      "close": "215.00",
      "average": "216.4466",
      "volume": "31834",
      "turnover": "6890360.5",
      "trades": "362"
    },
    {
      "date": "2023-02-27",
      "bid": "220.00",
      "ask": "221.00",
      "open": "215.00",
      "high": "222.50",
      "low": "213.50",
      "close": "220.00",
      "average": "219.6634",
      "volume": "15662",
      "turnover": "3440368.5",
      "trades": "261"
    },
    {
      "date": "2023-02-28",
      "bid": "223.00",
      "ask": "224.50",
      "open": "221.00",
      "high": "225.00",
      "low": "217.50",
      "close": "223.50",
      "average": "222.7293",
      "volume": "32569",
      "turnover": "7253485",
      "trades": "391"
    },
    {
      "date": "2023-03-01",
      "bid": "217.00",
      "ask": "219.00",
      "open": "223.50",
      "high": "225.50",
      "low": "213.50",
      "close": "218.50",
      "average": "221.2641",
      "volume": "27526",
      "turnover": "6090515",
      "trades": "305"
    },
    {
      "date": "2023-03-02",
      "bid": "218.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.50",
      "low": "215.50",
      "close": "219.00",
      "average": "217.6324",
      "volume": "12358",
      "turnover": "2689497.5",
      "trades": "167"
    },
    {
      "date": "2023-03-03",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.50",
      "high": "223.00",
      "low": "220.00",
      "close": "223.00",
      "average": "222.1317",
      "volume": "16140",
      "turnover": "3585205.5",
      "trades": "213"
    },
    {
      "date": "2023-03-06",
      "bid": "222.00",
      "ask": "223.00",
      "open": "224.50",
      "high": "226.50",
      "low": "219.50",
      "close": "221.50",
      "average": "222.8699",
      "volume": "17900",
      "turnover": "3989371.5",
      "trades": "265"
    },
    {
      "date": "2023-03-07",
      "bid": "218.50",
      "ask": "219.50",
      "open": "221.50",
      "high": "223.00",
      "low": "217.00",
      "close": "218.00",
      "average": "219.3157",
      "volume": "15753",
      "turnover": "3454879.5",
      "trades": "279"
    },
    {
      "date": "2023-03-08",
      "bid": "217.50",
      "ask": "218.50",
      "open": "218.00",
      "high": "219.50",
      "low": "216.00",
      "close": "218.50",
      "average": "217.7287",
      "volume": "14227",
      "turnover": "3097569",
      "trades": "204"
    },
    {
      "date": "2023-03-09",
      "bid": "216.50",
      "ask": "218.00",
      "open": "218.50",
      "high": "218.50",
      "low": "212.00",
      "close": "217.50",
      "average": "215.909",
      "volume": "42127",
      "turnover": "9095089.75",
      "trades": "218"
    },
    {
      "date": "2023-03-10",
      "bid": "213.00",
      "ask": "214.00",
      "open": "212.50",
      "high": "214.50",
      "low": "210.00",
      "close": "214.00",
      "average": "212.6278",
      "volume": "56762",
      "turnover": "12069181.5",
      "trades": "282"
    },
    {
      "date": "2023-03-13",
      "bid": "207.50",
      "ask": "209.00",
      "open": "214.00",
      "high": "214.00",
      "low": "203.00",
      "close": "208.00",
      "average": "206.5954",
      "volume": "33720",
      "turnover": "6966065.75",
      "trades": "444"
    },
    {
      "date": "2023-03-14",
      "bid": "212.00",
      "ask": "213.00",
      "open": "208.00",
      "high": "214.00",
      "low": "205.00",
      "close": "211.50",
      "average": "210.974",
      "volume": "18962",
      "turnover": "4000489.5",
      "trades": "210"
    },
    {
      "date": "2023-03-15",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "210.00",
      "low": "202.50",
      "close": "204.50",
      "average": "205.0702",
      "volume": "24315",
      "turnover": "4986281",
      "trades": "258"
    },
    {
      "date": "2023-03-16",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.00",
      "high": "212.50",
      "low": "202.50",
      "close": "210.50",
      "average": "206.8156",
      "volume": "42517",
      "turnover": "8793250",
      "trades": "450"
    },
    {
      "date": "2023-03-17",
      "bid": "207.00",
      "ask": "208.00",
      "open": "218.50",
      "high": "218.50",
      "low": "205.50",
      "close": "206.50",
      "average": "208.1606",
      "volume": "26711",
      "turnover": "5560897.5",
      "trades": "278"
    },
    {
      "date": "2023-03-20",
      "bid": "209.00",
      "ask": "209.50",
      "open": "205.50",
      "high": "211.00",
      "low": "198.60",
      "close": "208.50",
      "average": "205.5516",
      "volume": "35811",
      "turnover": "7363142.2",
      "trades": "565"
    },
    {
      "date": "2023-03-21",
      "bid": "209.50",
      "ask": "210.00",
      "open": "206.00",
      "high": "214.00",
      "low": "206.00",
      "close": "210.00",
      "average": "210.7307",
      "volume": "31858",
      "turnover": "6713458.5",
      "trades": "224"
    },
    {
      "date": "2023-03-22",
      "bid": "207.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "214.00",
      "low": "207.50",
      "close": "208.00",
      "average": "208.812",
      "volume": "10962",
      "turnover": "2289213.25",
      "trades": "180"
    },
    {
      "date": "2023-03-23",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.50",
      "high": "210.00",
      "low": "204.50",
      "close": "208.50",
      "average": "207.3753",
      "volume": "12841",
      "turnover": "2662906.5",
      "trades": "168"
    },
    {
      "date": "2023-03-24",
      "bid": "202.00",
      "ask": "203.50",
      "open": "208.50",
      "high": "208.50",
      "low": "202.00",
      "close": "202.50",
      "average": "203.645",
      "volume": "29003",
      "turnover": "5906317",
      "trades": "283"
    },
    {
      "date": "2023-03-27",
      "bid": "207.50",
      "ask": "208.50",
      "open": "202.50",
      "high": "209.50",
      "low": "202.50",
      "close": "208.00",
      "average": "207.4217",
      "volume": "10885",
      "turnover": "2257785",
      "trades": "162"
    },
    {
      "date": "2023-03-28",
      "bid": "201.50",
      "ask": "202.50",
      "open": "210.00",
      "high": "210.00",
      "low": "201.50",
      "close": "202.00",
      "average": "203.061",
      "volume": "17070",
      "turnover": "3466191",
      "trades": "210"
    },
    {
      "date": "2023-03-29",
      "bid": "202.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "205.00",
      "low": "201.50",
      "close": "203.00",
      "average": "202.9865",
      "volume": "7276",
      "turnover": "1477036",
      "trades": "129"
    },
    {
      "date": "2023-03-30",
      "bid": "209.50",
      "ask": "211.00",
      "open": "203.50",
      "high": "211.00",
      "low": "203.00",
      "close": "210.50",
      "average": "208.2449",
      "volume": "28096",
      "turnover": "5856325.25",
      "trades": "234"
    },
    {
      "date": "2023-03-31",
      "bid": "215.00",
      "ask": "217.00",
      "open": "210.50",
      "high": "216.50",
      "low": "209.50",
      "close": "215.50",
      "average": "214.5864",
      "volume": "18322",
      "turnover": "3931664.75",
      "trades": "224"
    },
    {
      "date": "2023-04-03",
      "bid": "211.40",
      "ask": "212.00",
      "open": "215.40",
      "high": "216.40",
      "low": "210.80",
      "close": "212.00",
      "average": "213.962",
      "volume": "16714",
      "turnover": "3576161",
      "trades": "207"
    },
    {
      "date": "2023-04-04",
      "bid": "212.80",
      "ask": "214.60",
      "open": "214.00",
      "high": "220.00",
      "low": "213.60",
      "close": "214.20",
      "average": "216.6801",
      "volume": "34974",
      "turnover": "7578254.7",
      "trades": "239"
    },
    {
      "date": "2023-04-05",
      "bid": "208.00",
      "ask": "208.80",
      "open": "214.20",
      "high": "214.20",
      "low": "207.00",
      "close": "208.00",
      "average": "208.788",
      "volume": "11009",
      "turnover": "2298555",
      "trades": "244"
    },
    {
      "date": "2023-04-06",
      "bid": "211.40",
      "ask": "212.20",
      "open": "208.20",
      "high": "212.60",
      "low": "208.00",
      "close": "212.20",
      "average": "211.6969",
      "volume": "7674",
      "turnover": "1624609.7",
      "trades": "134"
    },
    {
      "date": "2023-04-11",
      "bid": "217.00",
      "ask": "217.60",
      "open": "212.20",
      "high": "219.80",
      "low": "212.20",
      "close": "217.40",
      "average": "216.1403",
      "volume": "25977",
      "turnover": "5614582.4",
      "trades": "272"
    },
    {
      "date": "2023-04-12",
      "bid": "222.40",
      "ask": "222.80",
      "open": "219.00",
      "high": "224.00",
      "low": "217.60",
      "close": "222.20",
      "average": "221.9804",
      "volume": "25781",
      "turnover": "5723256.3",
      "trades": "387"
    },
    {
      "date": "2023-04-13",
      "bid": "223.80",
      "ask": "224.80",
      "open": "221.00",
      "high": "227.00",
      "low": "220.60",
      "close": "224.60",
      "average": "224.9929",
      "volume": "132084",
      "turnover": "29717871",
      "trades": "316"
    },
    {
      "date": "2023-04-14",
      "bid": "225.60",
      "ask": "226.00",
      "open": "226.00",
      "high": "229.60",
      "low": "225.00",
      "close": "225.40",
      "average": "226.4577",
      "volume": "23143",
      "turnover": "5240911.09",
      "trades": "330"
    },
    {
      "date": "2023-04-17",
      "bid": "227.60",
      "ask": "229.20",
      "open": "225.80",
      "high": "230.20",
      "low": "225.80",
      "close": "228.80",
      "average": "228.6321",
      "volume": "14590",
      "turnover": "3335742.8",
      "trades": "315"
    },
    {
      "date": "2023-04-18",
      "bid": "231.40",
      "ask": "232.00",
      "open": "229.00",
      "high": "232.00",
      "low": "226.00",
      "close": "231.60",
      "average": "229.4756",
      "volume": "21482",
      "turnover": "4929297",
      "trades": "440"
    },
    {
      "date": "2023-04-19",
      "bid": "233.20",
      "ask": "233.80",
      "open": "228.00",
      "high": "233.80",
      "low": "227.60",
      "close": "233.00",
      "average": "232.0014",
      "volume": "16174",
      "turnover": "3752339.2",
      "trades": "310"
    },
    {
      "date": "2023-04-20",
      "bid": "230.40",
      "ask": "231.00",
      "open": "236.00",
      "high": "236.60",
      "low": "229.00",
      "close": "230.80",
      "average": "231.9134",
      "volume": "16097",
      "turnover": "3733110.6",
      "trades": "467"
    },
    {
      "date": "2023-04-21",
      "bid": "232.20",
      "ask": "233.60",
      "open": "231.00",
      "high": "233.80",
      "low": "230.20",
      "close": "233.80",
      "average": "232.3616",
      "volume": "10058",
      "turnover": "2337092.79",
      "trades": "241"
    },
    {
      "date": "2023-04-24",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.80",
      "high": "234.60",
      "low": "228.00",
      "close": "229.00",
      "average": "230.4181",
      "volume": "18370",
      "turnover": "4233476",
      "trades": "345"
    },
    {
      "date": "2023-04-25",
      "bid": "226.00",
      "ask": "226.80",
      "open": "229.00",
      "high": "229.00",
      "low": "221.40",
      "close": "226.20",
      "average": "225.0041",
      "volume": "31065",
      "turnover": "6989753",
      "trades": "528"
    },
    {
      "date": "2023-04-26",
      "bid": "229.00",
      "ask": "229.80",
      "open": "226.20",
      "high": "231.60",
      "low": "215.00",
      "close": "229.00",
      "average": "226.3067",
      "volume": "62594",
      "turnover": "14169082.8",
      "trades": "729"
    },
    {
      "date": "2023-04-27",
      "bid": "230.00",
      "ask": "230.80",
      "open": "224.20",
      "high": "234.20",
      "low": "224.00",
      "close": "230.00",
      "average": "230.1053",
      "volume": "116081",
      "turnover": "26702509.43",
      "trades": "822"
    },
    {
      "date": "2023-04-28",
      "bid": "232.60",
      "ask": "233.40",
      "open": "233.00",
      "high": "238.60",
      "low": "229.00",
      "close": "232.20",
      "average": "231.5354",
      "volume": "65800",
      "turnover": "15233244.6",
      "trades": "680"
    },
    {
      "date": "2023-05-02",
      "bid": "230.80",
      "ask": "231.20",
      "open": "236.40",
      "high": "239.20",
      "low": "230.20",
      "close": "230.20",
      "average": "234.8842",
      "volume": "56035",
      "turnover": "13164550.2",
      "trades": "707"
    },
    {
      "date": "2023-05-03",
      "bid": "232.00",
      "ask": "232.40",
      "open": "230.40",
      "high": "236.00",
      "low": "229.60",
      "close": "232.40",
      "average": "232.6341",
      "volume": "95190",
      "turnover": "22140765.8",
      "trades": "717"
    },
    {
      "date": "2023-05-04",
      "bid": "233.60",
      "ask": "234.40",
      "open": "236.40",
      "high": "237.40",
      "low": "229.00",
      "close": "234.00",
      "average": "232.7118",
      "volume": "76504",
      "turnover": "17809569.39",
      "trades": "585"
    },
    {
      "date": "2023-05-05",
      "bid": "239.00",
      "ask": "240.00",
      "open": "234.00",
      "high": "240.20",
      "low": "233.60",
      "close": "240.00",
      "average": "237.3491",
      "volume": "26054",
      "turnover": "6183476",
      "trades": "383"
    },
    {
      "date": "2023-05-08",
      "bid": "235.40",
      "ask": "236.20",
      "open": "240.60",
      "high": "242.20",
      "low": "234.00",
      "close": "236.20",
      "average": "237.5013",
      "volume": "16381",
      "turnover": "3890508.4",
      "trades": "309"
    },
    {
      "date": "2023-05-09",
      "bid": "231.40",
      "ask": "232.20",
      "open": "235.20",
      "high": "235.20",
      "low": "230.00",
      "close": "232.20",
      "average": "231.7175",
      "volume": "11520",
      "turnover": "2669385.2",
      "trades": "238"
    },
    {
      "date": "2023-05-10",
      "bid": "221.40",
      "ask": "222.20",
      "open": "232.20",
      "high": "233.60",
      "low": "219.80",
      "close": "222.80",
      "average": "225.0846",
      "volume": "34113",
      "turnover": "7681281.8",
      "trades": "589"
    },
    {
      "date": "2023-05-11",
      "bid": "224.80",
      "ask": "225.40",
      "open": "223.00",
      "high": "228.00",
      "low": "223.00",
      "close": "225.40",
      "average": "225.657",
      "volume": "36392",
      "turnover": "8212060.6",
      "trades": "349"
    },
    {
      "date": "2023-05-12",
      "bid": "227.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "227.60",
      "low": "223.20",
      "close": "227.60",
      "average": "226.5976",
      "volume": "12497",
      "turnover": "2831560.1",
      "trades": "241"
    },
    {
      "date": "2023-05-15",
      "bid": "231.20",
      "ask": "232.00",
      "open": "227.60",
      "high": "231.80",
      "low": "226.60",
      "close": "231.80",
      "average": "229.6969",
      "volume": "138377",
      "turnover": "31784771.4",
      "trades": "264"
    },
    {
      "date": "2023-05-16",
      "bid": "230.20",
      "ask": "230.80",
      "open": "233.00",
      "high": "235.80",
      "low": "230.20",
      "close": "231.00",
      "average": "233.7427",
      "volume": "46224",
      "turnover": "10804646.4",
      "trades": "276"
    },
    {
      "date": "2023-05-17",
      "bid": "233.60",
      "ask": "234.40",
      "open": "230.80",
      "high": "234.60",
      "low": "230.20",
      "close": "234.60",
      "average": "233.7074",
      "volume": "7739",
      "turnover": "1808661.8",
      "trades": "143"
    },
    {
      "date": "2023-05-19",
      "bid": "239.40",
      "ask": "240.00",
      "open": "235.60",
      "high": "241.20",
      "low": "235.20",
      "close": "239.60",
      "average": "238.9296",
      "volume": "17798",
      "turnover": "4252541.4",
      "trades": "314"
    },
    {
      "date": "2023-05-22",
      "bid": "233.40",
      "ask": "234.00",
      "open": "239.40",
      "high": "239.40",
      "low": "232.40",
      "close": "233.40",
      "average": "234.039",
      "volume": "19235",
      "turnover": "4501397.09",
      "trades": "333"
    },
    {
      "date": "2023-05-23",
      "bid": "229.60",
      "ask": "230.80",
      "open": "233.00",
      "high": "233.00",
      "low": "228.40",
      "close": "229.80",
      "average": "230.3092",
      "volume": "15273",
      "turnover": "3518101.9",
      "trades": "241"
    },
    {
      "date": "2023-05-24",
      "bid": "220.00",
      "ask": "220.60",
      "open": "229.60",
      "high": "229.60",
      "low": "220.00",
      "close": "221.00",
      "average": "222.7237",
      "volume": "49935",
      "turnover": "11120608",
      "trades": "412"
    },
    {
      "date": "2023-05-25",
      "bid": "217.00",
      "ask": "217.60",
      "open": "221.00",
      "high": "221.00",
      "low": "217.20",
      "close": "217.80",
      "average": "219.0008",
      "volume": "31559",
      "turnover": "6912358.3",
      "trades": "435"
    },
    {
      "date": "2023-05-26",
      "bid": "219.60",
      "ask": "220.00",
      "open": "217.80",
      "high": "221.00",
      "low": "215.40",
      "close": "220.00",
      "average": "219.6255",
      "volume": "38787",
      "turnover": "8518613.19",
      "trades": "483"
    },
    {
      "date": "2023-05-29",
      "bid": "216.20",
      "ask": "216.80",
      "open": "220.00",
      "high": "221.00",
      "low": "216.40",
      "close": "216.80",
      "average": "217.4466",
      "volume": "13280",
      "turnover": "2887690.4",
      "trades": "271"
    },
    {
      "date": "2023-05-30",
      "bid": "217.00",
      "ask": "217.40",
      "open": "217.00",
      "high": "219.00",
      "low": "215.60",
      "close": "217.40",
      "average": "217.1729",
      "volume": "16081",
      "turnover": "3492196.4",
      "trades": "297"
    },
    {
      "date": "2023-05-31",
      "bid": "221.00",
      "ask": "221.60",
      "open": "217.00",
      "high": "221.60",
      "low": "210.20",
      "close": "221.20",
      "average": "219.4092",
      "volume": "60923",
      "turnover": "13365801.2",
      "trades": "550"
    },
    {
      "date": "2023-06-01",
      "bid": "224.40",
      "ask": "225.20",
      "open": "222.00",
      "high": "227.60",
      "low": "222.00",
      "close": "225.20",
      "average": "224.7434",
      "volume": "26593",
      "turnover": "5976479.1",
      "trades": "444"
    },
    {
      "date": "2023-06-02",
      "bid": "233.40",
      "ask": "234.40",
      "open": "225.20",
      "high": "234.40",
      "low": "225.20",
      "close": "234.00",
      "average": "232.1194",
      "volume": "50106",
      "turnover": "11629633.8",
      "trades": "459"
    },
    {
      "date": "2023-06-05",
      "bid": "236.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "238.00",
      "low": "233.80",
      "close": "236.60",
      "average": "236.1665",
      "volume": "32650",
      "turnover": "7707757.1",
      "trades": "470"
    },
    {
      "date": "2023-06-07",
      "bid": "237.00",
      "ask": "237.20",
      "open": "236.60",
      "high": "239.20",
      "low": "235.60",
      "close": "237.40",
      "average": "237.1397",
      "volume": "19357",
      "turnover": "4589949.09",
      "trades": "305"
    },
    {
      "date": "2023-06-08",
      "bid": "224.80",
      "ask": "225.20",
      "open": "237.20",
      "high": "237.20",
      "low": "223.00",
      "close": "224.80",
      "average": "227.5043",
      "volume": "36282",
      "turnover": "8254312.4",
      "trades": "533"
    },
    {
      "date": "2023-06-09",
      "bid": "224.00",
      "ask": "224.60",
      "open": "225.40",
      "high": "226.20",
      "low": "222.20",
      "close": "224.60",
      "average": "224.6362",
      "volume": "33354",
      "turnover": "7492514.4",
      "trades": "430"
    },
    {
      "date": "2023-06-12",
      "bid": "226.20",
      "ask": "226.80",
      "open": "224.40",
      "high": "228.00",
      "low": "222.00",
      "close": "227.00",
      "average": "224.4188",
      "volume": "130026",
      "turnover": "29179622.3",
      "trades": "836"
    },
    {
      "date": "2023-06-13",
      "bid": "230.80",
      "ask": "232.00",
      "open": "229.00",
      "high": "234.80",
      "low": "229.00",
      "close": "231.60",
      "average": "231.99",
      "volume": "18477",
      "turnover": "4286478.8",
      "trades": "318"
    },
    {
      "date": "2023-06-14",
      "bid": "231.20",
      "ask": "231.80",
      "open": "231.00",
      "high": "232.80",
      "low": "228.40",
      "close": "230.80",
      "average": "230.896",
      "volume": "11659",
      "turnover": "2692417.5",
      "trades": "229"
    },
    {
      "date": "2023-06-15",
      "bid": "228.60",
      "ask": "229.60",
      "open": "230.80",
      "high": "232.20",
      "low": "227.80",
      "close": "228.80",
      "average": "229.5084",
      "volume": "14706",
      "turnover": "3375150",
      "trades": "263"
    },
    {
      "date": "2023-06-16",
      "bid": "221.00",
      "ask": "222.40",
      "open": "229.00",
      "high": "231.00",
      "low": "220.80",
      "close": "221.40",
      "average": "222.3099",
      "volume": "64247",
      "turnover": "14283283.2",
      "trades": "282"
    },
    {
      "date": "2023-06-19",
      "bid": "213.60",
      "ask": "215.60",
      "open": "220.60",
      "high": "220.60",
      "low": "214.60",
      "close": "215.60",
      "average": "216.3891",
      "volume": "17125",
      "turnover": "3705663",
      "trades": "317"
    },
    {
      "date": "2023-06-20",
      "bid": "212.00",
      "ask": "212.60",
      "open": "215.00",
      "high": "217.00",
      "low": "212.00",
      "close": "212.00",
      "average": "214.4831",
      "volume": "84715",
      "turnover": "18169933.6",
      "trades": "330"
    },
    {
      "date": "2023-06-21",
      "bid": "216.00",
      "ask": "217.00",
      "open": "212.00",
      "high": "216.80",
      "low": "208.60",
      "close": "216.80",
      "average": "215.2964",
      "volume": "20756",
      "turnover": "4468261.2",
      "trades": "388"
    },
    {
      "date": "2023-06-22",
      "bid": "212.80",
      "ask": "214.00",
      "open": "216.80",
      "high": "216.80",
      "low": "210.40",
      "close": "212.80",
      "average": "213.4483",
      "volume": "12199",
      "turnover": "2604156.5",
      "trades": "238"
    },
    {
      "date": "2023-06-26",
      "bid": "209.80",
      "ask": "211.00",
      "open": "212.80",
      "high": "212.80",
      "low": "206.60",
      "close": "210.00",
      "average": "209.6399",
      "volume": "10488",
      "turnover": "2198331.5",
      "trades": "250"
    },
    {
      "date": "2023-06-27",
      "bid": "210.40",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.60",
      "low": "208.80",
      "close": "211.60",
      "average": "210.5183",
      "volume": "10172",
      "turnover": "2141392.4",
      "trades": "207"
    },
    {
      "date": "2023-06-28",
      "bid": "213.60",
      "ask": "214.60",
      "open": "211.60",
      "high": "215.00",
      "low": "211.60",
      "close": "214.60",
      "average": "213.7462",
      "volume": "14513",
      "turnover": "3101180.6",
      "trades": "224"
    },
    {
      "date": "2023-06-29",
      "bid": "210.80",
      "ask": "211.40",
      "open": "210.00",
      "high": "213.20",
      "low": "208.60",
      "close": "211.40",
      "average": "211.2629",
      "volume": "8142",
      "turnover": "1720132.8",
      "trades": "194"
    },
    {
      "date": "2023-06-30",
      "bid": "212.40",
      "ask": "213.20",
      "open": "210.80",
      "high": "214.40",
      "low": "210.80",
      "close": "212.80",
      "average": "212.6254",
      "volume": "8023",
      "turnover": "1705847.8",
      "trades": "151"
    },
    {
      "date": "2023-07-03",
      "bid": "208.20",
      "ask": "208.80",
      "open": "212.80",
      "high": "213.40",
      "low": "204.00",
      "close": "208.20",
      "average": "207.846",
      "volume": "18765",
      "turnover": "3900230",
      "trades": "466"
    },
    {
      "date": "2023-07-04",
      "bid": "204.60",
      "ask": "205.60",
      "open": "208.20",
      "high": "208.20",
      "low": "203.00",
      "close": "205.20",
      "average": "205.1893",
      "volume": "8759",
      "turnover": "1797135.7",
      "trades": "263"
    },
    {
      "date": "2023-07-05",
      "bid": "201.60",
      "ask": "203.20",
      "open": "204.00",
      "high": "204.20",
      "low": "201.40",
      "close": "202.60",
      "average": "203.1916",
      "volume": "30052",
      "turnover": "6106324.8",
      "trades": "235"
    },
    {
      "date": "2023-07-06",
      "bid": "202.80",
      "ask": "204.80",
      "open": "202.60",
      "high": "208.00",
      "low": "199.90",
      "close": "204.20",
      "average": "204.7601",
      "volume": "14059",
      "turnover": "2878722.5",
      "trades": "289"
    },
    {
      "date": "2023-07-07",
      "bid": "204.00",
      "ask": "205.00",
      "open": "199.90",
      "high": "205.00",
      "low": "199.50",
      "close": "205.00",
      "average": "203.8693",
      "volume": "10764",
      "turnover": "2194449.5",
      "trades": "175"
    },
    {
      "date": "2023-07-10",
      "bid": "197.10",
      "ask": "197.50",
      "open": "205.00",
      "high": "205.00",
      "low": "195.60",
      "close": "197.10",
      "average": "197.8403",
      "volume": "26730",
      "turnover": "5290532.95",
      "trades": "604"
    },
    {
      "date": "2023-07-11",
      "bid": "196.70",
      "ask": "197.00",
      "open": "204.40",
      "high": "204.40",
      "low": "196.20",
      "close": "196.60",
      "average": "197.2151",
      "volume": "12041",
      "turnover": "2376481.15",
      "trades": "223"
    },
    {
      "date": "2023-07-12",
      "bid": "197.50",
      "ask": "198.00",
      "open": "197.10",
      "high": "200.00",
      "low": "194.00",
      "close": "197.80",
      "average": "197.3197",
      "volume": "17323",
      "turnover": "3417392.85",
      "trades": "342"
    },
    {
      "date": "2023-07-13",
      "bid": "193.80",
      "ask": "194.00",
      "open": "198.00",
      "high": "202.40",
      "low": "193.50",
      "close": "194.00",
      "average": "194.8343",
      "volume": "21962",
      "turnover": "4278689.05",
      "trades": "300"
    },
    {
      "date": "2023-07-14",
      "bid": "191.10",
      "ask": "191.50",
      "open": "193.90",
      "high": "193.90",
      "low": "190.60",
      "close": "191.80",
      "average": "191.7628",
      "volume": "19107",
      "turnover": "3664011.6",
      "trades": "276"
    },
    {
      "date": "2023-07-17",
      "bid": "190.00",
      "ask": "190.90",
      "open": "190.00",
      "high": "191.00",
      "low": "185.20",
      "close": "190.50",
      "average": "189.9358",
      "volume": "31670",
      "turnover": "6015746.6",
      "trades": "493"
    },
    {
      "date": "2023-07-18",
      "bid": "190.70",
      "ask": "191.00",
      "open": "190.50",
      "high": "191.30",
      "low": "188.20",
      "close": "191.30",
      "average": "190.115",
      "volume": "15961",
      "turnover": "3033452.95",
      "trades": "349"
    },
    {
      "date": "2023-07-19",
      "bid": "189.10",
      "ask": "189.40",
      "open": "190.60",
      "high": "190.90",
      "low": "188.60",
      "close": "189.50",
      "average": "189.5965",
      "volume": "11879",
      "turnover": "2252677.7",
      "trades": "324"
    },
    {
      "date": "2023-07-20",
      "bid": "188.50",
      "ask": "188.80",
      "open": "189.60",
      "high": "190.80",
      "low": "185.70",
      "close": "189.00",
      "average": "188.0616",
      "volume": "26392",
      "turnover": "4964837.59",
      "trades": "453"
    },
    {
      "date": "2023-07-21",
      "bid": "186.00",
      "ask": "186.60",
      "open": "189.00",
      "high": "189.00",
      "low": "184.80",
      "close": "186.30",
      "average": "186.5951",
      "volume": "14552",
      "turnover": "2715065.65",
      "trades": "369"
    },
    {
      "date": "2023-07-24",
      "bid": "188.20",
      "ask": "189.30",
      "open": "186.50",
      "high": "193.40",
      "low": "186.30",
      "close": "188.70",
      "average": "188.4266",
      "volume": "105513",
      "turnover": "19848440.35",
      "trades": "244"
    },
    {
      "date": "2023-07-25",
      "bid": "191.70",
      "ask": "192.00",
      "open": "188.70",
      "high": "192.60",
      "low": "187.50",
      "close": "192.50",
      "average": "191.2319",
      "volume": "119268",
      "turnover": "22809383.25",
      "trades": "324"
    },
    {
      "date": "2023-07-26",
      "bid": "191.30",
      "ask": "191.60",
      "open": "192.50",
      "high": "194.50",
      "low": "190.50",
      "close": "192.30",
      "average": "192.2688",
      "volume": "16495",
      "turnover": "3172031",
      "trades": "329"
    },
    {
      "date": "2023-07-27",
      "bid": "193.40",
      "ask": "194.20",
      "open": "194.70",
      "high": "195.50",
      "low": "191.60",
      "close": "194.20",
      "average": "194.2875",
      "volume": "46574",
      "turnover": "9050147.05",
      "trades": "1530"
    },
    {
      "date": "2023-07-28",
      "bid": "189.50",
      "ask": "190.00",
      "open": "194.20",
      "high": "194.50",
      "low": "189.50",
      "close": "190.00",
      "average": "190.8112",
      "volume": "8646",
      "turnover": "1649278.7",
      "trades": "260"
    },
    {
      "date": "2023-07-31",
      "bid": "189.10",
      "ask": "189.70",
      "open": "187.90",
      "high": "191.70",
      "low": "186.50",
      "close": "189.60",
      "average": "188.8865",
      "volume": "136147",
      "turnover": "25717278.8",
      "trades": "400"
    },
    {
      "date": "2023-08-01",
      "bid": "191.40",
      "ask": "192.10",
      "open": "190.70",
      "high": "193.10",
      "low": "187.90",
      "close": "192.20",
      "average": "191.6252",
      "volume": "20022",
      "turnover": "3836094.75",
      "trades": "337"
    },
    {
      "date": "2023-08-02",
      "bid": "190.40",
      "ask": "190.80",
      "open": "189.00",
      "high": "193.80",
      "low": "188.40",
      "close": "191.00",
      "average": "192.4236",
      "volume": "123285",
      "turnover": "23722845.35",
      "trades": "358"
    },
    {
      "date": "2023-08-03",
      "bid": "188.10",
      "ask": "188.50",
      "open": "191.00",
      "high": "191.80",
      "low": "188.30",
      "close": "189.10",
      "average": "189.7746",
      "volume": "17063",
      "turnover": "3238124.5",
      "trades": "259"
    },
    {
      "date": "2023-08-04",
      "bid": "190.60",
      "ask": "191.10",
      "open": "189.80",
      "high": "192.30",
      "low": "188.90",
      "close": "191.80",
      "average": "191.0834",
      "volume": "9797",
      "turnover": "1872043.6",
      "trades": "221"
    },
    {
      "date": "2023-08-07",
      "bid": "192.40",
      "ask": "192.70",
      "open": "191.60",
      "high": "193.20",
      "low": "189.40",
      "close": "192.50",
      "average": "192.2231",
      "volume": "18220",
      "turnover": "3502220.3",
      "trades": "262"
    },
    {
      "date": "2023-08-08",
      "bid": "194.30",
      "ask": "194.50",
      "open": "192.60",
      "high": "196.70",
      "low": "192.60",
      "close": "195.00",
      "average": "193.5731",
      "volume": "268761",
      "turnover": "52025399.95",
      "trades": "247"
    },
    {
      "date": "2023-08-09",
      "bid": "195.50",
      "ask": "195.80",
      "open": "195.00",
      "high": "196.90",
      "low": "193.90",
      "close": "195.50",
      "average": "195.3767",
      "volume": "14659",
      "turnover": "2863729.6",
      "trades": "232"
    },
    {
      "date": "2023-08-10",
      "bid": "194.90",
      "ask": "195.60",
      "open": "197.00",
      "high": "197.10",
      "low": "194.30",
      "close": "195.40",
      "average": "195.75",
      "volume": "12274",
      "turnover": "2402422.25",
      "trades": "221"
    },
    {
      "date": "2023-08-11",
      "bid": "194.20",
      "ask": "194.90",
      "open": "190.40",
      "high": "195.80",
      "low": "190.40",
      "close": "194.80",
      "average": "195.0739",
      "volume": "115788",
      "turnover": "22586923.1",
      "trades": "206"
    },
    {
      "date": "2023-08-14",
      "bid": "191.10",
      "ask": "191.60",
      "open": "193.50",
      "high": "193.90",
      "low": "190.20",
      "close": "191.70",
      "average": "191.9562",
      "volume": "6558",
      "turnover": "1258848.89",
      "trades": "156"
    },
    {
      "date": "2023-08-15",
      "bid": "184.70",
      "ask": "185.30",
      "open": "190.20",
      "high": "190.40",
      "low": "184.20",
      "close": "186.20",
      "average": "186.3595",
      "volume": "24587",
      "turnover": "4582019.9",
      "trades": "322"
    },
    {
      "date": "2023-08-16",
      "bid": "171.10",
      "ask": "172.10",
      "open": "186.30",
      "high": "186.30",
      "low": "165.00",
      "close": "170.50",
      "average": "174.5704",
      "volume": "99130",
      "turnover": "17285436.3",
      "trades": "651"
    },
    {
      "date": "2023-08-17",
      "bid": "169.40",
      "ask": "170.20",
      "open": "169.60",
      "high": "172.00",
      "low": "167.00",
      "close": "169.80",
      "average": "169.4415",
      "volume": "29824",
      "turnover": "5054753.8",
      "trades": "425"
    },
    {
      "date": "2023-08-18",
      "bid": "174.00",
      "ask": "174.30",
      "open": "169.70",
      "high": "174.90",
      "low": "168.00",
      "close": "173.90",
      "average": "169.9897",
      "volume": "73111",
      "turnover": "12429420.95",
      "trades": "393"
    },
    {
      "date": "2023-08-21",
      "bid": "168.00",
      "ask": "168.30",
      "open": "170.00",
      "high": "174.90",
      "low": "167.00",
      "close": "168.00",
      "average": "173.4608",
      "volume": "110751",
      "turnover": "19195462.3",
      "trades": "378"
    },
    {
      "date": "2023-08-22",
      "bid": "168.00",
      "ask": "168.50",
      "open": "168.00",
      "high": "170.00",
      "low": "167.10",
      "close": "168.50",
      "average": "168.6807",
      "volume": "25517",
      "turnover": "4302951.5",
      "trades": "378"
    },
    {
      "date": "2023-08-23",
      "bid": "172.20",
      "ask": "173.20",
      "open": "167.10",
      "high": "173.20",
      "low": "167.10",
      "close": "172.60",
      "average": "171.0378",
      "volume": "32794",
      "turnover": "5608758.5",
      "trades": "376"
    },
    {
      "date": "2023-08-24",
      "bid": "170.00",
      "ask": "170.60",
      "open": "172.10",
      "high": "174.00",
      "low": "169.30",
      "close": "169.90",
      "average": "170.8045",
      "volume": "31022",
      "turnover": "5294542.34",
      "trades": "328"
    },
    {
      "date": "2023-08-25",
      "bid": "168.00",
      "ask": "168.30",
      "open": "169.80",
      "high": "173.30",
      "low": "167.60",
      "close": "168.10",
      "average": "170.6566",
      "volume": "124188",
      "turnover": "21193495.8",
      "trades": "490"
    },
    {
      "date": "2023-08-28",
      "bid": "172.50",
      "ask": "172.80",
      "open": "168.10",
      "high": "173.50",
      "low": "168.10",
      "close": "173.10",
      "average": "172.1915",
      "volume": "10156",
      "turnover": "1748819.85",
      "trades": "213"
    },
    {
      "date": "2023-08-29",
      "bid": "171.90",
      "ask": "172.90",
      "open": "173.10",
      "high": "174.50",
      "low": "170.00",
      "close": "172.10",
      "average": "171.7123",
      "volume": "52022",
      "turnover": "8922160.15",
      "trades": "436"
    },
    {
      "date": "2023-08-30",
      "bid": "174.50",
      "ask": "174.80",
      "open": "172.10",
      "high": "175.90",
      "low": "172.00",
      "close": "174.40",
      "average": "173.2665",
      "volume": "57745",
      "turnover": "10005272.9",
      "trades": "267"
    },
    {
      "date": "2023-08-31",
      "bid": "176.10",
      "ask": "176.60",
      "open": "176.00",
      "high": "177.00",
      "low": "174.50",
      "close": "175.80",
      "average": "175.5986",
      "volume": "30333",
      "turnover": "5326431.59",
      "trades": "214"
    },
    {
      "date": "2023-09-01",
      "bid": "175.70",
      "ask": "176.30",
      "open": "175.80",
      "high": "178.20",
      "low": "174.40",
      "close": "176.40",
      "average": "176.5528",
      "volume": "29696",
      "turnover": "5242911.59",
      "trades": "213"
    },
    {
      "date": "2023-09-04",
      "bid": "177.30",
      "ask": "177.80",
      "open": "176.50",
      "high": "180.00",
      "low": "176.50",
      "close": "177.20",
      "average": "177.485",
      "volume": "75605",
      "turnover": "13417251.45",
      "trades": "276"
    },
    {
      "date": "2023-09-05",
      "bid": "177.00",
      "ask": "177.40",
      "open": "174.00",
      "high": "178.60",
      "low": "174.00",
      "close": "177.40",
      "average": "177.1098",
      "volume": "43457",
      "turnover": "7696508.2",
      "trades": "343"
    },
    {
      "date": "2023-09-06",
      "bid": "177.00",
      "ask": "177.30",
      "open": "176.90",
      "high": "179.20",
      "low": "176.80",
      "close": "177.00",
      "average": "177.4998",
      "volume": "92218",
      "turnover": "16368593.9",
      "trades": "192"
    },
    {
      "date": "2023-09-07",
      "bid": "174.00",
      "ask": "174.30",
      "open": "177.40",
      "high": "177.40",
      "low": "173.90",
      "close": "173.90",
      "average": "175.0935",
      "volume": "19950",
      "turnover": "3494065.75",
      "trades": "241"
    },
    {
      "date": "2023-09-08",
      "bid": "171.20",
      "ask": "171.50",
      "open": "173.50",
      "high": "175.50",
      "low": "171.00",
      "close": "171.70",
      "average": "174.3724",
      "volume": "54167",
      "turnover": "9445373.05",
      "trades": "308"
    },
    {
      "date": "2023-09-11",
      "bid": "174.10",
      "ask": "174.50",
      "open": "171.00",
      "high": "175.80",
      "low": "171.00",
      "close": "174.50",
      "average": "174.3486",
      "volume": "68423",
      "turnover": "11925965.25",
      "trades": "283"
    },
    {
      "date": "2023-09-12",
      "bid": "172.40",
      "ask": "172.70",
      "open": "174.20",
      "high": "174.60",
      "low": "171.20",
      "close": "172.90",
      "average": "173.5766",
      "volume": "83648",
      "turnover": "14519435.2",
      "trades": "275"
    },
    {
      "date": "2023-09-13",
      "bid": "168.80",
      "ask": "169.50",
      "open": "172.50",
      "high": "172.80",
      "low": "166.30",
      "close": "169.50",
      "average": "168.2833",
      "volume": "35257",
      "turnover": "5932075.1",
      "trades": "375"
    },
    {
      "date": "2023-09-14",
      "bid": "169.80",
      "ask": "170.30",
      "open": "170.00",
      "high": "170.30",
      "low": "167.40",
      "close": "170.30",
      "average": "168.7259",
      "volume": "126819",
      "turnover": "21397646.7",
      "trades": "198"
    },
    {
      "date": "2023-09-15",
      "bid": "167.00",
      "ask": "167.30",
      "open": "170.30",
      "high": "172.90",
      "low": "167.10",
      "close": "167.30",
      "average": "169.6597",
      "volume": "38050",
      "turnover": "6455408",
      "trades": "255"
    },
    {
      "date": "2023-09-18",
      "bid": "164.00",
      "ask": "164.60",
      "open": "167.30",
      "high": "167.30",
      "low": "164.00",
      "close": "164.90",
      "average": "165.2603",
      "volume": "12842",
      "turnover": "2122323.85",
      "trades": "256"
    },
    {
      "date": "2023-09-19",
      "bid": "163.90",
      "ask": "164.40",
      "open": "164.40",
      "high": "165.30",
      "low": "162.40",
      "close": "163.60",
      "average": "164.0492",
      "volume": "22171",
      "turnover": "3637134",
      "trades": "248"
    },
    {
      "date": "2023-09-20",
      "bid": "166.60",
      "ask": "167.60",
      "open": "163.60",
      "high": "167.10",
      "low": "163.60",
      "close": "166.70",
      "average": "166.408",
      "volume": "61597",
      "turnover": "10254512.4",
      "trades": "186"
    },
    {
      "date": "2023-09-21",
      "bid": "165.50",
      "ask": "166.20",
      "open": "166.70",
      "high": "169.70",
      "low": "164.80",
      "close": "165.30",
      "average": "167.5851",
      "volume": "21907",
      "turnover": "3671467.2",
      "trades": "534"
    },
    {
      "date": "2023-09-22",
      "bid": "161.80",
      "ask": "162.60",
      "open": "165.80",
      "high": "165.90",
      "low": "160.50",
      "close": "162.50",
      "average": "162.7725",
      "volume": "17008",
      "turnover": "2768068.35",
      "trades": "297"
    },
    {
      "date": "2023-09-25",
      "bid": "157.80",
      "ask": "158.20",
      "open": "162.10",
      "high": "162.20",
      "low": "156.70",
      "close": "158.40",
      "average": "158.8998",
      "volume": "14633",
      "turnover": "2325181.5",
      "trades": "305"
    },
    {
      "date": "2023-09-26",
      "bid": "152.70",
      "ask": "153.20",
      "open": "157.00",
      "high": "158.00",
      "low": "152.70",
      "close": "153.20",
      "average": "154.2523",
      "volume": "29135",
      "turnover": "4498662",
      "trades": "416"
    },
    {
      "date": "2023-09-27",
      "bid": "153.30",
      "ask": "153.40",
      "open": "153.00",
      "high": "155.90",
      "low": "151.00",
      "close": "153.20",
      "average": "154.814",
      "volume": "119683",
      "turnover": "18506328.45",
      "trades": "486"
    },
    {
      "date": "2023-09-28",
      "bid": "153.30",
      "ask": "153.70",
      "open": "152.40",
      "high": "155.00",
      "low": "152.40",
      "close": "154.10",
      "average": "153.7378",
      "volume": "15511",
      "turnover": "2384565.79",
      "trades": "244"
    },
    {
      "date": "2023-09-29",
      "bid": "154.80",
      "ask": "155.90",
      "open": "154.10",
      "high": "158.00",
      "low": "154.00",
      "close": "155.00",
      "average": "155.6974",
      "volume": "35761",
      "turnover": "5566440.7",
      "trades": "329"
    },
    {
      "date": "2023-10-02",
      "bid": "153.60",
      "ask": "153.90",
      "open": "150.50",
      "high": "157.40",
      "low": "150.50",
      "close": "154.40",
      "average": "154.7081",
      "volume": "28935",
      "turnover": "4477329.75",
      "trades": "282"
    },
    {
      "date": "2023-10-03",
      "bid": "151.10",
      "ask": "151.50",
      "open": "154.10",
      "high": "154.10",
      "low": "149.60",
      "close": "151.30",
      "average": "151.3085",
      "volume": "31148",
      "turnover": "4714562.65",
      "trades": "457"
    },
    {
      "date": "2023-10-04",
      "bid": "148.20",
      "ask": "149.40",
      "open": "151.50",
      "high": "151.50",
      "low": "147.50",
      "close": "148.30",
      "average": "148.8281",
      "volume": "8623",
      "turnover": "1283344.8",
      "trades": "195"
    },
    {
      "date": "2023-10-05",
      "bid": "149.70",
      "ask": "150.30",
      "open": "150.00",
      "high": "150.50",
      "low": "148.50",
      "close": "150.00",
      "average": "149.4165",
      "volume": "156657",
      "turnover": "23412399.05",
      "trades": "202"
    },
    {
      "date": "2023-10-06",
      "bid": "152.50",
      "ask": "152.70",
      "open": "151.20",
      "high": "153.20",
      "low": "149.40",
      "close": "153.10",
      "average": "151.1213",
      "volume": "344851",
      "turnover": "52120475.4",
      "trades": "359"
    },
    {
      "date": "2023-10-09",
      "bid": "148.60",
      "ask": "149.20",
      "open": "149.90",
      "high": "153.20",
      "low": "148.60",
      "close": "149.50",
      "average": "151.2079",
      "volume": "53828",
      "turnover": "8139221.1",
      "trades": "288"
    },
    {
      "date": "2023-10-10",
      "bid": "155.20",
      "ask": "156.00",
      "open": "151.70",
      "high": "157.00",
      "low": "151.70",
      "close": "156.50",
      "average": "155.2434",
      "volume": "89364",
      "turnover": "13873157.35",
      "trades": "662"
    },
    {
      "date": "2023-10-11",
      "bid": "155.40",
      "ask": "155.80",
      "open": "156.50",
      "high": "157.60",
      "low": "154.10",
      "close": "155.30",
      "average": "154.9227",
      "volume": "46548",
      "turnover": "7211343.5",
      "trades": "183"
    },
    {
      "date": "2023-10-12",
      "bid": "157.30",
      "ask": "157.50",
      "open": "155.30",
      "high": "160.50",
      "low": "155.30",
      "close": "157.30",
      "average": "158.8326",
      "volume": "44719",
      "turnover": "7105705.8",
      "trades": "589"
    },
    {
      "date": "2023-10-13",
      "bid": "156.50",
      "ask": "156.60",
      "open": "154.90",
      "high": "157.10",
      "low": "153.50",
      "close": "156.50",
      "average": "155.9048",
      "volume": "30931",
      "turnover": "4821520.75",
      "trades": "242"
    },
    {
      "date": "2023-10-16",
      "bid": "153.20",
      "ask": "153.60",
      "open": "156.50",
      "high": "157.20",
      "low": "151.80",
      "close": "153.60",
      "average": "154.6249",
      "volume": "23090",
      "turnover": "3571806.35",
      "trades": "283"
    },
    {
      "date": "2023-10-17",
      "bid": "155.10",
      "ask": "155.20",
      "open": "152.70",
      "high": "156.40",
      "low": "152.40",
      "close": "155.40",
      "average": "155.0912",
      "volume": "53000",
      "turnover": "8218318.75",
      "trades": "399"
    },
    {
      "date": "2023-10-18",
      "bid": "156.40",
      "ask": "157.30",
      "open": "155.40",
      "high": "158.00",
      "low": "154.30",
      "close": "156.50",
      "average": "156.351",
      "volume": "61668",
      "turnover": "9639356.4",
      "trades": "680"
    },
    {
      "date": "2023-10-19",
      "bid": "157.40",
      "ask": "158.10",
      "open": "156.50",
      "high": "160.30",
      "low": "155.80",
      "close": "157.60",
      "average": "158.4398",
      "volume": "59832",
      "turnover": "9486485.69",
      "trades": "555"
    },
    {
      "date": "2023-10-20",
      "bid": "156.80",
      "ask": "157.60",
      "open": "157.60",
      "high": "161.40",
      "low": "153.30",
      "close": "158.00",
      "average": "157.8133",
      "volume": "53132",
      "turnover": "8388121.45",
      "trades": "656"
    },
    {
      "date": "2023-10-23",
      "bid": "157.70",
      "ask": "158.40",
      "open": "156.80",
      "high": "158.40",
      "low": "153.60",
      "close": "158.00",
      "average": "156.3349",
      "volume": "35577",
      "turnover": "5561130.05",
      "trades": "392"
    },
    {
      "date": "2023-10-24",
      "bid": "160.70",
      "ask": "160.90",
      "open": "159.00",
      "high": "161.40",
      "low": "154.10",
      "close": "160.90",
      "average": "158.1378",
      "volume": "91454",
      "turnover": "14463146.3",
      "trades": "884"
    },
    {
      "date": "2023-10-25",
      "bid": "165.90",
      "ask": "166.60",
      "open": "160.90",
      "high": "169.80",
      "low": "158.70",
      "close": "166.40",
      "average": "164.8247",
      "volume": "67937",
      "turnover": "11190183.1",
      "trades": "603"
    },
    {
      "date": "2023-10-26",
      "bid": "173.10",
      "ask": "173.50",
      "open": "166.00",
      "high": "173.80",
      "low": "161.00",
      "close": "173.80",
      "average": "171.2056",
      "volume": "83114",
      "turnover": "14229431",
      "trades": "957"
    },
    {
      "date": "2023-10-27",
      "bid": "176.80",
      "ask": "177.20",
      "open": "175.80",
      "high": "177.80",
      "low": "173.00",
      "close": "176.40",
      "average": "175.9571",
      "volume": "48857",
      "turnover": "8598173.4",
      "trades": "538"
    },
    {
      "date": "2023-10-30",
      "bid": "170.00",
      "ask": "170.30",
      "open": "176.40",
      "high": "177.30",
      "low": "170.00",
      "close": "170.30",
      "average": "171.4259",
      "volume": "136171",
      "turnover": "23366755",
      "trades": "522"
    },
    {
      "date": "2023-10-31",
      "bid": "179.00",
      "ask": "179.50",
      "open": "172.00",
      "high": "179.40",
      "low": "171.80",
      "close": "178.40",
      "average": "176.8671",
      "volume": "132712",
      "turnover": "23470553.85",
      "trades": "503"
    },
    {
      "date": "2023-11-01",
      "bid": "177.60",
      "ask": "178.40",
      "open": "175.00",
      "high": "179.60",
      "low": "173.80",
      "close": "177.10",
      "average": "176.9422",
      "volume": "46404",
      "turnover": "8208498.3",
      "trades": "531"
    },
    {
      "date": "2023-11-02",
      "bid": "184.20",
      "ask": "184.50",
      "open": "177.10",
      "high": "186.40",
      "low": "177.10",
      "close": "184.50",
      "average": "184.1989",
      "volume": "21661",
      "turnover": "3989931.8",
      "trades": "381"
    },
    {
      "date": "2023-11-03",
      "bid": "185.50",
      "ask": "186.10",
      "open": "188.00",
      "high": "188.00",
      "low": "184.00",
      "close": "185.40",
      "average": "185.5316",
      "volume": "6287",
      "turnover": "1166437",
      "trades": "149"
    },
    {
      "date": "2023-11-06",
      "bid": "187.00",
      "ask": "187.70",
      "open": "193.00",
      "high": "193.00",
      "low": "183.60",
      "close": "186.80",
      "average": "186.0109",
      "volume": "191621",
      "turnover": "35647494.7",
      "trades": "318"
    },
    {
      "date": "2023-11-07",
      "bid": "186.20",
      "ask": "186.60",
      "open": "188.90",
      "high": "190.00",
      "low": "184.70",
      "close": "187.20",
      "average": "188.349",
      "volume": "87704",
      "turnover": "16518959",
      "trades": "358"
    },
    {
      "date": "2023-11-08",
      "bid": "183.00",
      "ask": "183.90",
      "open": "187.20",
      "high": "187.20",
      "low": "181.00",
      "close": "183.60",
      "average": "183.9538",
      "volume": "27746",
      "turnover": "5103983.09",
      "trades": "387"
    },
    {
      "date": "2023-11-09",
      "bid": "189.10",
      "ask": "189.50",
      "open": "182.70",
      "high": "190.20",
      "low": "182.50",
      "close": "190.20",
      "average": "188.4048",
      "volume": "136247",
      "turnover": "25669590.9",
      "trades": "454"
    },
    {
      "date": "2023-11-10",
      "bid": "188.70",
      "ask": "189.10",
      "open": "190.20",
      "high": "190.20",
      "low": "186.50",
      "close": "188.60",
      "average": "188.1692",
      "volume": "18229",
      "turnover": "3430135.5",
      "trades": "233"
    },
    {
      "date": "2023-11-13",
      "bid": "185.40",
      "ask": "186.50",
      "open": "188.60",
      "high": "188.80",
      "low": "184.70",
      "close": "185.30",
      "average": "185.688",
      "volume": "10777",
      "turnover": "2001159.6",
      "trades": "188"
    },
    {
      "date": "2023-11-14",
      "bid": "195.60",
      "ask": "196.90",
      "open": "182.00",
      "high": "197.40",
      "low": "181.80",
      "close": "197.10",
      "average": "190.8527",
      "volume": "94845",
      "turnover": "18101195.55",
      "trades": "516"
    },
    {
      "date": "2023-11-15",
      "bid": "198.20",
      "ask": "199.10",
      "open": "197.10",
      "high": "202.60",
      "low": "193.70",
      "close": "199.00",
      "average": "200.8199",
      "volume": "167489",
      "turnover": "33633954.35",
      "trades": "515"
    },
    {
      "date": "2023-11-16",
      "bid": "195.60",
      "ask": "196.40",
      "open": "199.70",
      "high": "199.70",
      "low": "193.50",
      "close": "196.70",
      "average": "196.4023",
      "volume": "27415",
      "turnover": "5384373.7",
      "trades": "277"
    },
    {
      "date": "2023-11-17",
      "bid": "201.60",
      "ask": "202.80",
      "open": "196.70",
      "high": "202.80",
      "low": "196.70",
      "close": "202.00",
      "average": "199.7477",
      "volume": "55269",
      "turnover": "11039811.9",
      "trades": "553"
    },
    {
      "date": "2023-11-20",
      "bid": "203.00",
      "ask": "203.60",
      "open": "202.00",
      "high": "205.40",
      "low": "200.40",
      "close": "203.60",
      "average": "203.6202",
      "volume": "44189",
      "turnover": "8997417.8",
      "trades": "432"
    },
    {
      "date": "2023-11-21",
      "bid": "202.20",
      "ask": "202.80",
      "open": "203.60",
      "high": "206.80",
      "low": "202.00",
      "close": "202.80",
      "average": "204.4557",
      "volume": "22085",
      "turnover": "4515997.8",
      "trades": "399"
    },
    {
      "date": "2023-11-22",
      "bid": "204.80",
      "ask": "205.60",
      "open": "203.00",
      "high": "206.20",
      "low": "201.00",
      "close": "204.00",
      "average": "203.1554",
      "volume": "150238",
      "turnover": "30521661.4",
      "trades": "238"
    },
    {
      "date": "2023-11-23",
      "bid": "202.60",
      "ask": "203.60",
      "open": "203.00",
      "high": "208.20",
      "low": "202.00",
      "close": "202.00",
      "average": "207.4795",
      "volume": "94454",
      "turnover": "19595023.2",
      "trades": "297"
    },
    {
      "date": "2023-11-24",
      "bid": "204.80",
      "ask": "205.20",
      "open": "204.80",
      "high": "205.40",
      "low": "200.80",
      "close": "204.20",
      "average": "203.1112",
      "volume": "8140",
      "turnover": "1653324.8",
      "trades": "191"
    },
    {
      "date": "2023-11-27",
      "bid": "203.40",
      "ask": "204.00",
      "open": "204.20",
      "high": "206.60",
      "low": "202.80",
      "close": "203.80",
      "average": "204.2779",
      "volume": "14577",
      "turnover": "2977759.2",
      "trades": "247"
    },
    {
      "date": "2023-11-28",
      "bid": "201.80",
      "ask": "202.60",
      "open": "204.20",
      "high": "204.40",
      "low": "198.60",
      "close": "201.40",
      "average": "200.7463",
      "volume": "43442",
      "turnover": "8720833.9",
      "trades": "511"
    },
    {
      "date": "2023-11-29",
      "bid": "203.80",
      "ask": "204.60",
      "open": "204.00",
      "high": "204.60",
      "low": "201.00",
      "close": "204.20",
      "average": "202.9665",
      "volume": "42644",
      "turnover": "8655302.6",
      "trades": "529"
    },
    {
      "date": "2023-11-30",
      "bid": "203.40",
      "ask": "204.40",
      "open": "205.00",
      "high": "205.00",
      "low": "200.00",
      "close": "203.80",
      "average": "203.476",
      "volume": "40801",
      "turnover": "8301476.2",
      "trades": "323"
    },
    {
      "date": "2023-12-01",
      "bid": "210.40",
      "ask": "211.80",
      "open": "207.00",
      "high": "211.00",
      "low": "204.40",
      "close": "210.80",
      "average": "207.9047",
      "volume": "106992",
      "turnover": "22244269.3",
      "trades": "496"
    },
    {
      "date": "2023-12-04",
      "bid": "209.20",
      "ask": "210.20",
      "open": "214.00",
      "high": "214.00",
      "low": "206.80",
      "close": "209.20",
      "average": "209.8845",
      "volume": "29266",
      "turnover": "6142476.6",
      "trades": "570"
    },
    {
      "date": "2023-12-05",
      "bid": "217.60",
      "ask": "218.00",
      "open": "214.00",
      "high": "219.80",
      "low": "209.80",
      "close": "217.80",
      "average": "216.7078",
      "volume": "25346",
      "turnover": "5496649",
      "trades": "513"
    },
    {
      "date": "2023-12-06",
      "bid": "219.40",
      "ask": "220.20",
      "open": "218.20",
      "high": "221.40",
      "low": "217.20",
      "close": "219.20",
      "average": "219.1209",
      "volume": "20258",
      "turnover": "4436356.3",
      "trades": "435"
    },
    {
      "date": "2023-12-07",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.80",
      "high": "223.80",
      "low": "217.60",
      "close": "220.40",
      "average": "219.5546",
      "volume": "30637",
      "turnover": "6726061.4",
      "trades": "290"
    },
    {
      "date": "2023-12-08",
      "bid": "223.20",
      "ask": "224.20",
      "open": "220.40",
      "high": "225.80",
      "low": "220.40",
      "close": "224.00",
      "average": "223.3706",
      "volume": "28180",
      "turnover": "6293965.7",
      "trades": "424"
    },
    {
      "date": "2023-12-11",
      "bid": "225.40",
      "ask": "225.80",
      "open": "225.80",
      "high": "227.40",
      "low": "224.40",
      "close": "226.20",
      "average": "225.786",
      "volume": "17887",
      "turnover": "4037941.7",
      "trades": "314"
    },
    {
      "date": "2023-12-12",
      "bid": "225.20",
      "ask": "225.80",
      "open": "226.20",
      "high": "226.80",
      "low": "223.20",
      "close": "226.20",
      "average": "224.8022",
      "volume": "170114",
      "turnover": "38241450.7",
      "trades": "367"
    },
    {
      "date": "2023-12-13",
      "bid": "225.40",
      "ask": "226.00",
      "open": "226.20",
      "high": "227.40",
      "low": "224.20",
      "close": "226.00",
      "average": "225.5855",
      "volume": "44136",
      "turnover": "9955515.1",
      "trades": "376"
    },
    {
      "date": "2023-12-14",
      "bid": "235.20",
      "ask": "235.60",
      "open": "226.40",
      "high": "239.20",
      "low": "226.40",
      "close": "236.40",
      "average": "236.3046",
      "volume": "51425",
      "turnover": "12152004",
      "trades": "524"
    },
    {
      "date": "2023-12-15",
      "bid": "239.00",
      "ask": "239.60",
      "open": "238.00",
      "high": "244.00",
      "low": "237.20",
      "close": "237.20",
      "average": "238.3272",
      "volume": "147796",
      "turnover": "35223870.2",
      "trades": "780"
    },
    {
      "date": "2023-12-18",
      "bid": "238.80",
      "ask": "239.00",
      "open": "237.20",
      "high": "239.40",
      "low": "233.80",
      "close": "239.00",
      "average": "238.1827",
      "volume": "33275",
      "turnover": "7922556.2",
      "trades": "479"
    },
    {
      "date": "2023-12-19",
      "bid": "241.80",
      "ask": "242.40",
      "open": "238.60",
      "high": "242.60",
      "low": "237.00",
      "close": "242.40",
      "average": "241.2607",
      "volume": "176737",
      "turnover": "42639640.2",
      "trades": "647"
    },
    {
      "date": "2023-12-20",
      "bid": "241.80",
      "ask": "243.00",
      "open": "241.80",
      "high": "244.60",
      "low": "239.00",
      "close": "242.40",
      "average": "242.5994",
      "volume": "24973",
      "turnover": "6058433.6",
      "trades": "534"
    },
    {
      "date": "2023-12-21",
      "bid": "240.60",
      "ask": "241.20",
      "open": "242.40",
      "high": "243.00",
      "low": "238.40",
      "close": "241.00",
      "average": "240.7471",
      "volume": "17492",
      "turnover": "4217727.5",
      "trades": "324"
    },
    {
      "date": "2023-12-22",
      "bid": "246.40",
      "ask": "246.80",
      "open": "240.80",
      "high": "247.00",
      "low": "238.80",
      "close": "246.80",
      "average": "245.1113",
      "volume": "17264",
      "turnover": "4232686.2",
      "trades": "367"
    },
    {
      "date": "2023-12-27",
      "bid": "247.40",
      "ask": "247.80",
      "open": "246.80",
      "high": "249.80",
      "low": "246.00",
      "close": "247.20",
      "average": "247.5602",
      "volume": "15046",
      "turnover": "3724448.5",
      "trades": "378"
    },
    {
      "date": "2023-12-28",
      "bid": "250.20",
      "ask": "250.80",
      "open": "249.00",
      "high": "252.60",
      "low": "247.20",
      "close": "250.60",
      "average": "249.8806",
      "volume": "159417",
      "turnover": "39835209.6",
      "trades": "604"
    },
    {
      "date": "2023-12-29",
      "bid": "247.80",
      "ask": "248.40",
      "open": "251.60",
      "high": "254.00",
      "low": "247.60",
      "close": "247.60",
      "average": "250.1437",
      "volume": "19099",
      "turnover": "4776823.5",
      "trades": "406"
    },
    {
      "date": "2024-01-02",
      "bid": "244.20",
      "ask": "244.80",
      "open": "248.00",
      "high": "250.00",
      "low": "243.80",
      "close": "245.00",
      "average": "246.2917",
      "volume": "16460",
      "turnover": "4054210.8",
      "trades": "319"
    },
    {
      "date": "2024-01-03",
      "bid": "241.20",
      "ask": "241.80",
      "open": "245.00",
      "high": "245.20",
      "low": "239.60",
      "close": "241.40",
      "average": "241.906",
      "volume": "76761",
      "turnover": "18568711.7",
      "trades": "598"
    },
    {
      "date": "2024-01-04",
      "bid": "242.80",
      "ask": "243.40",
      "open": "241.00",
      "high": "244.00",
      "low": "240.00",
      "close": "242.80",
      "average": "241.8724",
      "volume": "29344",
      "turnover": "7097504.2",
      "trades": "345"
    },
    {
      "date": "2024-01-05",
      "bid": "237.60",
      "ask": "238.20",
      "open": "245.00",
      "high": "246.00",
      "low": "235.40",
      "close": "237.00",
      "average": "237.8828",
      "volume": "20388",
      "turnover": "4848895.7",
      "trades": "403"
    },
    {
      "date": "2024-01-08",
      "bid": "242.40",
      "ask": "243.00",
      "open": "239.00",
      "high": "243.60",
      "low": "232.60",
      "close": "243.60",
      "average": "238.4272",
      "volume": "38424",
      "turnover": "9161326.6",
      "trades": "488"
    },
    {
      "date": "2024-01-09",
      "bid": "240.00",
      "ask": "241.20",
      "open": "243.60",
      "high": "243.60",
      "low": "238.40",
      "close": "241.20",
      "average": "240.676",
      "volume": "22192",
      "turnover": "5341060",
      "trades": "442"
    },
    {
      "date": "2024-01-10",
      "bid": "244.80",
      "ask": "245.20",
      "open": "240.00",
      "high": "245.20",
      "low": "239.60",
      "close": "243.20",
      "average": "243.1621",
      "volume": "25234",
      "turnover": "6135953.4",
      "trades": "328"
    },
    {
      "date": "2024-01-11",
      "bid": "236.80",
      "ask": "238.40",
      "open": "244.80",
      "high": "244.80",
      "low": "237.00",
      "close": "237.60",
      "average": "242.3735",
      "volume": "221068",
      "turnover": "53735861",
      "trades": "437"
    },
    {
      "date": "2024-01-12",
      "bid": "242.40",
      "ask": "244.00",
      "open": "237.60",
      "high": "243.40",
      "low": "237.60",
      "close": "242.60",
      "average": "240.2272",
      "volume": "99343",
      "turnover": "23860811.5",
      "trades": "314"
    },
    {
      "date": "2024-01-15",
      "bid": "223.60",
      "ask": "225.20",
      "open": "240.20",
      "high": "240.20",
      "low": "223.40",
      "close": "224.20",
      "average": "231.8892",
      "volume": "87859",
      "turnover": "20364317.2",
      "trades": "1127"
    },
    {
      "date": "2024-01-16",
      "bid": "221.80",
      "ask": "222.00",
      "open": "221.80",
      "high": "227.40",
      "low": "220.20",
      "close": "223.00",
      "average": "223.0439",
      "volume": "48972",
      "turnover": "10921033",
      "trades": "625"
    },
    {
      "date": "2024-01-17",
      "bid": "220.00",
      "ask": "220.60",
      "open": "220.00",
      "high": "223.00",
      "low": "217.40",
      "close": "221.00",
      "average": "220.2459",
      "volume": "41707",
      "turnover": "9182623.4",
      "trades": "593"
    },
    {
      "date": "2024-01-18",
      "bid": "217.80",
      "ask": "218.40",
      "open": "218.40",
      "high": "223.00",
      "low": "216.60",
      "close": "217.40",
      "average": "219.8634",
      "volume": "40124",
      "turnover": "8821452.9",
      "trades": "645"
    },
    {
      "date": "2024-01-19",
      "bid": "218.60",
      "ask": "219.00",
      "open": "217.40",
      "high": "219.00",
      "low": "215.80",
      "close": "217.80",
      "average": "217.6877",
      "volume": "16284",
      "turnover": "3544826.2",
      "trades": "363"
    },
    {
      "date": "2024-01-22",
      "bid": "213.60",
      "ask": "214.20",
      "open": "218.00",
      "high": "227.20",
      "low": "210.80",
      "close": "214.00",
      "average": "214.2797",
      "volume": "82182",
      "turnover": "17562548.5",
      "trades": "518"
    },
    {
      "date": "2024-01-23",
      "bid": "216.20",
      "ask": "216.40",
      "open": "214.00",
      "high": "219.80",
      "low": "211.80",
      "close": "216.80",
      "average": "215.987",
      "volume": "34232",
      "turnover": "7389343",
      "trades": "505"
    },
    {
      "date": "2024-01-24",
      "bid": "217.80",
      "ask": "218.60",
      "open": "216.80",
      "high": "221.40",
      "low": "216.80",
      "close": "217.60",
      "average": "218.1724",
      "volume": "19001",
      "turnover": "4147788.6",
      "trades": "384"
    },
    {
      "date": "2024-01-25",
      "bid": "220.00",
      "ask": "220.40",
      "open": "220.20",
      "high": "221.20",
      "low": "215.80",
      "close": "220.20",
      "average": "218.8025",
      "volume": "28220",
      "turnover": "6166558.9",
      "trades": "480"
    },
    {
      "date": "2024-01-26",
      "bid": "219.80",
      "ask": "220.80",
      "open": "220.20",
      "high": "221.20",
      "low": "216.40",
      "close": "220.60",
      "average": "219.8131",
      "volume": "15784",
      "turnover": "3469529.8",
      "trades": "312"
    },
    {
      "date": "2024-01-29",
      "bid": "217.00",
      "ask": "217.60",
      "open": "220.60",
      "high": "220.60",
      "low": "214.80",
      "close": "217.60",
      "average": "217.4922",
      "volume": "20727",
      "turnover": "4509184.3",
      "trades": "381"
    },
    {
      "date": "2024-01-30",
      "bid": "221.80",
      "ask": "222.20",
      "open": "217.60",
      "high": "222.20",
      "low": "217.40",
      "close": "221.60",
      "average": "221.075",
      "volume": "26553",
      "turnover": "5870450",
      "trades": "484"
    },
    {
      "date": "2024-01-31",
      "bid": "227.20",
      "ask": "227.80",
      "open": "222.80",
      "high": "228.40",
      "low": "222.80",
      "close": "226.60",
      "average": "225.2136",
      "volume": "298758",
      "turnover": "67289122.2",
      "trades": "357"
    },
    {
      "date": "2024-02-01",
      "bid": "232.40",
      "ask": "232.60",
      "open": "228.00",
      "high": "234.00",
      "low": "225.80",
      "close": "232.60",
      "average": "231.5321",
      "volume": "36562",
      "turnover": "8465275.8",
      "trades": "445"
    },
    {
      "date": "2024-02-02",
      "bid": "229.60",
      "ask": "230.20",
      "open": "232.80",
      "high": "237.00",
      "low": "229.20",
      "close": "229.40",
      "average": "232.0937",
      "volume": "31389",
      "turnover": "7285189.6",
      "trades": "395"
    },
    {
      "date": "2024-02-05",
      "bid": "226.20",
      "ask": "226.80",
      "open": "229.00",
      "high": "232.60",
      "low": "226.20",
      "close": "226.20",
      "average": "228.6925",
      "volume": "22921",
      "turnover": "5240569",
      "trades": "499"
    },
    {
      "date": "2024-02-06",
      "bid": "229.40",
      "ask": "229.60",
      "open": "226.20",
      "high": "230.60",
      "low": "225.00",
      "close": "229.40",
      "average": "228.6727",
      "volume": "15332",
      "turnover": "3506076.6",
      "trades": "263"
    },
    {
      "date": "2024-02-07",
      "bid": "227.60",
      "ask": "228.20",
      "open": "228.80",
      "high": "230.60",
      "low": "226.20",
      "close": "228.00",
      "average": "228.3646",
      "volume": "17097",
      "turnover": "3904350.4",
      "trades": "329"
    },
    {
      "date": "2024-02-08",
      "bid": "232.20",
      "ask": "232.80",
      "open": "228.00",
      "high": "234.40",
      "low": "228.00",
      "close": "231.80",
      "average": "232.3796",
      "volume": "22406",
      "turnover": "5206696.4",
      "trades": "379"
    },
    {
      "date": "2024-02-09",
      "bid": "221.00",
      "ask": "221.40",
      "open": "232.00",
      "high": "232.40",
      "low": "216.80",
      "close": "221.40",
      "average": "224.5705",
      "volume": "72890",
      "turnover": "16370000.1",
      "trades": "806"
    },
    {
      "date": "2024-02-12",
      "bid": "223.60",
      "ask": "224.80",
      "open": "221.40",
      "high": "229.40",
      "low": "220.00",
      "close": "224.60",
      "average": "225.5866",
      "volume": "64613",
      "turnover": "14581973.7",
      "trades": "889"
    },
    {
      "date": "2024-02-13",
      "bid": "212.20",
      "ask": "212.80",
      "open": "224.60",
      "high": "224.60",
      "low": "211.80",
      "close": "211.80",
      "average": "216.6757",
      "volume": "46494",
      "turnover": "10079898.8",
      "trades": "883"
    },
    {
      "date": "2024-02-14",
      "bid": "220.80",
      "ask": "221.60",
      "open": "211.80",
      "high": "223.40",
      "low": "211.80",
      "close": "221.20",
      "average": "217.2086",
      "volume": "166801",
      "turnover": "36243792.4",
      "trades": "773"
    },
    {
      "date": "2024-02-15",
      "bid": "216.40",
      "ask": "217.00",
      "open": "221.00",
      "high": "224.00",
      "low": "215.60",
      "close": "216.40",
      "average": "218.2003",
      "volume": "33387",
      "turnover": "7285552.8",
      "trades": "583"
    },
    {
      "date": "2024-02-16",
      "bid": "219.20",
      "ask": "219.60",
      "open": "216.40",
      "high": "220.20",
      "low": "215.20",
      "close": "220.20",
      "average": "218.1365",
      "volume": "36144",
      "turnover": "7879021.3",
      "trades": "613"
    },
    {
      "date": "2024-02-19",
      "bid": "221.40",
      "ask": "222.20",
      "open": "220.00",
      "high": "222.80",
      "low": "218.20",
      "close": "222.40",
      "average": "221.519",
      "volume": "22583",
      "turnover": "5003334.7",
      "trades": "437"
    },
    {
      "date": "2024-02-20",
      "bid": "215.60",
      "ask": "216.00",
      "open": "221.20",
      "high": "221.20",
      "low": "215.40",
      "close": "215.40",
      "average": "216.3596",
      "volume": "31441",
      "turnover": "6809952.2",
      "trades": "554"
    },
    {
      "date": "2024-02-21",
      "bid": "216.40",
      "ask": "217.20",
      "open": "215.80",
      "high": "218.20",
      "low": "214.40",
      "close": "217.20",
      "average": "216.6535",
      "volume": "23667",
      "turnover": "5124369.5",
      "trades": "464"
    },
    {
      "date": "2024-02-22",
      "bid": "217.20",
      "ask": "218.00",
      "open": "217.40",
      "high": "221.60",
      "low": "216.80",
      "close": "218.60",
      "average": "218.5551",
      "volume": "38412",
      "turnover": "8396969.9",
      "trades": "618"
    },
    {
      "date": "2024-02-23",
      "bid": "222.40",
      "ask": "223.60",
      "open": "217.80",
      "high": "224.00",
      "low": "216.40",
      "close": "222.80",
      "average": "220.9747",
      "volume": "28905",
      "turnover": "6387199.8",
      "trades": "497"
    },
    {
      "date": "2024-02-26",
      "bid": "220.00",
      "ask": "220.80",
      "open": "222.80",
      "high": "224.80",
      "low": "220.00",
      "close": "221.40",
      "average": "221.838",
      "volume": "24651",
      "turnover": "5468879.5",
      "trades": "438"
    },
    {
      "date": "2024-02-27",
      "bid": "221.60",
      "ask": "222.20",
      "open": "222.80",
      "high": "223.00",
      "low": "217.60",
      "close": "221.80",
      "average": "219.7756",
      "volume": "158827",
      "turnover": "34906154.7",
      "trades": "413"
    },
    {
      "date": "2024-02-28",
      "bid": "218.60",
      "ask": "219.20",
      "open": "221.80",
      "high": "223.20",
      "low": "215.00",
      "close": "218.40",
      "average": "217.772",
      "volume": "14044",
      "turnover": "3058389.8",
      "trades": "271"
    },
    {
      "date": "2024-02-29",
      "bid": "219.00",
      "ask": "219.40",
      "open": "218.40",
      "high": "220.40",
      "low": "217.20",
      "close": "220.00",
      "average": "218.9731",
      "volume": "21264",
      "turnover": "4656244.3",
      "trades": "290"
    },
    {
      "date": "2024-03-01",
      "bid": "223.60",
      "ask": "224.20",
      "open": "220.00",
      "high": "224.60",
      "low": "218.00",
      "close": "224.00",
      "average": "221.0763",
      "volume": "14574",
      "turnover": "3221966",
      "trades": "268"
    },
    {
      "date": "2024-03-04",
      "bid": "219.20",
      "ask": "219.80",
      "open": "224.00",
      "high": "224.00",
      "low": "218.80",
      "close": "220.00",
      "average": "220.903",
      "volume": "11564",
      "turnover": "2554527.6",
      "trades": "296"
    },
    {
      "date": "2024-03-05",
      "bid": "217.20",
      "ask": "218.00",
      "open": "220.00",
      "high": "224.00",
      "low": "217.40",
      "close": "218.00",
      "average": "219.61",
      "volume": "17464",
      "turnover": "3835268.6",
      "trades": "371"
    },
    {
      "date": "2024-03-06",
      "bid": "221.20",
      "ask": "221.60",
      "open": "218.00",
      "high": "221.60",
      "low": "216.40",
      "close": "221.60",
      "average": "219.1558",
      "volume": "19325",
      "turnover": "4235472.09",
      "trades": "330"
    },
    {
      "date": "2024-03-07",
      "bid": "223.00",
      "ask": "223.20",
      "open": "221.60",
      "high": "223.60",
      "low": "219.20",
      "close": "223.20",
      "average": "221.67",
      "volume": "10821",
      "turnover": "2397393.5",
      "trades": "231"
    },
    {
      "date": "2024-03-08",
      "bid": "223.60",
      "ask": "224.40",
      "open": "223.20",
      "high": "226.40",
      "low": "221.80",
      "close": "224.80",
      "average": "224.7783",
      "volume": "49397",
      "turnover": "11093838.7",
      "trades": "428"
    },
    {
      "date": "2024-03-11",
      "bid": "217.60",
      "ask": "218.40",
      "open": "224.60",
      "high": "224.60",
      "low": "217.60",
      "close": "218.60",
      "average": "219.5915",
      "volume": "21774",
      "turnover": "4781524.5",
      "trades": "368"
    },
    {
      "date": "2024-03-12",
      "bid": "221.40",
      "ask": "222.00",
      "open": "218.60",
      "high": "222.20",
      "low": "218.00",
      "close": "221.40",
      "average": "220.5115",
      "volume": "7728",
      "turnover": "1704107.6",
      "trades": "190"
    },
    {
      "date": "2024-03-13",
      "bid": "223.00",
      "ask": "223.40",
      "open": "218.80",
      "high": "224.20",
      "low": "218.40",
      "close": "223.60",
      "average": "221.9745",
      "volume": "19844",
      "turnover": "4404861.8",
      "trades": "313"
    },
    {
      "date": "2024-03-14",
      "bid": "220.20",
      "ask": "221.00",
      "open": "223.60",
      "high": "224.20",
      "low": "220.20",
      "close": "220.20",
      "average": "221.4648",
      "volume": "13041",
      "turnover": "2888122.8",
      "trades": "269"
    },
    {
      "date": "2024-03-15",
      "bid": "223.80",
      "ask": "224.20",
      "open": "221.00",
      "high": "224.80",
      "low": "219.20",
      "close": "223.80",
      "average": "223.1569",
      "volume": "17834",
      "turnover": "3979780",
      "trades": "266"
    },
    {
      "date": "2024-03-18",
      "bid": "223.00",
      "ask": "223.80",
      "open": "223.80",
      "high": "226.00",
      "low": "222.00",
      "close": "223.00",
      "average": "223.9135",
      "volume": "19817",
      "turnover": "4437294",
      "trades": "434"
    },
    {
      "date": "2024-03-19",
      "bid": "225.40",
      "ask": "225.80",
      "open": "221.40",
      "high": "226.00",
      "low": "221.40",
      "close": "226.00",
      "average": "224.1166",
      "volume": "16729",
      "turnover": "3749246.8",
      "trades": "325"
    },
    {
      "date": "2024-03-20",
      "bid": "228.20",
      "ask": "228.60",
      "open": "224.20",
      "high": "232.40",
      "low": "224.20",
      "close": "229.00",
      "average": "228.2627",
      "volume": "68267",
      "turnover": "15582098.2",
      "trades": "1070"
    },
    {
      "date": "2024-03-21",
      "bid": "239.00",
      "ask": "239.80",
      "open": "229.60",
      "high": "239.80",
      "low": "229.60",
      "close": "239.60",
      "average": "237.0396",
      "volume": "60524",
      "turnover": "14348424.4",
      "trades": "378"
    },
    {
      "date": "2024-03-22",
      "bid": "244.20",
      "ask": "244.80",
      "open": "243.20",
      "high": "245.00",
      "low": "237.20",
      "close": "244.80",
      "average": "240.8948",
      "volume": "179838",
      "turnover": "43322056.8",
      "trades": "472"
    },
    {
      "date": "2024-03-25",
      "bid": "239.80",
      "ask": "240.20",
      "open": "242.00",
      "high": "244.00",
      "low": "237.80",
      "close": "239.00",
      "average": "239.0258",
      "volume": "192812",
      "turnover": "46265753.7",
      "trades": "491"
    },
    {
      "date": "2024-03-26",
      "bid": "245.80",
      "ask": "246.60",
      "open": "239.00",
      "high": "247.60",
      "low": "238.20",
      "close": "246.60",
      "average": "244.8392",
      "volume": "45356",
      "turnover": "11105100.3",
      "trades": "482"
    },
    {
      "date": "2024-03-27",
      "bid": "245.60",
      "ask": "246.20",
      "open": "248.60",
      "high": "249.20",
      "low": "243.80",
      "close": "246.20",
      "average": "244.8219",
      "volume": "92669",
      "turnover": "22687400.6",
      "trades": "317"
    },
    {
      "date": "2024-03-28",
      "bid": "245.20",
      "ask": "245.80",
      "open": "246.00",
      "high": "247.20",
      "low": "244.40",
      "close": "246.20",
      "average": "246.0235",
      "volume": "8090",
      "turnover": "1990330",
      "trades": "121"
    },
    {
      "date": "2024-04-02",
      "bid": "243.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "248.00",
      "low": "241.00",
      "close": "244.00",
      "average": "243.8919",
      "volume": "35702",
      "turnover": "8707427",
      "trades": "460"
    },
    {
      "date": "2024-04-03",
      "bid": "239.00",
      "ask": "240.00",
      "open": "243.50",
      "high": "243.50",
      "low": "238.50",
      "close": "239.00",
      "average": "240.5732",
      "volume": "32180",
      "turnover": "7741647",
      "trades": "444"
    },
    {
      "date": "2024-04-04",
      "bid": "240.00",
      "ask": "240.50",
      "open": "239.00",
      "high": "241.00",
      "low": "237.50",
      "close": "240.00",
      "average": "239.704",
      "volume": "18163",
      "turnover": "4353744.5",
      "trades": "261"
    },
    {
      "date": "2024-04-05",
      "bid": "238.50",
      "ask": "239.00",
      "open": "237.50",
      "high": "240.00",
      "low": "235.00",
      "close": "238.00",
      "average": "238.0971",
      "volume": "35504",
      "turnover": "8453398",
      "trades": "278"
    },
    {
      "date": "2024-04-08",
      "bid": "240.00",
      "ask": "240.50",
      "open": "238.00",
      "high": "242.00",
      "low": "236.50",
      "close": "240.00",
      "average": "240.0461",
      "volume": "25169",
      "turnover": "6041721.5",
      "trades": "315"
    },
    {
      "date": "2024-04-09",
      "bid": "236.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "233.00",
      "close": "236.50",
      "average": "236.2262",
      "volume": "40097",
      "turnover": "9471962",
      "trades": "453"
    },
    {
      "date": "2024-04-10",
      "bid": "242.50",
      "ask": "243.50",
      "open": "246.00",
      "high": "252.50",
      "low": "241.00",
      "close": "243.50",
      "average": "246.0868",
      "volume": "33926",
      "turnover": "8348742",
      "trades": "622"
    },
    {
      "date": "2024-04-11",
      "bid": "241.00",
      "ask": "241.50",
      "open": "243.00",
      "high": "244.00",
      "low": "235.50",
      "close": "242.00",
      "average": "239.7371",
      "volume": "67018",
      "turnover": "16062644",
      "trades": "393"
    },
    {
      "date": "2024-04-12",
      "bid": "234.50",
      "ask": "235.50",
      "open": "242.50",
      "high": "247.00",
      "low": "234.50",
      "close": "235.00",
      "average": "240.2801",
      "volume": "20143",
      "turnover": "4839963",
      "trades": "290"
    },
    {
      "date": "2024-04-15",
      "bid": "230.50",
      "ask": "232.00",
      "open": "227.50",
      "high": "232.00",
      "low": "217.50",
      "close": "230.50",
      "average": "228.5527",
      "volume": "59922",
      "turnover": "13695468",
      "trades": "666"
    },
    {
      "date": "2024-04-16",
      "bid": "227.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "231.00",
      "low": "225.50",
      "close": "227.50",
      "average": "227.4477",
      "volume": "24143",
      "turnover": "5491271",
      "trades": "349"
    },
    {
      "date": "2024-04-17",
      "bid": "230.50",
      "ask": "231.50",
      "open": "227.50",
      "high": "232.00",
      "low": "227.00",
      "close": "230.00",
      "average": "229.722",
      "volume": "19173",
      "turnover": "4402629.5",
      "trades": "238"
    },
    {
      "date": "2024-04-18",
      "bid": "232.00",
      "ask": "232.50",
      "open": "231.00",
      "high": "233.00",
      "low": "227.00",
      "close": "232.00",
      "average": "229.8611",
      "volume": "44058",
      "turnover": "10127807.5",
      "trades": "524"
    },
    {
      "date": "2024-04-19",
      "bid": "230.00",
      "ask": "231.00",
      "open": "234.00",
      "high": "234.00",
      "low": "230.00",
      "close": "230.50",
      "average": "230.5556",
      "volume": "89482",
      "turnover": "20701349.93",
      "trades": "404"
    },
    {
      "date": "2024-04-22",
      "bid": "213.50",
      "ask": "214.50",
      "open": "232.00",
      "high": "233.50",
      "low": "211.00",
      "close": "212.00",
      "average": "217.8241",
      "volume": "167553",
      "turnover": "36497745.75",
      "trades": "1261"
    },
    {
      "date": "2024-04-23",
      "bid": "208.00",
      "ask": "208.50",
      "open": "216.00",
      "high": "219.00",
      "low": "205.50",
      "close": "208.50",
      "average": "207.6863",
      "volume": "310312",
      "turnover": "64449561.25",
      "trades": "1007"
    },
    {
      "date": "2024-04-24",
      "bid": "208.50",
      "ask": "209.50",
      "open": "208.00",
      "high": "213.50",
      "low": "205.50",
      "close": "209.50",
      "average": "209.2387",
      "volume": "46650",
      "turnover": "9760983.5",
      "trades": "601"
    },
    {
      "date": "2024-04-25",
      "bid": "213.00",
      "ask": "214.00",
      "open": "208.00",
      "high": "215.00",
      "low": "207.50",
      "close": "212.50",
      "average": "211.1705",
      "volume": "99848",
      "turnover": "21084956",
      "trades": "611"
    },
    {
      "date": "2024-04-26",
      "bid": "220.50",
      "ask": "221.50",
      "open": "212.50",
      "high": "221.50",
      "low": "212.50",
      "close": "220.00",
      "average": "219.0092",
      "volume": "36387",
      "turnover": "7968731",
      "trades": "428"
    },
    {
      "date": "2024-04-29",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "223.50",
      "low": "217.50",
      "close": "223.50",
      "average": "221.7972",
      "volume": "32066",
      "turnover": "7112150",
      "trades": "438"
    },
    {
      "date": "2024-04-30",
      "bid": "223.50",
      "ask": "224.50",
      "open": "226.00",
      "high": "226.00",
      "low": "222.50",
      "close": "223.00",
      "average": "223.2452",
      "volume": "13313",
      "turnover": "2972049",
      "trades": "189"
    },
    {
      "date": "2024-05-02",
      "bid": "220.00",
      "ask": "221.00",
      "open": "221.50",
      "high": "222.50",
      "low": "218.00",
      "close": "220.50",
      "average": "220.4026",
      "volume": "23161",
      "turnover": "5104745.75",
      "trades": "328"
    },
    {
      "date": "2024-05-03",
      "bid": "224.50",
      "ask": "225.00",
      "open": "220.50",
      "high": "226.50",
      "low": "220.00",
      "close": "224.50",
      "average": "222.6579",
      "volume": "16173",
      "turnover": "3601046",
      "trades": "238"
    },
    {
      "date": "2024-05-06",
      "bid": "227.50",
      "ask": "228.50",
      "open": "225.00",
      "high": "229.00",
      "low": "222.00",
      "close": "228.00",
      "average": "226.2283",
      "volume": "19973",
      "turnover": "4518458",
      "trades": "297"
    },
    {
      "date": "2024-05-07",
      "bid": "228.00",
      "ask": "229.00",
      "open": "227.00",
      "high": "228.50",
      "low": "224.50",
      "close": "226.50",
      "average": "226.5128",
      "volume": "17183",
      "turnover": "3892169",
      "trades": "266"
    },
    {
      "date": "2024-05-08",
      "bid": "228.50",
      "ask": "229.50",
      "open": "226.50",
      "high": "230.00",
      "low": "225.00",
      "close": "227.50",
      "average": "227.7842",
      "volume": "19730",
      "turnover": "4494182.5",
      "trades": "216"
    },
    {
      "date": "2024-05-10",
      "bid": "233.00",
      "ask": "234.00",
      "open": "230.00",
      "high": "235.00",
      "low": "229.00",
      "close": "234.00",
      "average": "232.3679",
      "volume": "21491",
      "turnover": "4993819",
      "trades": "276"
    },
    {
      "date": "2024-05-13",
      "bid": "229.50",
      "ask": "230.50",
      "open": "233.50",
      "high": "233.50",
      "low": "229.00",
      "close": "229.50",
      "average": "230.4469",
      "volume": "18267",
      "turnover": "4209573.5",
      "trades": "288"
    },
    {
      "date": "2024-05-14",
      "bid": "232.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "233.50",
      "low": "229.00",
      "close": "233.00",
      "average": "232.6832",
      "volume": "22615",
      "turnover": "5262130.5",
      "trades": "254"
    },
    {
      "date": "2024-05-15",
      "bid": "234.50",
      "ask": "235.00",
      "open": "233.00",
      "high": "235.50",
      "low": "232.00",
      "close": "235.00",
      "average": "233.8612",
      "volume": "81460",
      "turnover": "19050331.25",
      "trades": "201"
    },
    {
      "date": "2024-05-16",
      "bid": "235.50",
      "ask": "236.50",
      "open": "235.00",
      "high": "238.00",
      "low": "231.00",
      "close": "235.00",
      "average": "235.2783",
      "volume": "12719",
      "turnover": "2992504.5",
      "trades": "253"
    },
    {
      "date": "2024-05-17",
      "bid": "236.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "238.00",
      "low": "232.50",
      "close": "235.50",
      "average": "235.1083",
      "volume": "12126",
      "turnover": "2850923.5",
      "trades": "206"
    },
    {
      "date": "2024-05-20",
      "bid": "245.00",
      "ask": "245.50",
      "open": "235.50",
      "high": "245.50",
      "low": "235.50",
      "close": "245.00",
      "average": "240.5274",
      "volume": "152410",
      "turnover": "36658833",
      "trades": "331"
    },
    {
      "date": "2024-05-21",
      "bid": "240.00",
      "ask": "241.50",
      "open": "245.00",
      "high": "246.50",
      "low": "240.50",
      "close": "241.00",
      "average": "242.0952",
      "volume": "9334",
      "turnover": "2259464.75",
      "trades": "209"
    },
    {
      "date": "2024-05-22",
      "bid": "252.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "253.00",
      "low": "239.50",
      "close": "252.50",
      "average": "247.9765",
      "volume": "60678",
      "turnover": "15046715.5",
      "trades": "371"
    },
    {
      "date": "2024-05-23",
      "bid": "252.00",
      "ask": "253.50",
      "open": "252.50",
      "high": "256.50",
      "low": "250.00",
      "close": "253.50",
      "average": "253.5377",
      "volume": "114299",
      "turnover": "28978927",
      "trades": "327"
    },
    {
      "date": "2024-05-24",
      "bid": "255.50",
      "ask": "256.50",
      "open": "251.00",
      "high": "256.50",
      "low": "251.00",
      "close": "255.00",
      "average": "255.2138",
      "volume": "41625",
      "turnover": "10623276",
      "trades": "292"
    },
    {
      "date": "2024-05-27",
      "bid": "250.00",
      "ask": "250.50",
      "open": "255.00",
      "high": "255.50",
      "low": "248.00",
      "close": "251.50",
      "average": "250.8632",
      "volume": "23481",
      "turnover": "5890518",
      "trades": "312"
    },
    {
      "date": "2024-05-28",
      "bid": "248.00",
      "ask": "249.00",
      "open": "251.50",
      "high": "256.50",
      "low": "248.00",
      "close": "248.00",
      "average": "250.9144",
      "volume": "13306",
      "turnover": "3338667.5",
      "trades": "243"
    },
    {
      "date": "2024-05-29",
      "bid": "241.50",
      "ask": "242.50",
      "open": "248.50",
      "high": "250.00",
      "low": "241.50",
      "close": "242.00",
      "average": "243.2379",
      "volume": "9733",
      "turnover": "2367434.5",
      "trades": "205"
    },
    {
      "date": "2024-05-30",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "248.50",
      "low": "239.00",
      "close": "243.50",
      "average": "241.4807",
      "volume": "49433",
      "turnover": "11937114.5",
      "trades": "300"
    },
    {
      "date": "2024-05-31",
      "bid": "251.00",
      "ask": "253.00",
      "open": "243.50",
      "high": "253.50",
      "low": "239.00",
      "close": "251.50",
      "average": "250.3025",
      "volume": "103817",
      "turnover": "25985659",
      "trades": "785"
    },
    {
      "date": "2024-06-03",
      "bid": "243.50",
      "ask": "244.50",
      "open": "253.00",
      "high": "256.00",
      "low": "241.50",
      "close": "241.50",
      "average": "245.0806",
      "volume": "20899",
      "turnover": "5121896.5",
      "trades": "438"
    },
    {
      "date": "2024-06-04",
      "bid": "242.00",
      "ask": "242.50",
      "open": "242.00",
      "high": "244.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.0475",
      "volume": "16762",
      "turnover": "4057200.5",
      "trades": "294"
    },
    {
      "date": "2024-06-05",
      "bid": "249.50",
      "ask": "250.50",
      "open": "242.00",
      "high": "250.50",
      "low": "242.00",
      "close": "250.50",
      "average": "247.5039",
      "volume": "17252",
      "turnover": "4269937.5",
      "trades": "227"
    },
    {
      "date": "2024-06-07",
      "bid": "249.00",
      "ask": "250.00",
      "open": "248.00",
      "high": "250.00",
      "low": "243.50",
      "close": "250.00",
      "average": "247.9857",
      "volume": "22379",
      "turnover": "5549672.5",
      "trades": "357"
    },
    {
      "date": "2024-06-10",
      "bid": "247.50",
      "ask": "248.50",
      "open": "249.50",
      "high": "249.50",
      "low": "245.50",
      "close": "249.00",
      "average": "248.0998",
      "volume": "9961",
      "turnover": "2471322",
      "trades": "179"
    },
    {
      "date": "2024-06-11",
      "bid": "246.50",
      "ask": "248.00",
      "open": "249.00",
      "high": "253.00",
      "low": "246.00",
      "close": "247.50",
      "average": "249.543",
      "volume": "13518",
      "turnover": "3373322",
      "trades": "261"
    },
    {
      "date": "2024-06-12",
      "bid": "251.50",
      "ask": "252.50",
      "open": "247.50",
      "high": "256.50",
      "low": "246.00",
      "close": "250.50",
      "average": "251.5238",
      "volume": "35382",
      "turnover": "8899413.5",
      "trades": "328"
    },
    {
      "date": "2024-06-13",
      "bid": "246.00",
      "ask": "248.50",
      "open": "250.50",
      "high": "253.00",
      "low": "243.00",
      "close": "244.50",
      "average": "246.5389",
      "volume": "13023",
      "turnover": "3210583",
      "trades": "198"
    },
    {
      "date": "2024-06-14",
      "bid": "247.00",
      "ask": "248.00",
      "open": "247.50",
      "high": "250.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.0457",
      "volume": "33504",
      "turnover": "8277019",
      "trades": "405"
    },
    {
      "date": "2024-06-17",
      "bid": "244.00",
      "ask": "244.50",
      "open": "248.00",
      "high": "250.50",
      "low": "235.50",
      "close": "244.00",
      "average": "241.0045",
      "volume": "254195",
      "turnover": "61262150.25",
      "trades": "372"
    },
    {
      "date": "2024-06-18",
      "bid": "238.00",
      "ask": "239.00",
      "open": "244.00",
      "high": "246.00",
      "low": "238.00",
      "close": "238.00",
      "average": "242.9309",
      "volume": "27123",
      "turnover": "6589016",
      "trades": "221"
    },
    {
      "date": "2024-06-19",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.50",
      "low": "236.00",
      "close": "237.50",
      "average": "237.3945",
      "volume": "6314",
      "turnover": "1498909",
      "trades": "156"
    },
    {
      "date": "2024-06-20",
      "bid": "243.00",
      "ask": "244.00",
      "open": "238.00",
      "high": "245.50",
      "low": "238.00",
      "close": "245.50",
      "average": "244.9377",
      "volume": "48852",
      "turnover": "11964679",
      "trades": "279"
    },
    {
      "date": "2024-06-24",
      "bid": "239.50",
      "ask": "241.50",
      "open": "245.00",
      "high": "245.00",
      "low": "237.50",
      "close": "239.50",
      "average": "239.5916",
      "volume": "13166",
      "turnover": "3154463.5",
      "trades": "255"
    },
    {
      "date": "2024-06-25",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.50",
      "high": "242.50",
      "low": "237.00",
      "close": "237.50",
      "average": "238.2811",
      "volume": "10901",
      "turnover": "2597502",
      "trades": "247"
    },
    {
      "date": "2024-06-26",
      "bid": "236.00",
      "ask": "237.00",
      "open": "237.50",
      "high": "239.50",
      "low": "232.00",
      "close": "236.00",
      "average": "234.757",
      "volume": "12526",
      "turnover": "2940566.5",
      "trades": "279"
    },
    {
      "date": "2024-06-27",
      "bid": "239.50",
      "ask": "240.00",
      "open": "236.00",
      "high": "241.00",
      "low": "233.50",
      "close": "240.00",
      "average": "237.2134",
      "volume": "19617",
      "turnover": "4653116.25",
      "trades": "405"
    },
    {
      "date": "2024-06-28",
      "bid": "235.50",
      "ask": "236.50",
      "open": "241.50",
      "high": "242.50",
      "low": "234.00",
      "close": "237.00",
      "average": "237.5632",
      "volume": "23925",
      "turnover": "5682778",
      "trades": "322"
    },
    {
      "date": "2024-07-01",
      "bid": "238.50",
      "ask": "239.50",
      "open": "243.50",
      "high": "244.50",
      "low": "236.50",
      "close": "240.00",
      "average": "239.5323",
      "volume": "14866",
      "turnover": "3560916",
      "trades": "261"
    },
    {
      "date": "2024-07-02",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.50",
      "low": "235.00",
      "close": "240.50",
      "average": "239.9567",
      "volume": "6807",
      "turnover": "1633385",
      "trades": "209"
    },
    {
      "date": "2024-07-03",
      "bid": "236.50",
      "ask": "237.00",
      "open": "237.00",
      "high": "239.00",
      "low": "235.50",
      "close": "236.00",
      "average": "236.5597",
      "volume": "8904",
      "turnover": "2106327.5",
      "trades": "202"
    },
    {
      "date": "2024-07-04",
      "bid": "234.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "240.00",
      "low": "230.50",
      "close": "235.50",
      "average": "234.6174",
      "volume": "5960",
      "turnover": "1398320",
      "trades": "177"
    },
    {
      "date": "2024-07-05",
      "bid": "234.50",
      "ask": "236.50",
      "open": "231.00",
      "high": "239.00",
      "low": "231.00",
      "close": "236.50",
      "average": "236.7258",
      "volume": "5113",
      "turnover": "1210379",
      "trades": "171"
    },
    {
      "date": "2024-07-08",
      "bid": "236.50",
      "ask": "238.50",
      "open": "233.50",
      "high": "240.00",
      "low": "233.50",
      "close": "238.50",
      "average": "238.0134",
      "volume": "4499",
      "turnover": "1070822.5",
      "trades": "116"
    },
    {
      "date": "2024-07-09",
      "bid": "237.50",
      "ask": "238.50",
      "open": "239.00",
      "high": "241.50",
      "low": "236.50",
      "close": "239.00",
      "average": "239.4005",
      "volume": "10976",
      "turnover": "2627659.5",
      "trades": "240"
    },
    {
      "date": "2024-07-10",
      "bid": "234.00",
      "ask": "234.50",
      "open": "239.00",
      "high": "239.50",
      "low": "234.50",
      "close": "234.50",
      "average": "235.0256",
      "volume": "7615",
      "turnover": "1789720",
      "trades": "164"
    },
    {
      "date": "2024-07-11",
      "bid": "242.00",
      "ask": "243.00",
      "open": "234.50",
      "high": "243.00",
      "low": "233.00",
      "close": "243.00",
      "average": "240.3541",
      "volume": "9831",
      "turnover": "2362896.5",
      "trades": "255"
    },
    {
      "date": "2024-07-12",
      "bid": "255.00",
      "ask": "257.00",
      "open": "243.00",
      "high": "256.50",
      "low": "243.00",
      "close": "256.50",
      "average": "251.0462",
      "volume": "162603",
      "turnover": "40176435",
      "trades": "259"
    },
    {
      "date": "2024-07-15",
      "bid": "262.00",
      "ask": "262.50",
      "open": "256.00",
      "high": "262.50",
      "low": "252.50",
      "close": "262.00",
      "average": "256.4595",
      "volume": "129813",
      "turnover": "33292419.75",
      "trades": "508"
    },
    {
      "date": "2024-07-16",
      "bid": "259.50",
      "ask": "261.00",
      "open": "259.00",
      "high": "262.00",
      "low": "256.50",
      "close": "260.00",
      "average": "260.4158",
      "volume": "45332",
      "turnover": "11805385",
      "trades": "278"
    },
    {
      "date": "2024-07-17",
      "bid": "251.00",
      "ask": "252.00",
      "open": "258.00",
      "high": "258.50",
      "low": "251.00",
      "close": "253.00",
      "average": "254.5384",
      "volume": "9874",
      "turnover": "2513312",
      "trades": "263"
    },
    {
      "date": "2024-07-18",
      "bid": "255.00",
      "ask": "255.50",
      "open": "251.00",
      "high": "257.00",
      "low": "250.50",
      "close": "256.50",
      "average": "255.746",
      "volume": "3852",
      "turnover": "985133.5",
      "trades": "124"
    },
    {
      "date": "2024-07-19",
      "bid": "253.50",
      "ask": "254.50",
      "open": "251.00",
      "high": "259.00",
      "low": "251.00",
      "close": "255.50",
      "average": "252.941",
      "volume": "55483",
      "turnover": "14033926",
      "trades": "159"
    },
    {
      "date": "2024-07-22",
      "bid": "258.00",
      "ask": "260.00",
      "open": "255.50",
      "high": "260.00",
      "low": "255.00",
      "close": "259.50",
      "average": "258.9176",
      "volume": "13623",
      "turnover": "3527234.5",
      "trades": "243"
    },
    {
      "date": "2024-07-23",
      "bid": "253.50",
      "ask": "254.50",
      "open": "259.50",
      "high": "259.50",
      "low": "253.00",
      "close": "254.00",
      "average": "254.3005",
      "volume": "6785",
      "turnover": "1725429",
      "trades": "183"
    },
    {
      "date": "2024-07-24",
      "bid": "247.00",
      "ask": "248.50",
      "open": "254.00",
      "high": "254.00",
      "low": "246.50",
      "close": "248.50",
      "average": "248.9379",
      "volume": "4916",
      "turnover": "1223771.5",
      "trades": "138"
    },
    {
      "date": "2024-07-25",
      "bid": "241.00",
      "ask": "242.00",
      "open": "247.50",
      "high": "247.50",
      "low": "237.00",
      "close": "243.50",
      "average": "241.5461",
      "volume": "13012",
      "turnover": "3142997.5",
      "trades": "279"
    },
    {
      "date": "2024-07-26",
      "bid": "242.50",
      "ask": "243.50",
      "open": "243.50",
      "high": "244.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.6708",
      "volume": "5409",
      "turnover": "1318015.5",
      "trades": "136"
    },
    {
      "date": "2024-07-29",
      "bid": "241.50",
      "ask": "242.50",
      "open": "244.50",
      "high": "247.00",
      "low": "241.50",
      "close": "243.50",
      "average": "243.6037",
      "volume": "6658",
      "turnover": "1621913.5",
      "trades": "171"
    },
    {
      "date": "2024-07-30",
      "bid": "242.50",
      "ask": "243.50",
      "open": "245.00",
      "high": "246.50",
      "low": "242.50",
      "close": "246.00",
      "average": "245.4196",
      "volume": "8498",
      "turnover": "2085576",
      "trades": "204"
    },
    {
      "date": "2024-07-31",
      "bid": "243.50",
      "ask": "244.50",
      "open": "246.00",
      "high": "246.00",
      "low": "241.50",
      "close": "243.00",
      "average": "243.0619",
      "volume": "17283",
      "turnover": "4200838.5",
      "trades": "230"
    },
    {
      "date": "2024-08-01",
      "bid": "235.50",
      "ask": "236.50",
      "open": "243.50",
      "high": "245.00",
      "low": "233.50",
      "close": "236.00",
      "average": "236.4715",
      "volume": "10059",
      "turnover": "2378489.5",
      "trades": "243"
    },
    {
      "date": "2024-08-02",
      "bid": "227.50",
      "ask": "229.00",
      "open": "234.50",
      "high": "234.50",
      "low": "227.50",
      "close": "230.00",
      "average": "230.101",
      "volume": "9701",
      "turnover": "2232209.5",
      "trades": "286"
    },
    {
      "date": "2024-08-05",
      "bid": "224.00",
      "ask": "225.00",
      "open": "216.50",
      "high": "225.50",
      "low": "213.00",
      "close": "224.00",
      "average": "217.0517",
      "volume": "198267",
      "turnover": "43051840.5",
      "trades": "541"
    },
    {
      "date": "2024-08-06",
      "bid": "228.00",
      "ask": "229.00",
      "open": "223.00",
      "high": "230.00",
      "low": "221.00",
      "close": "228.50",
      "average": "226.1024",
      "volume": "13304",
      "turnover": "3007523.5",
      "trades": "329"
    },
    {
      "date": "2024-08-07",
      "bid": "228.50",
      "ask": "231.00",
      "open": "228.50",
      "high": "235.00",
      "low": "228.50",
      "close": "229.50",
      "average": "231.8464",
      "volume": "10345",
      "turnover": "2398467.5",
      "trades": "256"
    },
    {
      "date": "2024-08-08",
      "bid": "228.50",
      "ask": "230.50",
      "open": "229.50",
      "high": "231.00",
      "low": "225.50",
      "close": "229.00",
      "average": "228.815",
      "volume": "8047",
      "turnover": "1841274.5",
      "trades": "183"
    },
    {
      "date": "2024-08-09",
      "bid": "231.50",
      "ask": "233.00",
      "open": "229.00",
      "high": "233.00",
      "low": "229.00",
      "close": "231.00",
      "average": "230.0534",
      "volume": "100056",
      "turnover": "23018224",
      "trades": "143"
    },
    {
      "date": "2024-08-12",
      "bid": "231.00",
      "ask": "232.50",
      "open": "229.00",
      "high": "233.00",
      "low": "229.00",
      "close": "230.00",
      "average": "230.5521",
      "volume": "6199",
      "turnover": "1429192.5",
      "trades": "110"
    },
    {
      "date": "2024-08-13",
      "bid": "227.50",
      "ask": "229.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "229.50",
      "average": "229.5813",
      "volume": "3350",
      "turnover": "769097.5",
      "trades": "98"
    },
    {
      "date": "2024-08-14",
      "bid": "226.50",
      "ask": "227.50",
      "open": "231.00",
      "high": "232.00",
      "low": "218.00",
      "close": "226.00",
      "average": "225.9836",
      "volume": "89010",
      "turnover": "20114799",
      "trades": "477"
    },
    {
      "date": "2024-08-15",
      "bid": "221.00",
      "ask": "222.50",
      "open": "230.00",
      "high": "238.00",
      "low": "219.50",
      "close": "220.00",
      "average": "224.9511",
      "volume": "135571",
      "turnover": "30274048",
      "trades": "349"
    },
    {
      "date": "2024-08-16",
      "bid": "218.50",
      "ask": "219.50",
      "open": "220.00",
      "high": "222.50",
      "low": "217.00",
      "close": "219.00",
      "average": "219.4907",
      "volume": "43828",
      "turnover": "9619837.5",
      "trades": "531"
    },
    {
      "date": "2024-08-19",
      "bid": "216.00",
      "ask": "216.50",
      "open": "219.00",
      "high": "221.00",
      "low": "215.50",
      "close": "217.00",
      "average": "216.9835",
      "volume": "31141",
      "turnover": "6757084.5",
      "trades": "174"
    },
    {
      "date": "2024-08-20",
      "bid": "215.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.00",
      "low": "214.50",
      "close": "216.00",
      "average": "215.8246",
      "volume": "15757",
      "turnover": "3400781.5",
      "trades": "380"
    },
    {
      "date": "2024-08-21",
      "bid": "216.50",
      "ask": "218.50",
      "open": "218.00",
      "high": "220.50",
      "low": "216.00",
      "close": "218.00",
      "average": "218.1166",
      "volume": "8726",
      "turnover": "1903402.5",
      "trades": "169"
    },
    {
      "date": "2024-08-22",
      "bid": "214.50",
      "ask": "215.50",
      "open": "216.50",
      "high": "218.50",
      "low": "214.50",
      "close": "215.00",
      "average": "215.9392",
      "volume": "13291",
      "turnover": "2870048",
      "trades": "240"
    },
    {
      "date": "2024-08-23",
      "bid": "216.00",
      "ask": "217.00",
      "open": "214.00",
      "high": "218.50",
      "low": "214.00",
      "close": "216.00",
      "average": "216.5191",
      "volume": "13961",
      "turnover": "3022823",
      "trades": "250"
    },
    {
      "date": "2024-08-26",
      "bid": "215.50",
      "ask": "217.00",
      "open": "215.50",
      "high": "217.50",
      "low": "214.50",
      "close": "216.00",
      "average": "216.1809",
      "volume": "7557",
      "turnover": "1633679",
      "trades": "169"
    },
    {
      "date": "2024-08-27",
      "bid": "214.50",
      "ask": "215.00",
      "open": "216.00",
      "high": "217.50",
      "low": "214.00",
      "close": "214.00",
      "average": "215.0193",
      "volume": "65163",
      "turnover": "14011300",
      "trades": "305"
    },
    {
      "date": "2024-08-28",
      "bid": "214.50",
      "ask": "215.50",
      "open": "213.50",
      "high": "216.00",
      "low": "212.50",
      "close": "215.00",
      "average": "215.3544",
      "volume": "26269",
      "turnover": "5643978.5",
      "trades": "280"
    },
    {
      "date": "2024-08-29",
      "bid": "214.00",
      "ask": "215.00",
      "open": "219.50",
      "high": "219.50",
      "low": "212.50",
      "close": "214.50",
      "average": "213.327",
      "volume": "69188",
      "turnover": "14759894.5",
      "trades": "288"
    },
    {
      "date": "2024-08-30",
      "bid": "222.00",
      "ask": "222.50",
      "open": "214.50",
      "high": "223.00",
      "low": "212.50",
      "close": "221.50",
      "average": "217.1224",
      "volume": "67548",
      "turnover": "14666187",
      "trades": "458"
    },
    {
      "date": "2024-09-02",
      "bid": "221.50",
      "ask": "223.00",
      "open": "223.50",
      "high": "224.00",
      "low": "216.50",
      "close": "222.00",
      "average": "220.7055",
      "volume": "12654",
      "turnover": "2792808",
      "trades": "244"
    },
    {
      "date": "2024-09-03",
      "bid": "217.50",
      "ask": "218.50",
      "open": "222.00",
      "high": "224.00",
      "low": "217.50",
      "close": "217.50",
      "average": "219.9466",
      "volume": "8221",
      "turnover": "1808181",
      "trades": "215"
    },
    {
      "date": "2024-09-04",
      "bid": "217.50",
      "ask": "218.50",
      "open": "217.00",
      "high": "219.00",
      "low": "214.00",
      "close": "218.50",
      "average": "216.6323",
      "volume": "35606",
      "turnover": "7713411",
      "trades": "249"
    },
    {
      "date": "2024-09-05",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "217.50",
      "low": "214.00",
      "close": "214.00",
      "average": "215.0052",
      "volume": "314608",
      "turnover": "67642343",
      "trades": "295"
    },
    {
      "date": "2024-09-06",
      "bid": "207.50",
      "ask": "208.50",
      "open": "214.00",
      "high": "214.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.7896",
      "volume": "225701",
      "turnover": "47287857.5",
      "trades": "391"
    },
    {
      "date": "2024-09-09",
      "bid": "212.50",
      "ask": "213.50",
      "open": "207.00",
      "high": "214.50",
      "low": "207.00",
      "close": "213.50",
      "average": "211.4232",
      "volume": "59336",
      "turnover": "12544969.5",
      "trades": "218"
    },
    {
      "date": "2024-09-10",
      "bid": "211.00",
      "ask": "212.50",
      "open": "214.00",
      "high": "216.00",
      "low": "210.50",
      "close": "211.50",
      "average": "211.7957",
      "volume": "15940",
      "turnover": "3376023",
      "trades": "212"
    },
    {
      "date": "2024-09-11",
      "bid": "209.50",
      "ask": "210.50",
      "open": "211.50",
      "high": "216.00",
      "low": "209.00",
      "close": "209.00",
      "average": "211.6182",
      "volume": "8565",
      "turnover": "1812509.5",
      "trades": "271"
    },
    {
      "date": "2024-09-12",
      "bid": "213.00",
      "ask": "214.00",
      "open": "218.50",
      "high": "218.50",
      "low": "212.00",
      "close": "212.50",
      "average": "212.7855",
      "volume": "7343",
      "turnover": "1562484",
      "trades": "179"
    },
    {
      "date": "2024-09-13",
      "bid": "215.00",
      "ask": "216.50",
      "open": "214.00",
      "high": "216.00",
      "low": "212.00",
      "close": "214.50",
      "average": "214.1626",
      "volume": "9970",
      "turnover": "2135299.5",
      "trades": "174"
    },
    {
      "date": "2024-09-16",
      "bid": "211.50",
      "ask": "212.00",
      "open": "213.00",
      "high": "215.50",
      "low": "211.50",
      "close": "211.50",
      "average": "213.547",
      "volume": "131767",
      "turnover": "28138407",
      "trades": "366"
    },
    {
      "date": "2024-09-17",
      "bid": "215.00",
      "ask": "215.50",
      "open": "211.50",
      "high": "218.50",
      "low": "211.00",
      "close": "216.00",
      "average": "214.6128",
      "volume": "1664499",
      "turnover": "357861704.5",
      "trades": "250"
    },
    {
      "date": "2024-09-18",
      "bid": "209.50",
      "ask": "210.50",
      "open": "216.00",
      "high": "216.00",
      "low": "209.00",
      "close": "209.00",
      "average": "212.4052",
      "volume": "61082",
      "turnover": "12973009",
      "trades": "225"
    },
    {
      "date": "2024-09-19",
      "bid": "211.00",
      "ask": "212.00",
      "open": "209.00",
      "high": "213.50",
      "low": "209.00",
      "close": "212.00",
      "average": "212.2762",
      "volume": "17405",
      "turnover": "3695050.5",
      "trades": "371"
    },
    {
      "date": "2024-09-20",
      "bid": "207.00",
      "ask": "207.50",
      "open": "214.50",
      "high": "214.50",
      "low": "207.00",
      "close": "207.50",
      "average": "207.7454",
      "volume": "22848",
      "turnover": "4747028.5",
      "trades": "230"
    },
    {
      "date": "2024-09-23",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.00",
      "high": "207.50",
      "low": "204.00",
      "close": "207.00",
      "average": "206.3445",
      "volume": "18690",
      "turnover": "3857399.5",
      "trades": "300"
    },
    {
      "date": "2024-09-24",
      "bid": "209.50",
      "ask": "210.50",
      "open": "207.00",
      "high": "211.00",
      "low": "206.50",
      "close": "210.00",
      "average": "209.0245",
      "volume": "17072",
      "turnover": "3568463.5",
      "trades": "383"
    },
    {
      "date": "2024-09-25",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "208.50",
      "close": "213.00",
      "average": "211.968",
      "volume": "10833",
      "turnover": "2296249.5",
      "trades": "212"
    },
    {
      "date": "2024-09-26",
      "bid": "214.50",
      "ask": "216.00",
      "open": "213.00",
      "high": "216.50",
      "low": "212.50",
      "close": "215.50",
      "average": "215.3491",
      "volume": "11500",
      "turnover": "2476519.5",
      "trades": "240"
    },
    {
      "date": "2024-09-27",
      "bid": "215.00",
      "ask": "215.50",
      "open": "215.50",
      "high": "217.00",
      "low": "213.50",
      "close": "215.00",
      "average": "214.6097",
      "volume": "12062",
      "turnover": "2588622.5",
      "trades": "171"
    },
    {
      "date": "2024-09-30",
      "bid": "212.00",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.50",
      "low": "211.00",
      "close": "213.00",
      "average": "213.0853",
      "volume": "17311",
      "turnover": "3688720",
      "trades": "279"
    },
    {
      "date": "2024-10-01",
      "bid": "207.50",
      "ask": "208.50",
      "open": "215.00",
      "high": "215.50",
      "low": "207.50",
      "close": "208.00",
      "average": "213.6374",
      "volume": "143070",
      "turnover": "30565024.5",
      "trades": "270"
    },
    {
      "date": "2024-10-02",
      "bid": "210.00",
      "ask": "210.50",
      "open": "208.00",
      "high": "211.00",
      "low": "205.50",
      "close": "211.00",
      "average": "208.7811",
      "volume": "14695",
      "turnover": "3067832.75",
      "trades": "295"
    },
    {
      "date": "2024-10-03",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.50",
      "high": "212.50",
      "low": "207.50",
      "close": "210.50",
      "average": "210.2614",
      "volume": "13029",
      "turnover": "2739495.5",
      "trades": "273"
    },
    {
      "date": "2024-10-04",
      "bid": "207.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "210.50",
      "low": "207.00",
      "close": "207.00",
      "average": "208.088",
      "volume": "7278",
      "turnover": "1514493.5",
      "trades": "156"
    },
    {
      "date": "2024-10-07",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.00",
      "low": "206.00",
      "close": "210.00",
      "average": "207.4404",
      "volume": "598184",
      "turnover": "124086354.5",
      "trades": "213"
    },
    {
      "date": "2024-10-08",
      "bid": "211.00",
      "ask": "211.50",
      "open": "210.00",
      "high": "212.00",
      "low": "207.00",
      "close": "211.00",
      "average": "210.7484",
      "volume": "18726",
      "turnover": "3946501.5",
      "trades": "290"
    },
    {
      "date": "2024-10-09",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.50",
      "high": "214.00",
      "low": "208.00",
      "close": "214.00",
      "average": "212.905",
      "volume": "24375",
      "turnover": "5189351",
      "trades": "287"
    },
    {
      "date": "2024-10-10",
      "bid": "206.50",
      "ask": "207.00",
      "open": "214.00",
      "high": "214.00",
      "low": "203.00",
      "close": "207.00",
      "average": "206.3036",
      "volume": "27792",
      "turnover": "5731520",
      "trades": "397"
    },
    {
      "date": "2024-10-11",
      "bid": "215.50",
      "ask": "216.50",
      "open": "215.00",
      "high": "216.50",
      "low": "211.00",
      "close": "216.50",
      "average": "214.5511",
      "volume": "82508",
      "turnover": "17702181",
      "trades": "344"
    },
    {
      "date": "2024-10-14",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.50",
      "high": "217.00",
      "low": "210.00",
      "close": "214.50",
      "average": "213.3459",
      "volume": "16987",
      "turnover": "3624109.5",
      "trades": "252"
    },
    {
      "date": "2024-10-15",
      "bid": "215.50",
      "ask": "216.50",
      "open": "214.50",
      "high": "217.50",
      "low": "210.50",
      "close": "217.50",
      "average": "215.9481",
      "volume": "44464",
      "turnover": "9601916",
      "trades": "297"
    },
    {
      "date": "2024-10-16",
      "bid": "211.50",
      "ask": "212.50",
      "open": "217.50",
      "high": "217.50",
      "low": "209.00",
      "close": "214.00",
      "average": "213.1186",
      "volume": "30288",
      "turnover": "6454996.75",
      "trades": "371"
    },
    {
      "date": "2024-10-17",
      "bid": "213.50",
      "ask": "214.50",
      "open": "214.00",
      "high": "214.00",
      "low": "211.00",
      "close": "214.00",
      "average": "212.9356",
      "volume": "19136",
      "turnover": "4074167.75",
      "trades": "285"
    },
    {
      "date": "2024-10-18",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "216.00",
      "low": "213.00",
      "close": "214.50",
      "average": "215.6523",
      "volume": "54525",
      "turnover": "11758421.5",
      "trades": "225"
    },
    {
      "date": "2024-10-21",
      "bid": "211.00",
      "ask": "211.50",
      "open": "211.50",
      "high": "215.50",
      "low": "207.50",
      "close": "211.00",
      "average": "210.8297",
      "volume": "34786",
      "turnover": "7333921",
      "trades": "421"
    },
    {
      "date": "2024-10-22",
      "bid": "210.00",
      "ask": "211.50",
      "open": "211.50",
      "high": "211.50",
      "low": "205.50",
      "close": "211.50",
      "average": "208.2045",
      "volume": "66193",
      "turnover": "13781512.5",
      "trades": "231"
    },
    {
      "date": "2024-10-23",
      "bid": "209.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.50",
      "low": "208.00",
      "close": "208.50",
      "average": "209.8072",
      "volume": "20902",
      "turnover": "4385390",
      "trades": "342"
    },
    {
      "date": "2024-10-24",
      "bid": "205.00",
      "ask": "206.00",
      "open": "209.50",
      "high": "211.50",
      "low": "204.50",
      "close": "204.50",
      "average": "207.6012",
      "volume": "331678",
      "turnover": "68852257.75",
      "trades": "364"
    },
    {
      "date": "2024-10-25",
      "bid": "206.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.1268",
      "volume": "27182",
      "turnover": "5630531",
      "trades": "319"
    },
    {
      "date": "2024-10-28",
      "bid": "213.00",
      "ask": "214.00",
      "open": "207.00",
      "high": "215.00",
      "low": "206.50",
      "close": "215.00",
      "average": "209.6272",
      "volume": "34814",
      "turnover": "7297345.5",
      "trades": "481"
    },
    {
      "date": "2024-10-29",
      "bid": "219.50",
      "ask": "221.00",
      "open": "218.00",
      "high": "230.00",
      "low": "212.00",
      "close": "221.00",
      "average": "219.2478",
      "volume": "104409",
      "turnover": "22886727.75",
      "trades": "727"
    },
    {
      "date": "2024-10-30",
      "bid": "215.00",
      "ask": "216.00",
      "open": "222.00",
      "high": "222.00",
      "low": "214.00",
      "close": "214.50",
      "average": "217.8359",
      "volume": "57731",
      "turnover": "12575608.5",
      "trades": "426"
    },
    {
      "date": "2024-10-31",
      "bid": "217.50",
      "ask": "218.50",
      "open": "215.50",
      "high": "219.00",
      "low": "212.00",
      "close": "217.00",
      "average": "216.9923",
      "volume": "40032",
      "turnover": "8687202.5",
      "trades": "438"
    },
    {
      "date": "2024-11-01",
      "bid": "220.50",
      "ask": "221.00",
      "open": "219.50",
      "high": "221.00",
      "low": "217.50",
      "close": "220.50",
      "average": "219.7301",
      "volume": "10861",
      "turnover": "2386477",
      "trades": "173"
    },
    {
      "date": "2024-11-04",
      "bid": "221.50",
      "ask": "222.50",
      "open": "222.00",
      "high": "223.00",
      "low": "219.00",
      "close": "223.00",
      "average": "221.2548",
      "volume": "30786",
      "turnover": "6811538.5",
      "trades": "428"
    },
    {
      "date": "2024-11-05",
      "bid": "224.00",
      "ask": "225.00",
      "open": "221.00",
      "high": "226.00",
      "low": "220.50",
      "close": "224.00",
      "average": "224.3008",
      "volume": "21059",
      "turnover": "4723574.5",
      "trades": "339"
    },
    {
      "date": "2024-11-06",
      "bid": "228.00",
      "ask": "228.50",
      "open": "224.00",
      "high": "229.50",
      "low": "224.00",
      "close": "228.00",
      "average": "227.8521",
      "volume": "25192",
      "turnover": "5739341.25",
      "trades": "567"
    },
    {
      "date": "2024-11-07",
      "bid": "229.00",
      "ask": "229.50",
      "open": "228.00",
      "high": "232.50",
      "low": "228.00",
      "close": "230.00",
      "average": "230.2274",
      "volume": "25180",
      "turnover": "5797121.25",
      "trades": "509"
    },
    {
      "date": "2024-11-08",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "230.50",
      "low": "227.50",
      "close": "230.00",
      "average": "229.7196",
      "volume": "18559",
      "turnover": "4262989",
      "trades": "238"
    },
    {
      "date": "2024-11-11",
      "bid": "232.00",
      "ask": "232.50",
      "open": "230.00",
      "high": "233.50",
      "low": "229.50",
      "close": "232.00",
      "average": "231.7492",
      "volume": "20125",
      "turnover": "4666984.5",
      "trades": "250"
    },
    {
      "date": "2024-11-12",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "232.00",
      "low": "223.00",
      "close": "223.00",
      "average": "226.9021",
      "volume": "38267",
      "turnover": "8686285.5",
      "trades": "593"
    },
    {
      "date": "2024-11-13",
      "bid": "224.00",
      "ask": "224.50",
      "open": "223.50",
      "high": "224.50",
      "low": "220.00",
      "close": "224.50",
      "average": "223.0212",
      "volume": "23162",
      "turnover": "5166289",
      "trades": "289"
    },
    {
      "date": "2024-11-14",
      "bid": "221.50",
      "ask": "222.00",
      "open": "224.50",
      "high": "224.50",
      "low": "221.00",
      "close": "222.00",
      "average": "222.1283",
      "volume": "11349",
      "turnover": "2521095.5",
      "trades": "226"
    },
    {
      "date": "2024-11-15",
      "bid": "220.00",
      "ask": "220.50",
      "open": "220.00",
      "high": "224.00",
      "low": "219.50",
      "close": "220.00",
      "average": "220.9119",
      "volume": "18498",
      "turnover": "4086569.5",
      "trades": "273"
    },
    {
      "date": "2024-11-18",
      "bid": "215.50",
      "ask": "216.50",
      "open": "220.00",
      "high": "220.00",
      "low": "215.50",
      "close": "215.50",
      "average": "216.9558",
      "volume": "19729",
      "turnover": "4280320.5",
      "trades": "358"
    },
    {
      "date": "2024-11-19",
      "bid": "212.50",
      "ask": "213.00",
      "open": "215.50",
      "high": "218.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.7032",
      "volume": "22456",
      "turnover": "4754003.5",
      "trades": "282"
    },
    {
      "date": "2024-11-20",
      "bid": "207.50",
      "ask": "208.50",
      "open": "213.50",
      "high": "215.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.1378",
      "volume": "12794",
      "turnover": "2675834.25",
      "trades": "266"
    },
    {
      "date": "2024-11-21",
      "bid": "207.50",
      "ask": "209.00",
      "open": "215.00",
      "high": "215.00",
      "low": "204.50",
      "close": "207.00",
      "average": "206.2738",
      "volume": "11131",
      "turnover": "2296037.75",
      "trades": "230"
    },
    {
      "date": "2024-11-22",
      "bid": "211.50",
      "ask": "212.00",
      "open": "207.00",
      "high": "212.50",
      "low": "206.50",
      "close": "212.50",
      "average": "211.0423",
      "volume": "10769",
      "turnover": "2272364.25",
      "trades": "221"
    },
    {
      "date": "2024-11-25",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.50",
      "high": "214.00",
      "low": "208.50",
      "close": "210.50",
      "average": "210.2077",
      "volume": "16534",
      "turnover": "3475574",
      "trades": "299"
    },
    {
      "date": "2024-11-26",
      "bid": "208.00",
      "ask": "209.50",
      "open": "212.00",
      "high": "212.00",
      "low": "207.50",
      "close": "207.50",
      "average": "208.6348",
      "volume": "12514",
      "turnover": "2610856",
      "trades": "158"
    },
    {
      "date": "2024-11-27",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.50",
      "high": "212.00",
      "low": "206.50",
      "close": "210.00",
      "average": "209.8421",
      "volume": "7555",
      "turnover": "1585358",
      "trades": "185"
    },
    {
      "date": "2024-11-28",
      "bid": "210.00",
      "ask": "211.00",
      "open": "211.00",
      "high": "213.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.6755",
      "volume": "4476",
      "turnover": "942983.5",
      "trades": "151"
    },
    {
      "date": "2024-11-29",
      "bid": "207.50",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.00",
      "low": "207.00",
      "close": "208.50",
      "average": "208.4749",
      "volume": "12236",
      "turnover": "2550889",
      "trades": "189"
    },
    {
      "date": "2024-12-02",
      "bid": "209.00",
      "ask": "210.50",
      "open": "207.50",
      "high": "212.50",
      "low": "207.50",
      "close": "209.50",
      "average": "209.7948",
      "volume": "7264",
      "turnover": "1523944.5",
      "trades": "186"
    },
    {
      "date": "2024-12-03",
      "bid": "213.00",
      "ask": "214.50",
      "open": "209.50",
      "high": "215.00",
      "low": "209.50",
      "close": "215.00",
      "average": "211.5738",
      "volume": "58063",
      "turnover": "12284611.5",
      "trades": "242"
    },
    {
      "date": "2024-12-04",
      "bid": "220.00",
      "ask": "221.00",
      "open": "211.50",
      "high": "221.00",
      "low": "211.50",
      "close": "220.00",
      "average": "218.882",
      "volume": "8563",
      "turnover": "1874297",
      "trades": "199"
    },
    {
      "date": "2024-12-05",
      "bid": "218.50",
      "ask": "220.50",
      "open": "220.00",
      "high": "221.50",
      "low": "218.00",
      "close": "218.00",
      "average": "218.6226",
      "volume": "7270",
      "turnover": "1589381.5",
      "trades": "153"
    },
    {
      "date": "2024-12-06",
      "bid": "227.00",
      "ask": "228.50",
      "open": "221.50",
      "high": "228.50",
      "low": "220.50",
      "close": "228.50",
      "average": "224.5504",
      "volume": "18186",
      "turnover": "4083070.5",
      "trades": "339"
    },
    {
      "date": "2024-12-09",
      "bid": "231.50",
      "ask": "232.50",
      "open": "228.50",
      "high": "233.50",
      "low": "228.50",
      "close": "231.50",
      "average": "230.8311",
      "volume": "25106",
      "turnover": "5796115.25",
      "trades": "366"
    },
    {
      "date": "2024-12-10",
      "bid": "231.50",
      "ask": "232.50",
      "open": "231.50",
      "high": "233.00",
      "low": "229.50",
      "close": "231.50",
      "average": "231.0938",
      "volume": "39506",
      "turnover": "9130330.5",
      "trades": "201"
    },
    {
      "date": "2024-12-11",
      "bid": "232.00",
      "ask": "233.00",
      "open": "231.50",
      "high": "234.50",
      "low": "230.50",
      "close": "232.50",
      "average": "232.7202",
      "volume": "11838",
      "turnover": "2754161.25",
      "trades": "255"
    },
    {
      "date": "2024-12-12",
      "bid": "228.50",
      "ask": "229.50",
      "open": "232.00",
      "high": "233.50",
      "low": "228.00",
      "close": "228.50",
      "average": "232.0476",
      "volume": "51542",
      "turnover": "11958025",
      "trades": "143"
    },
    {
      "date": "2024-12-13",
      "bid": "225.00",
      "ask": "226.50",
      "open": "228.50",
      "high": "231.00",
      "low": "224.50",
      "close": "224.50",
      "average": "225.9074",
      "volume": "13401",
      "turnover": "3027441",
      "trades": "269"
    },
    {
      "date": "2024-12-16",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.00",
      "high": "229.00",
      "low": "222.50",
      "close": "225.50",
      "average": "224.8838",
      "volume": "7251",
      "turnover": "1629706.5",
      "trades": "209"
    },
    {
      "date": "2024-12-17",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.00",
      "low": "222.50",
      "close": "225.00",
      "average": "224.6616",
      "volume": "6851",
      "turnover": "1538706.5",
      "trades": "204"
    },
    {
      "date": "2024-12-18",
      "bid": "233.00",
      "ask": "235.00",
      "open": "225.50",
      "high": "234.50",
      "low": "225.00",
      "close": "233.50",
      "average": "231.549",
      "volume": "23396",
      "turnover": "5417658",
      "trades": "404"
    },
    {
      "date": "2024-12-19",
      "bid": "226.50",
      "ask": "227.50",
      "open": "228.50",
      "high": "230.00",
      "low": "226.50",
      "close": "227.50",
      "average": "227.8666",
      "volume": "19059",
      "turnover": "4342058.25",
      "trades": "385"
    },
    {
      "date": "2024-12-20",
      "bid": "228.00",
      "ask": "229.00",
      "open": "221.00",
      "high": "232.00",
      "low": "221.00",
      "close": "227.50",
      "average": "226.8762",
      "volume": "30521",
      "turnover": "6915342.5",
      "trades": "692"
    },
    {
      "date": "2024-12-23",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.50",
      "high": "228.00",
      "low": "223.00",
      "close": "228.00",
      "average": "227.0931",
      "volume": "8866",
      "turnover": "2011548.5",
      "trades": "207"
    },
    {
      "date": "2024-12-27",
      "bid": "228.00",
      "ask": "228.50",
      "open": "226.50",
      "high": "230.50",
      "low": "226.50",
      "close": "229.00",
      "average": "229.0969",
      "volume": "7283",
      "turnover": "1668242.25",
      "trades": "265"
    },
    {
      "date": "2024-12-30",
      "bid": "225.50",
      "ask": "226.50",
      "open": "228.00",
      "high": "228.50",
      "low": "223.50",
      "close": "225.00",
      "average": "225.5805",
      "volume": "8748",
      "turnover": "1972320.5",
      "trades": "251"
    },
    {
      "date": "2025-01-02",
      "bid": "230.50",
      "ask": "231.50",
      "open": "225.50",
      "high": "232.00",
      "low": "225.50",
      "close": "230.50",
      "average": "229.4329",
      "volume": "6020",
      "turnover": "1380837",
      "trades": "180"
    },
    {
      "date": "2025-01-03",
      "bid": "231.00",
      "ask": "232.50",
      "open": "230.00",
      "high": "234.00",
      "low": "229.50",
      "close": "231.00",
      "average": "231.7907",
      "volume": "7999",
      "turnover": "1854379",
      "trades": "224"
    },
    {
      "date": "2025-01-07",
      "bid": "225.50",
      "ask": "227.00",
      "open": "230.50",
      "high": "235.50",
      "low": "223.50",
      "close": "228.50",
      "average": "233.4717",
      "volume": "69512",
      "turnover": "16228776.5",
      "trades": "406"
    },
    {
      "date": "2025-01-08",
      "bid": "226.00",
      "ask": "227.00",
      "open": "227.00",
      "high": "230.00",
      "low": "225.50",
      "close": "227.00",
      "average": "227.5791",
      "volume": "21131",
      "turnover": "4808425.75",
      "trades": "432"
    },
    {
      "date": "2025-01-09",
      "bid": "225.50",
      "ask": "226.50",
      "open": "226.50",
      "high": "227.00",
      "low": "223.50",
      "close": "225.00",
      "average": "224.6787",
      "volume": "39668",
      "turnover": "8912994.75",
      "trades": "235"
    },
    {
      "date": "2025-01-10",
      "bid": "221.00",
      "ask": "222.00",
      "open": "229.00",
      "high": "229.00",
      "low": "221.00",
      "close": "221.00",
      "average": "223.4946",
      "volume": "24534",
      "turnover": "5487199",
      "trades": "305"
    },
    {
      "date": "2025-01-13",
      "bid": "215.50",
      "ask": "216.00",
      "open": "220.00",
      "high": "220.50",
      "low": "214.00",
      "close": "214.50",
      "average": "215.5105",
      "volume": "15435",
      "turnover": "3329676.25",
      "trades": "310"
    },
    {
      "date": "2025-01-14",
      "bid": "209.00",
      "ask": "210.00",
      "open": "215.50",
      "high": "217.00",
      "low": "209.00",
      "close": "210.00",
      "average": "211.9814",
      "volume": "17162",
      "turnover": "3638521.25",
      "trades": "310"
    },
    {
      "date": "2025-01-15",
      "bid": "209.50",
      "ask": "211.00",
      "open": "213.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.90",
      "volume": "32387",
      "turnover": "6832577.75",
      "trades": "455"
    },
    {
      "date": "2025-01-16",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.00",
      "high": "212.00",
      "low": "208.50",
      "close": "209.50",
      "average": "209.4934",
      "volume": "20559",
      "turnover": "4307018.5",
      "trades": "265"
    },
    {
      "date": "2025-01-17",
      "bid": "216.00",
      "ask": "217.00",
      "open": "209.00",
      "high": "217.50",
      "low": "209.00",
      "close": "216.50",
      "average": "214.0681",
      "volume": "14643",
      "turnover": "3134617",
      "trades": "264"
    },
    {
      "date": "2025-01-20",
      "bid": "216.00",
      "ask": "217.00",
      "open": "216.00",
      "high": "217.50",
      "low": "214.50",
      "close": "215.50",
      "average": "215.8208",
      "volume": "8892",
      "turnover": "1919065.5",
      "trades": "182"
    },
    {
      "date": "2025-01-21",
      "bid": "216.00",
      "ask": "217.00",
      "open": "209.00",
      "high": "219.50",
      "low": "209.00",
      "close": "216.00",
      "average": "216.3243",
      "volume": "20936",
      "turnover": "4529017.5",
      "trades": "374"
    },
    {
      "date": "2025-01-22",
      "bid": "216.50",
      "ask": "217.00",
      "open": "216.00",
      "high": "220.00",
      "low": "216.00",
      "close": "217.00",
      "average": "217.798",
      "volume": "8690",
      "turnover": "1893096.25",
      "trades": "213"
    },
    {
      "date": "2025-01-23",
      "bid": "218.00",
      "ask": "218.50",
      "open": "216.00",
      "high": "219.00",
      "low": "215.50",
      "close": "219.00",
      "average": "218.3193",
      "volume": "8350",
      "turnover": "1822966",
      "trades": "225"
    },
    {
      "date": "2025-01-24",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "220.50",
      "low": "213.00",
      "close": "217.00",
      "average": "216.7585",
      "volume": "14096",
      "turnover": "3055453.5",
      "trades": "331"
    },
    {
      "date": "2025-01-27",
      "bid": "217.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "218.00",
      "low": "212.50",
      "close": "218.00",
      "average": "215.0023",
      "volume": "10784",
      "turnover": "2318641",
      "trades": "265"
    },
    {
      "date": "2025-01-28",
      "bid": "221.50",
      "ask": "222.50",
      "open": "217.00",
      "high": "224.00",
      "low": "217.00",
      "close": "223.00",
      "average": "221.9088",
      "volume": "10184",
      "turnover": "2259960",
      "trades": "202"
    },
    {
      "date": "2025-01-29",
      "bid": "226.00",
      "ask": "227.50",
      "open": "221.50",
      "high": "227.50",
      "low": "221.50",
      "close": "226.50",
      "average": "225.4867",
      "volume": "20631",
      "turnover": "4651464",
      "trades": "305"
    },
    {
      "date": "2025-01-30",
      "bid": "232.00",
      "ask": "232.50",
      "open": "227.00",
      "high": "234.00",
      "low": "227.00",
      "close": "232.00",
      "average": "231.1782",
      "volume": "18417",
      "turnover": "4256915.5",
      "trades": "224"
    },
    {
      "date": "2025-01-31",
      "bid": "231.50",
      "ask": "233.00",
      "open": "232.00",
      "high": "234.00",
      "low": "230.00",
      "close": "234.00",
      "average": "233.2808",
      "volume": "22322",
      "turnover": "5206555",
      "trades": "307"
    },
    {
      "date": "2025-02-03",
      "bid": "229.00",
      "ask": "230.50",
      "open": "231.00",
      "high": "231.00",
      "low": "223.50",
      "close": "228.50",
      "average": "227.5067",
      "volume": "28304",
      "turnover": "6440849.25",
      "trades": "354"
    },
    {
      "date": "2025-02-04",
      "bid": "229.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "231.50",
      "low": "228.50",
      "close": "229.00",
      "average": "229.176",
      "volume": "7587",
      "turnover": "1738864.5",
      "trades": "144"
    },
    {
      "date": "2025-02-05",
      "bid": "226.50",
      "ask": "227.50",
      "open": "230.50",
      "high": "230.50",
      "low": "226.50",
      "close": "227.00",
      "average": "227.1599",
      "volume": "17980",
      "turnover": "4084971",
      "trades": "306"
    },
    {
      "date": "2025-02-06",
      "bid": "227.00",
      "ask": "228.50",
      "open": "227.00",
      "high": "229.00",
      "low": "222.50",
      "close": "227.50",
      "average": "227.0669",
      "volume": "36682",
      "turnover": "8329949.5",
      "trades": "340"
    },
    {
      "date": "2025-02-07",
      "bid": "216.00",
      "ask": "217.00",
      "open": "230.50",
      "high": "230.50",
      "low": "214.50",
      "close": "217.00",
      "average": "218.8592",
      "volume": "65264",
      "turnover": "14282107.75",
      "trades": "960"
    },
    {
      "date": "2025-02-10",
      "bid": "212.00",
      "ask": "212.50",
      "open": "216.00",
      "high": "220.50",
      "low": "211.50",
      "close": "211.50",
      "average": "213.6313",
      "volume": "48105",
      "turnover": "10279849.5",
      "trades": "654"
    },
    {
      "date": "2025-02-11",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.50",
      "high": "214.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.9581",
      "volume": "19666",
      "turnover": "4168260",
      "trades": "331"
    },
    {
      "date": "2025-02-12",
      "bid": "217.00",
      "ask": "217.50",
      "open": "214.00",
      "high": "218.00",
      "low": "212.00",
      "close": "217.50",
      "average": "215.8014",
      "volume": "31150",
      "turnover": "6720595",
      "trades": "409"
    },
    {
      "date": "2025-02-13",
      "bid": "221.00",
      "ask": "222.00",
      "open": "219.50",
      "high": "221.50",
      "low": "212.50",
      "close": "221.50",
      "average": "217.8878",
      "volume": "44641",
      "turnover": "9719072.75",
      "trades": "659"
    },
    {
      "date": "2025-02-14",
      "bid": "224.50",
      "ask": "225.00",
      "open": "221.00",
      "high": "225.00",
      "low": "220.50",
      "close": "224.50",
      "average": "223.3692",
      "volume": "35065",
      "turnover": "7832814.75",
      "trades": "455"
    },
    {
      "date": "2025-02-17",
      "bid": "216.00",
      "ask": "217.00",
      "open": "224.50",
      "high": "224.50",
      "low": "215.00",
      "close": "215.00",
      "average": "217.3044",
      "volume": "12774",
      "turnover": "2776940.5",
      "trades": "262"
    },
    {
      "date": "2025-02-18",
      "bid": "211.50",
      "ask": "212.00",
      "open": "217.50",
      "high": "217.50",
      "low": "211.50",
      "close": "211.50",
      "average": "213.0204",
      "volume": "17972",
      "turnover": "3831088.5",
      "trades": "290"
    },
    {
      "date": "2025-02-19",
      "bid": "207.50",
      "ask": "208.50",
      "open": "212.00",
      "high": "212.50",
      "low": "207.00",
      "close": "207.50",
      "average": "209.7978",
      "volume": "39062",
      "turnover": "8195087.5",
      "trades": "502"
    },
    {
      "date": "2025-02-20",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "209.00",
      "low": "206.50",
      "close": "207.50",
      "average": "207.8459",
      "volume": "10661",
      "turnover": "2215828",
      "trades": "224"
    },
    {
      "date": "2025-02-21",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.50",
      "high": "211.50",
      "low": "205.00",
      "close": "206.50",
      "average": "207.5637",
      "volume": "34060",
      "turnover": "7067541.75",
      "trades": "462"
    },
    {
      "date": "2025-02-24",
      "bid": "205.00",
      "ask": "205.50",
      "open": "207.50",
      "high": "207.50",
      "low": "203.50",
      "close": "205.00",
      "average": "205.1656",
      "volume": "21312",
      "turnover": "4373083.75",
      "trades": "381"
    },
    {
      "date": "2025-02-25",
      "bid": "204.50",
      "ask": "205.50",
      "open": "205.50",
      "high": "207.50",
      "low": "204.50",
      "close": "204.50",
      "average": "205.4432",
      "volume": "14536",
      "turnover": "2986999.5",
      "trades": "190"
    },
    {
      "date": "2025-02-26",
      "bid": "204.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "207.50",
      "low": "202.00",
      "close": "204.00",
      "average": "204.335",
      "volume": "24428",
      "turnover": "4995706",
      "trades": "358"
    },
    {
      "date": "2025-02-27",
      "bid": "198.00",
      "ask": "199.00",
      "open": "207.50",
      "high": "207.50",
      "low": "197.00",
      "close": "197.40",
      "average": "198.4195",
      "volume": "79196",
      "turnover": "15716389.4",
      "trades": "576"
    },
    {
      "date": "2025-02-28",
      "bid": "194.00",
      "ask": "194.40",
      "open": "197.20",
      "high": "199.00",
      "low": "193.00",
      "close": "193.20",
      "average": "194.1163",
      "volume": "81845",
      "turnover": "15888081.3",
      "trades": "599"
    },
    {
      "date": "2025-03-03",
      "bid": "198.00",
      "ask": "198.40",
      "open": "193.20",
      "high": "200.50",
      "low": "192.00",
      "close": "198.40",
      "average": "197.1184",
      "volume": "28250",
      "turnover": "5569195.4",
      "trades": "500"
    },
    {
      "date": "2025-03-04",
      "bid": "193.20",
      "ask": "193.80",
      "open": "197.80",
      "high": "198.20",
      "low": "193.00",
      "close": "193.40",
      "average": "195.7105",
      "volume": "157066",
      "turnover": "30735213.5",
      "trades": "521"
    },
    {
      "date": "2025-03-05",
      "bid": "200.00",
      "ask": "200.50",
      "open": "193.60",
      "high": "201.00",
      "low": "193.60",
      "close": "200.50",
      "average": "199.3318",
      "volume": "116513",
      "turnover": "23224407.2",
      "trades": "412"
    },
    {
      "date": "2025-03-06",
      "bid": "198.80",
      "ask": "199.20",
      "open": "201.00",
      "high": "201.50",
      "low": "196.00",
      "close": "198.80",
      "average": "198.4249",
      "volume": "18560",
      "turnover": "3682766.3",
      "trades": "297"
    },
    {
      "date": "2025-03-07",
      "bid": "200.00",
      "ask": "200.50",
      "open": "199.00",
      "high": "200.50",
      "low": "195.60",
      "close": "199.20",
      "average": "199.1786",
      "volume": "16186",
      "turnover": "3221348.75",
      "trades": "258"
    },
    {
      "date": "2025-03-10",
      "bid": "194.00",
      "ask": "194.60",
      "open": "200.50",
      "high": "200.50",
      "low": "193.20",
      "close": "193.60",
      "average": "195.0928",
      "volume": "30041",
      "turnover": "5860705.6",
      "trades": "580"
    },
    {
      "date": "2025-03-11",
      "bid": "187.80",
      "ask": "188.20",
      "open": "193.60",
      "high": "194.80",
      "low": "187.40",
      "close": "187.40",
      "average": "192.2315",
      "volume": "92945",
      "turnover": "17864691.6",
      "trades": "574"
    },
    {
      "date": "2025-03-12",
      "bid": "187.80",
      "ask": "188.20",
      "open": "194.00",
      "high": "194.00",
      "low": "186.00",
      "close": "188.20",
      "average": "188.2033",
      "volume": "25955",
      "turnover": "4885797.59",
      "trades": "441"
    },
    {
      "date": "2025-03-13",
      "bid": "185.20",
      "ask": "185.60",
      "open": "187.60",
      "high": "188.40",
      "low": "185.40",
      "close": "185.60",
      "average": "186.3649",
      "volume": "21889",
      "turnover": "4078143.8",
      "trades": "463"
    },
    {
      "date": "2025-03-14",
      "bid": "187.80",
      "ask": "188.20",
      "open": "185.20",
      "high": "190.60",
      "low": "185.20",
      "close": "188.20",
      "average": "187.9278",
      "volume": "416912",
      "turnover": "78351603.3",
      "trades": "393"
    },
    {
      "date": "2025-03-17",
      "bid": "190.80",
      "ask": "191.20",
      "open": "190.00",
      "high": "192.80",
      "low": "189.20",
      "close": "191.00",
      "average": "190.9864",
      "volume": "20037",
      "turnover": "3826963.6",
      "trades": "394"
    },
    {
      "date": "2025-03-18",
      "bid": "190.20",
      "ask": "190.60",
      "open": "189.80",
      "high": "193.60",
      "low": "189.80",
      "close": "189.80",
      "average": "190.8053",
      "volume": "95010",
      "turnover": "18166335",
      "trades": "267"
    },
    {
      "date": "2025-03-19",
      "bid": "190.00",
      "ask": "190.60",
      "open": "189.80",
      "high": "192.00",
      "low": "188.00",
      "close": "190.20",
      "average": "188.9694",
      "volume": "89571",
      "turnover": "16925859.6",
      "trades": "375"
    },
    {
      "date": "2025-03-20",
      "bid": "191.00",
      "ask": "191.40",
      "open": "190.00",
      "high": "193.20",
      "low": "187.20",
      "close": "191.20",
      "average": "190.347",
      "volume": "28887",
      "turnover": "5499143.2",
      "trades": "393"
    },
    {
      "date": "2025-03-21",
      "bid": "188.20",
      "ask": "188.60",
      "open": "191.00",
      "high": "191.00",
      "low": "185.60",
      "close": "188.40",
      "average": "187.7398",
      "volume": "30775",
      "turnover": "5777469.1",
      "trades": "361"
    },
    {
      "date": "2025-03-24",
      "bid": "190.40",
      "ask": "191.00",
      "open": "188.20",
      "high": "191.00",
      "low": "187.20",
      "close": "190.80",
      "average": "190.0774",
      "volume": "22669",
      "turnover": "4414165.2",
      "trades": "289"
    },
    {
      "date": "2025-03-25",
      "bid": "191.40",
      "ask": "192.20",
      "open": "188.20",
      "high": "192.00",
      "low": "187.60",
      "close": "192.00",
      "average": "190.2129",
      "volume": "9103",
      "turnover": "1731511.8",
      "trades": "274"
    },
    {
      "date": "2025-03-26",
      "bid": "186.00",
      "ask": "186.40",
      "open": "192.00",
      "high": "192.20",
      "low": "186.20",
      "close": "186.20",
      "average": "187.5815",
      "volume": "19529",
      "turnover": "3664241.2",
      "trades": "338"
    },
    {
      "date": "2025-03-27",
      "bid": "183.80",
      "ask": "184.00",
      "open": "186.20",
      "high": "186.20",
      "low": "182.20",
      "close": "183.60",
      "average": "183.4686",
      "volume": "124010",
      "turnover": "22752222.7",
      "trades": "559"
    },
    {
      "date": "2025-03-28",
      "bid": "175.60",
      "ask": "176.00",
      "open": "183.80",
      "high": "184.00",
      "low": "175.60",
      "close": "175.60",
      "average": "178.8202",
      "volume": "58562",
      "turnover": "10474517.1",
      "trades": "649"
    },
    {
      "date": "2025-03-31",
      "bid": "174.00",
      "ask": "174.20",
      "open": "175.00",
      "high": "175.00",
      "low": "171.20",
      "close": "174.80",
      "average": "173.1975",
      "volume": "52222",
      "turnover": "9044819.6",
      "trades": "570"
    },
    {
      "date": "2025-04-01",
      "bid": "176.20",
      "ask": "177.00",
      "open": "174.40",
      "high": "177.00",
      "low": "174.00",
      "close": "176.80",
      "average": "176.1403",
      "volume": "14150",
      "turnover": "2492385.79",
      "trades": "301"
    },
    {
      "date": "2025-04-02",
      "bid": "177.00",
      "ask": "177.60",
      "open": "177.00",
      "high": "177.60",
      "low": "174.00",
      "close": "177.40",
      "average": "175.4974",
      "volume": "38616",
      "turnover": "6775711.2",
      "trades": "442"
    },
    {
      "date": "2025-04-03",
      "bid": "171.40",
      "ask": "172.00",
      "open": "176.60",
      "high": "176.60",
      "low": "170.80",
      "close": "172.40",
      "average": "172.0543",
      "volume": "122486",
      "turnover": "21255743.1",
      "trades": "520"
    },
    {
      "date": "2025-04-04",
      "bid": "165.40",
      "ask": "166.00",
      "open": "172.40",
      "high": "172.80",
      "low": "163.20",
      "close": "165.00",
      "average": "168.6704",
      "volume": "359350",
      "turnover": "60611158.1",
      "trades": "792"
    },
    {
      "date": "2025-04-07",
      "bid": "160.20",
      "ask": "160.80",
      "open": "158.60",
      "high": "170.20",
      "low": "153.80",
      "close": "158.40",
      "average": "158.4716",
      "volume": "120338",
      "turnover": "19073164.5",
      "trades": "968"
    },
    {
      "date": "2025-04-08",
      "bid": "162.20",
      "ask": "162.40",
      "open": "160.20",
      "high": "163.40",
      "low": "158.40",
      "close": "162.60",
      "average": "161.3231",
      "volume": "81707",
      "turnover": "13188148.9",
      "trades": "803"
    },
    {
      "date": "2025-04-09",
      "bid": "154.60",
      "ask": "155.20",
      "open": "159.80",
      "high": "159.80",
      "low": "151.60",
      "close": "154.40",
      "average": "155.3147",
      "volume": "118324",
      "turnover": "18375168.39",
      "trades": "838"
    },
    {
      "date": "2025-04-10",
      "bid": "160.20",
      "ask": "160.60",
      "open": "169.80",
      "high": "169.80",
      "low": "160.20",
      "close": "160.60",
      "average": "162.641",
      "volume": "33262",
      "turnover": "5409651.7",
      "trades": "421"
    },
    {
      "date": "2025-04-11",
      "bid": "157.20",
      "ask": "158.80",
      "open": "163.60",
      "high": "163.60",
      "low": "154.20",
      "close": "158.60",
      "average": "155.9778",
      "volume": "51146",
      "turnover": "7977541.5",
      "trades": "354"
    },
    {
      "date": "2025-04-14",
      "bid": "162.20",
      "ask": "162.60",
      "open": "158.40",
      "high": "162.60",
      "low": "158.00",
      "close": "162.40",
      "average": "160.7871",
      "volume": "29243",
      "turnover": "4701859.2",
      "trades": "336"
    },
    {
      "date": "2025-04-15",
      "bid": "164.20",
      "ask": "165.20",
      "open": "162.40",
      "high": "165.40",
      "low": "162.20",
      "close": "165.20",
      "average": "164.1351",
      "volume": "19550",
      "turnover": "3208780.5",
      "trades": "324"
    },
    {
      "date": "2025-04-16",
      "bid": "161.60",
      "ask": "162.00",
      "open": "165.20",
      "high": "165.20",
      "low": "161.00",
      "close": "161.40",
      "average": "162.0562",
      "volume": "30650",
      "turnover": "4966808.2",
      "trades": "396"
    },
    {
      "date": "2025-04-17",
      "bid": "159.40",
      "ask": "160.00",
      "open": "161.40",
      "high": "162.40",
      "low": "159.60",
      "close": "160.00",
      "average": "160.2111",
      "volume": "27167",
      "turnover": "4353282.9",
      "trades": "276"
    },
    {
      "date": "2025-04-22",
      "bid": "152.20",
      "ask": "152.80",
      "open": "160.00",
      "high": "160.00",
      "low": "152.40",
      "close": "152.60",
      "average": "152.9741",
      "volume": "123830",
      "turnover": "18946451.2",
      "trades": "711"
    },
    {
      "date": "2025-04-23",
      "bid": "151.20",
      "ask": "151.60",
      "open": "154.00",
      "high": "160.80",
      "low": "146.20",
      "close": "151.80",
      "average": "152.9305",
      "volume": "140048",
      "turnover": "21429892",
      "trades": "1346"
    },
    {
      "date": "2025-04-24",
      "bid": "139.40",
      "ask": "139.80",
      "open": "151.60",
      "high": "151.60",
      "low": "137.80",
      "close": "139.80",
      "average": "141.2289",
      "volume": "117286",
      "turnover": "16553008.9",
      "trades": "1168"
    },
    {
      "date": "2025-04-25",
      "bid": "135.20",
      "ask": "135.80",
      "open": "139.40",
      "high": "141.00",
      "low": "134.40",
      "close": "135.00",
      "average": "136.7885",
      "volume": "147575",
      "turnover": "20196907.8",
      "trades": "1193"
    },
    {
      "date": "2025-04-28",
      "bid": "134.20",
      "ask": "134.40",
      "open": "137.80",
      "high": "137.80",
      "low": "133.60",
      "close": "134.40",
      "average": "134.7621",
      "volume": "107628",
      "turnover": "14510926.3",
      "trades": "1017"
    },
    {
      "date": "2025-04-29",
      "bid": "132.80",
      "ask": "133.20",
      "open": "134.60",
      "high": "135.00",
      "low": "132.00",
      "close": "133.00",
      "average": "133.1849",
      "volume": "131271",
      "turnover": "17483291.5",
      "trades": "1193"
    },
    {
      "date": "2025-04-30",
      "bid": "133.20",
      "ask": "133.80",
      "open": "132.80",
      "high": "134.80",
      "low": "129.60",
      "close": "134.20",
      "average": "132.8831",
      "volume": "35652",
      "turnover": "4737541.9",
      "trades": "465"
    },
    {
      "date": "2025-05-02",
      "bid": "135.60",
      "ask": "136.00",
      "open": "134.20",
      "high": "136.60",
      "low": "134.00",
      "close": "135.40",
      "average": "135.3811",
      "volume": "88176",
      "turnover": "11936905.8",
      "trades": "609"
    },
    {
      "date": "2025-05-05",
      "bid": "136.00",
      "ask": "136.40",
      "open": "135.40",
      "high": "136.60",
      "low": "134.60",
      "close": "136.20",
      "average": "135.6222",
      "volume": "26689",
      "turnover": "3619657",
      "trades": "416"
    },
    {
      "date": "2025-05-06",
      "bid": "133.40",
      "ask": "133.80",
      "open": "136.00",
      "high": "136.00",
      "low": "133.20",
      "close": "133.80",
      "average": "134.0004",
      "volume": "60328",
      "turnover": "8083120.9",
      "trades": "553"
    },
    {
      "date": "2025-05-07",
      "bid": "137.60",
      "ask": "138.00",
      "open": "133.80",
      "high": "138.00",
      "low": "133.40",
      "close": "137.60",
      "average": "135.8994",
      "volume": "365332",
      "turnover": "49645668.3",
      "trades": "591"
    },
    {
      "date": "2025-05-08",
      "bid": "143.40",
      "ask": "143.80",
      "open": "137.60",
      "high": "146.20",
      "low": "137.60",
      "close": "143.40",
      "average": "143.6467",
      "volume": "81154",
      "turnover": "11658559.9",
      "trades": "822"
    },
    {
      "date": "2025-05-09",
      "bid": "141.40",
      "ask": "141.80",
      "open": "143.40",
      "high": "145.60",
      "low": "141.40",
      "close": "142.20",
      "average": "144.1133",
      "volume": "239133",
      "turnover": "34463696.5",
      "trades": "613"
    },
    {
      "date": "2025-05-12",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.20",
      "high": "151.00",
      "low": "144.20",
      "close": "147.80",
      "average": "148.7254",
      "volume": "84976",
      "turnover": "12634642.1",
      "trades": "980"
    },
    {
      "date": "2025-05-13",
      "bid": "147.60",
      "ask": "147.80",
      "open": "148.20",
      "high": "148.20",
      "low": "146.40",
      "close": "148.00",
      "average": "147.6823",
      "volume": "27032",
      "turnover": "3991150.5",
      "trades": "310"
    },
    {
      "date": "2025-05-14",
      "bid": "147.80",
      "ask": "148.00",
      "open": "147.60",
      "high": "148.40",
      "low": "145.60",
      "close": "148.00",
      "average": "147.2621",
      "volume": "35424",
      "turnover": "5216819.9",
      "trades": "473"
    },
    {
      "date": "2025-05-15",
      "bid": "147.60",
      "ask": "148.00",
      "open": "148.00",
      "high": "148.60",
      "low": "146.40",
      "close": "148.60",
      "average": "148.2565",
      "volume": "56703",
      "turnover": "8400961.8",
      "trades": "460"
    },
    {
      "date": "2025-05-16",
      "bid": "152.00",
      "ask": "152.40",
      "open": "148.00",
      "high": "153.60",
      "low": "148.00",
      "close": "152.00",
      "average": "152.0297",
      "volume": "114345",
      "turnover": "17384201.2",
      "trades": "1223"
    },
    {
      "date": "2025-05-19",
      "bid": "151.60",
      "ask": "152.00",
      "open": "152.40",
      "high": "152.40",
      "low": "149.00",
      "close": "151.80",
      "average": "150.9872",
      "volume": "39752",
      "turnover": "6001211.9",
      "trades": "719"
    },
    {
      "date": "2025-05-20",
      "bid": "151.80",
      "ask": "152.60",
      "open": "151.80",
      "high": "153.40",
      "low": "149.60",
      "close": "152.40",
      "average": "152.2814",
      "volume": "24173",
      "turnover": "3678942.9",
      "trades": "390"
    },
    {
      "date": "2025-05-21",
      "bid": "150.80",
      "ask": "151.80",
      "open": "151.80",
      "high": "152.20",
      "low": "148.20",
      "close": "150.60",
      "average": "150.3792",
      "volume": "32151",
      "turnover": "4835799.5",
      "trades": "519"
    },
    {
      "date": "2025-05-22",
      "bid": "144.80",
      "ask": "145.40",
      "open": "151.80",
      "high": "151.80",
      "low": "143.60",
      "close": "144.80",
      "average": "145.3478",
      "volume": "49168",
      "turnover": "7146648.5",
      "trades": "768"
    },
    {
      "date": "2025-05-23",
      "bid": "147.40",
      "ask": "148.20",
      "open": "144.80",
      "high": "149.40",
      "low": "144.60",
      "close": "147.20",
      "average": "146.8153",
      "volume": "53534",
      "turnover": "7853314.2",
      "trades": "574"
    },
    {
      "date": "2025-05-26",
      "bid": "158.80",
      "ask": "159.80",
      "open": "148.20",
      "high": "159.80",
      "low": "148.20",
      "close": "159.80",
      "average": "157.4352",
      "volume": "66137",
      "turnover": "10402731.5",
      "trades": "643"
    },
    {
      "date": "2025-05-27",
      "bid": "162.00",
      "ask": "162.20",
      "open": "160.00",
      "high": "163.60",
      "low": "159.60",
      "close": "161.80",
      "average": "162.1421",
      "volume": "139034",
      "turnover": "22536241.4",
      "trades": "1148"
    },
    {
      "date": "2025-05-28",
      "bid": "163.40",
      "ask": "164.00",
      "open": "161.80",
      "high": "165.00",
      "low": "160.20",
      "close": "163.60",
      "average": "162.6667",
      "volume": "123267",
      "turnover": "20049749.7",
      "trades": "643"
    },
    {
      "date": "2025-05-30",
      "bid": "160.00",
      "ask": "160.20",
      "open": "164.00",
      "high": "164.00",
      "low": "156.60",
      "close": "159.60",
      "average": "159.7202",
      "volume": "191806",
      "turnover": "30631792.9",
      "trades": "1119"
    },
    {
      "date": "2025-06-02",
      "bid": "157.40",
      "ask": "157.60",
      "open": "159.00",
      "high": "160.00",
      "low": "155.60",
      "close": "156.40",
      "average": "157.4151",
      "volume": "239100",
      "turnover": "37623203.79",
      "trades": "874"
    },
    {
      "date": "2025-06-03",
      "bid": "154.60",
      "ask": "155.00",
      "open": "156.20",
      "high": "156.20",
      "low": "152.40",
      "close": "154.60",
      "average": "154.1827",
      "volume": "59670",
      "turnover": "9200454.8",
      "trades": "525"
    },
    {
      "date": "2025-06-04",
      "bid": "157.40",
      "ask": "157.80",
      "open": "154.80",
      "high": "157.60",
      "low": "154.80",
      "close": "157.40",
      "average": "157.1736",
      "volume": "32222",
      "turnover": "5062847.4",
      "trades": "299"
    },
    {
      "date": "2025-06-05",
      "bid": "159.00",
      "ask": "160.20",
      "open": "157.80",
      "high": "161.20",
      "low": "157.40",
      "close": "159.40",
      "average": "159.6249",
      "volume": "235418",
      "turnover": "37578649.7",
      "trades": "369"
    },
    {
      "date": "2025-06-09",
      "bid": "159.80",
      "ask": "160.40",
      "open": "163.00",
      "high": "163.80",
      "low": "159.80",
      "close": "160.20",
      "average": "161.3738",
      "volume": "73766",
      "turnover": "11906603.2",
      "trades": "371"
    },
    {
      "date": "2025-06-10",
      "bid": "156.60",
      "ask": "157.40",
      "open": "158.60",
      "high": "159.80",
      "low": "156.20",
      "close": "157.00",
      "average": "157.2286",
      "volume": "33652",
      "turnover": "5291516.7",
      "trades": "300"
    },
    {
      "date": "2025-06-11",
      "bid": "156.20",
      "ask": "157.20",
      "open": "155.00",
      "high": "158.20",
      "low": "154.60",
      "close": "156.40",
      "average": "156.2652",
      "volume": "18441",
      "turnover": "2881797.1",
      "trades": "235"
    },
    {
      "date": "2025-06-12",
      "bid": "151.00",
      "ask": "151.60",
      "open": "154.00",
      "high": "155.20",
      "low": "150.80",
      "close": "151.00",
      "average": "151.8039",
      "volume": "74136",
      "turnover": "11323318.6",
      "trades": "325"
    },
    {
      "date": "2025-06-13",
      "bid": "149.40",
      "ask": "149.60",
      "open": "150.20",
      "high": "151.60",
      "low": "149.00",
      "close": "149.20",
      "average": "149.8689",
      "volume": "24177",
      "turnover": "3623238.6",
      "trades": "299"
    },
    {
      "date": "2025-06-16",
      "bid": "151.20",
      "ask": "151.60",
      "open": "149.40",
      "high": "151.80",
      "low": "148.60",
      "close": "151.00",
      "average": "150.2239",
      "volume": "12290",
      "turnover": "1846251.4",
      "trades": "218"
    },
    {
      "date": "2025-06-17",
      "bid": "145.80",
      "ask": "146.40",
      "open": "151.20",
      "high": "151.20",
      "low": "145.20",
      "close": "145.80",
      "average": "146.9201",
      "volume": "42433",
      "turnover": "6230868.6",
      "trades": "345"
    },
    {
      "date": "2025-06-18",
      "bid": "143.20",
      "ask": "143.40",
      "open": "140.20",
      "high": "146.20",
      "low": "140.20",
      "close": "143.40",
      "average": "143.5748",
      "volume": "28817",
      "turnover": "4139726.8",
      "trades": "435"
    },
    {
      "date": "2025-06-19",
      "bid": "139.00",
      "ask": "140.00",
      "open": "143.20",
      "high": "143.20",
      "low": "139.20",
      "close": "139.80",
      "average": "140.3303",
      "volume": "49524",
      "turnover": "6950634.3",
      "trades": "406"
    },
    {
      "date": "2025-06-23",
      "bid": "139.20",
      "ask": "139.60",
      "open": "138.60",
      "high": "140.00",
      "low": "137.80",
      "close": "139.40",
      "average": "139.1089",
      "volume": "34960",
      "turnover": "4862795.3",
      "trades": "404"
    },
    {
      "date": "2025-06-24",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.20",
      "high": "145.40",
      "low": "140.00",
      "close": "141.00",
      "average": "141.5536",
      "volume": "28191",
      "turnover": "3991485.3",
      "trades": "392"
    },
    {
      "date": "2025-06-25",
      "bid": "140.60",
      "ask": "141.40",
      "open": "139.80",
      "high": "143.60",
      "low": "137.60",
      "close": "141.20",
      "average": "141.2203",
      "volume": "217298",
      "turnover": "30686706.8",
      "trades": "628"
    },
    {
      "date": "2025-06-26",
      "bid": "145.60",
      "ask": "146.60",
      "open": "141.20",
      "high": "147.60",
      "low": "141.20",
      "close": "146.00",
      "average": "143.9446",
      "volume": "232785",
      "turnover": "33520478.3",
      "trades": "515"
    },
    {
      "date": "2025-06-27",
      "bid": "151.40",
      "ask": "152.20",
      "open": "151.20",
      "high": "152.40",
      "low": "148.00",
      "close": "152.00",
      "average": "151.415",
      "volume": "33865",
      "turnover": "5127560.09",
      "trades": "369"
    },
    {
      "date": "2025-06-30",
      "bid": "143.80",
      "ask": "144.60",
      "open": "146.20",
      "high": "150.60",
      "low": "143.60",
      "close": "143.60",
      "average": "145.0144",
      "volume": "67811",
      "turnover": "9837550.19",
      "trades": "962"
    },
    {
      "date": "2025-07-01",
      "bid": "146.40",
      "ask": "146.80",
      "open": "144.60",
      "high": "147.40",
      "low": "143.60",
      "close": "147.40",
      "average": "146.5723",
      "volume": "46536",
      "turnover": "6818510.4",
      "trades": "546"
    },
    {
      "date": "2025-07-02",
      "bid": "149.00",
      "ask": "149.60",
      "open": "147.40",
      "high": "149.40",
      "low": "146.20",
      "close": "149.40",
      "average": "148.7262",
      "volume": "36102",
      "turnover": "5367900.59",
      "trades": "464"
    },
    {
      "date": "2025-07-03",
      "bid": "151.60",
      "ask": "152.00",
      "open": "149.60",
      "high": "153.00",
      "low": "149.60",
      "close": "151.60",
      "average": "151.5022",
      "volume": "25877",
      "turnover": "3918750.4",
      "trades": "314"
    },
    {
      "date": "2025-07-04",
      "bid": "149.40",
      "ask": "149.80",
      "open": "151.60",
      "high": "152.00",
      "low": "148.80",
      "close": "148.80",
      "average": "149.7929",
      "volume": "32071",
      "turnover": "4804827.5",
      "trades": "291"
    },
    {
      "date": "2025-07-07",
      "bid": "145.60",
      "ask": "145.80",
      "open": "148.00",
      "high": "149.20",
      "low": "145.60",
      "close": "146.20",
      "average": "146.8759",
      "volume": "18918",
      "turnover": "2779973.4",
      "trades": "348"
    },
    {
      "date": "2025-07-08",
      "bid": "146.00",
      "ask": "146.20",
      "open": "145.60",
      "high": "147.60",
      "low": "144.20",
      "close": "146.60",
      "average": "146.0891",
      "volume": "28685",
      "turnover": "4190711.7",
      "trades": "336"
    },
    {
      "date": "2025-07-09",
      "bid": "144.80",
      "ask": "145.20",
      "open": "145.80",
      "high": "147.80",
      "low": "144.80",
      "close": "145.40",
      "average": "146.0637",
      "volume": "31060",
      "turnover": "4536638.4",
      "trades": "422"
    },
    {
      "date": "2025-07-10",
      "bid": "150.80",
      "ask": "151.00",
      "open": "146.60",
      "high": "151.60",
      "low": "144.60",
      "close": "151.60",
      "average": "149.2465",
      "volume": "46926",
      "turnover": "7001371.3",
      "trades": "650"
    },
    {
      "date": "2025-07-11",
      "bid": "145.60",
      "ask": "146.00",
      "open": "151.60",
      "high": "151.60",
      "low": "145.80",
      "close": "145.80",
      "average": "147.4438",
      "volume": "56189",
      "turnover": "8285151.9",
      "trades": "700"
    },
    {
      "date": "2025-07-14",
      "bid": "145.80",
      "ask": "146.00",
      "open": "147.00",
      "high": "147.40",
      "low": "145.00",
      "close": "145.40",
      "average": "145.7919",
      "volume": "25826",
      "turnover": "3765877.5",
      "trades": "365"
    },
    {
      "date": "2025-07-15",
      "bid": "148.80",
      "ask": "149.20",
      "open": "148.60",
      "high": "152.00",
      "low": "147.20",
      "close": "148.60",
      "average": "149.6533",
      "volume": "49760",
      "turnover": "7447908.7",
      "trades": "579"
    },
    {
      "date": "2025-07-16",
      "bid": "149.40",
      "ask": "151.00",
      "open": "149.40",
      "high": "151.80",
      "low": "149.00",
      "close": "150.40",
      "average": "150.3546",
      "volume": "34077",
      "turnover": "5123679.09",
      "trades": "442"
    },
    {
      "date": "2025-07-17",
      "bid": "150.40",
      "ask": "151.40",
      "open": "151.00",
      "high": "154.00",
      "low": "150.00",
      "close": "151.00",
      "average": "151.3942",
      "volume": "30376",
      "turnover": "4598606.4",
      "trades": "426"
    },
    {
      "date": "2025-07-18",
      "bid": "145.00",
      "ask": "145.60",
      "open": "151.40",
      "high": "156.00",
      "low": "138.00",
      "close": "145.80",
      "average": "143.6223",
      "volume": "96083",
      "turnover": "13802696.2",
      "trades": "785"
    },
    {
      "date": "2025-07-21",
      "bid": "145.60",
      "ask": "147.40",
      "open": "145.80",
      "high": "151.00",
      "low": "145.00",
      "close": "146.20",
      "average": "147.0591",
      "volume": "42727",
      "turnover": "6284592.7",
      "trades": "406"
    },
    {
      "date": "2025-07-22",
      "bid": "139.80",
      "ask": "140.40",
      "open": "145.60",
      "high": "145.60",
      "low": "139.20",
      "close": "139.60",
      "average": "140.8279",
      "volume": "55386",
      "turnover": "7799022.1",
      "trades": "576"
    },
    {
      "date": "2025-07-23",
      "bid": "141.00",
      "ask": "141.20",
      "open": "139.80",
      "high": "143.20",
      "low": "139.80",
      "close": "141.00",
      "average": "141.4929",
      "volume": "20789",
      "turnover": "2941683.6",
      "trades": "306"
    },
    {
      "date": "2025-07-24",
      "bid": "141.00",
      "ask": "141.20",
      "open": "141.00",
      "high": "143.40",
      "low": "139.60",
      "close": "141.60",
      "average": "141.591",
      "volume": "32157",
      "turnover": "4553220.7",
      "trades": "403"
    },
    {
      "date": "2025-07-25",
      "bid": "140.00",
      "ask": "140.40",
      "open": "141.20",
      "high": "142.20",
      "low": "139.40",
      "close": "140.20",
      "average": "140.4489",
      "volume": "16706",
      "turnover": "2346364.79",
      "trades": "226"
    },
    {
      "date": "2025-07-28",
      "bid": "138.00",
      "ask": "138.60",
      "open": "141.00",
      "high": "145.00",
      "low": "138.20",
      "close": "138.60",
      "average": "140.0462",
      "volume": "23714",
      "turnover": "3321099.2",
      "trades": "289"
    },
    {
      "date": "2025-07-29",
      "bid": "136.40",
      "ask": "136.80",
      "open": "138.60",
      "high": "139.40",
      "low": "136.20",
      "close": "138.80",
      "average": "137.5148",
      "volume": "18188",
      "turnover": "2505087.79",
      "trades": "209"
    },
    {
      "date": "2025-07-30",
      "bid": "135.00",
      "ask": "135.60",
      "open": "136.20",
      "high": "139.40",
      "low": "134.60",
      "close": "134.60",
      "average": "136.4887",
      "volume": "33646",
      "turnover": "4596870.4",
      "trades": "307"
    },
    {
      "date": "2025-07-31",
      "bid": "136.80",
      "ask": "137.20",
      "open": "138.00",
      "high": "140.00",
      "low": "135.00",
      "close": "137.20",
      "average": "137.3375",
      "volume": "55221",
      "turnover": "7584127",
      "trades": "634"
    },
    {
      "date": "2025-08-01",
      "bid": "134.40",
      "ask": "135.00",
      "open": "137.20",
      "high": "137.40",
      "low": "134.40",
      "close": "134.40",
      "average": "135.0514",
      "volume": "13519",
      "turnover": "1825720.6",
      "trades": "205"
    },
    {
      "date": "2025-08-04",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.60",
      "high": "137.60",
      "low": "133.80",
      "close": "134.40",
      "average": "134.7633",
      "volume": "62288",
      "turnover": "8394926.4",
      "trades": "402"
    },
    {
      "date": "2025-08-05",
      "bid": "135.40",
      "ask": "135.80",
      "open": "135.00",
      "high": "136.00",
      "low": "133.80",
      "close": "135.40",
      "average": "134.639",
      "volume": "107734",
      "turnover": "14505200.2",
      "trades": "343"
    },
    {
      "date": "2025-08-06",
      "bid": "133.20",
      "ask": "133.80",
      "open": "135.20",
      "high": "137.40",
      "low": "132.80",
      "close": "133.00",
      "average": "134.1525",
      "volume": "24900",
      "turnover": "3339253.5",
      "trades": "296"
    },
    {
      "date": "2025-08-07",
      "bid": "134.60",
      "ask": "135.20",
      "open": "134.40",
      "high": "136.40",
      "low": "134.00",
      "close": "134.40",
      "average": "135.2119",
      "volume": "24029",
      "turnover": "3249459.3",
      "trades": "372"
    },
    {
      "date": "2025-08-08",
      "bid": "133.80",
      "ask": "134.80",
      "open": "135.20",
      "high": "135.20",
      "low": "132.80",
      "close": "134.80",
      "average": "134.0239",
      "volume": "19136",
      "turnover": "2564795.2",
      "trades": "307"
    },
    {
      "date": "2025-08-11",
      "bid": "132.00",
      "ask": "132.60",
      "open": "135.00",
      "high": "135.20",
      "low": "132.00",
      "close": "132.00",
      "average": "133.0393",
      "volume": "262084",
      "turnover": "34867381",
      "trades": "272"
    },
    {
      "date": "2025-08-12",
      "bid": "134.60",
      "ask": "135.20",
      "open": "134.00",
      "high": "135.40",
      "low": "133.00",
      "close": "135.20",
      "average": "133.9061",
      "volume": "492355",
      "turnover": "65929401.2",
      "trades": "291"
    },
    {
      "date": "2025-08-13",
      "bid": "134.40",
      "ask": "134.80",
      "open": "135.20",
      "high": "135.60",
      "low": "133.40",
      "close": "135.20",
      "average": "134.8485",
      "volume": "20291",
      "turnover": "2736062.4",
      "trades": "272"
    },
    {
      "date": "2025-08-14",
      "bid": "136.80",
      "ask": "137.20",
      "open": "133.20",
      "high": "137.00",
      "low": "133.20",
      "close": "137.00",
      "average": "136.4114",
      "volume": "28470",
      "turnover": "3883414.2",
      "trades": "441"
    },
    {
      "date": "2025-08-15",
      "bid": "138.00",
      "ask": "138.60",
      "open": "136.80",
      "high": "138.80",
      "low": "135.80",
      "close": "137.80",
      "average": "137.5849",
      "volume": "34708",
      "turnover": "4774234.5",
      "trades": "347"
    },
    {
      "date": "2025-08-18",
      "bid": "133.60",
      "ask": "134.20",
      "open": "138.60",
      "high": "138.60",
      "low": "133.20",
      "close": "133.60",
      "average": "134.5249",
      "volume": "16918",
      "turnover": "2277647.7",
      "trades": "290"
    },
    {
      "date": "2025-08-19",
      "bid": "140.20",
      "ask": "140.80",
      "open": "135.20",
      "high": "141.20",
      "low": "135.00",
      "close": "141.20",
      "average": "138.9834",
      "volume": "23362",
      "turnover": "3246730",
      "trades": "366"
    },
    {
      "date": "2025-08-20",
      "bid": "137.60",
      "ask": "138.60",
      "open": "140.20",
      "high": "140.40",
      "low": "137.20",
      "close": "138.60",
      "average": "138.6556",
      "volume": "19969",
      "turnover": "2768711.7",
      "trades": "374"
    },
    {
      "date": "2025-08-21",
      "bid": "138.60",
      "ask": "139.00",
      "open": "137.60",
      "high": "140.20",
      "low": "137.60",
      "close": "138.40",
      "average": "138.3896",
      "volume": "19169",
      "turnover": "2652801.9",
      "trades": "340"
    },
    {
      "date": "2025-08-22",
      "bid": "145.40",
      "ask": "146.00",
      "open": "139.40",
      "high": "147.00",
      "low": "138.60",
      "close": "147.00",
      "average": "145.199",
      "volume": "47410",
      "turnover": "6882647.5",
      "trades": "426"
    },
    {
      "date": "2025-08-25",
      "bid": "143.00",
      "ask": "143.80",
      "open": "147.60",
      "high": "147.60",
      "low": "142.60",
      "close": "142.80",
      "average": "145.4246",
      "volume": "194111",
      "turnover": "28223631.1",
      "trades": "561"
    },
    {
      "date": "2025-08-26",
      "bid": "141.60",
      "ask": "142.40",
      "open": "143.00",
      "high": "144.20",
      "low": "141.80",
      "close": "142.20",
      "average": "143.1946",
      "volume": "418482",
      "turnover": "59923482.3",
      "trades": "537"
    },
    {
      "date": "2025-08-27",
      "bid": "140.80",
      "ask": "141.60",
      "open": "143.00",
      "high": "143.40",
      "low": "140.00",
      "close": "140.40",
      "average": "141.0925",
      "volume": "25000",
      "turnover": "3527273",
      "trades": "617"
    },
    {
      "date": "2025-08-28",
      "bid": "139.80",
      "ask": "140.40",
      "open": "141.80",
      "high": "142.40",
      "low": "139.60",
      "close": "140.40",
      "average": "140.7483",
      "volume": "37577",
      "turnover": "5288234.5",
      "trades": "458"
    },
    {
      "date": "2025-08-29",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.40",
      "high": "141.60",
      "low": "138.60",
      "close": "141.00",
      "average": "140.814",
      "volume": "24720",
      "turnover": "3480753.8",
      "trades": "390"
    },
    {
      "date": "2025-09-01",
      "bid": "142.20",
      "ask": "142.80",
      "open": "140.60",
      "high": "143.40",
      "low": "140.20",
      "close": "142.60",
      "average": "142.4269",
      "volume": "27863",
      "turnover": "3967815",
      "trades": "453"
    },
    {
      "date": "2025-09-02",
      "bid": "137.80",
      "ask": "138.40",
      "open": "142.80",
      "high": "142.80",
      "low": "137.00",
      "close": "138.00",
      "average": "138.4685",
      "volume": "36384",
      "turnover": "5040299",
      "trades": "425"
    },
    {
      "date": "2025-09-03",
      "bid": "137.00",
      "ask": "137.40",
      "open": "136.00",
      "high": "140.40",
      "low": "135.60",
      "close": "137.40",
      "average": "139.7452",
      "volume": "363527",
      "turnover": "50791547",
      "trades": "437"
    },
    {
      "date": "2025-09-04",
      "bid": "139.20",
      "ask": "140.20",
      "open": "137.40",
      "high": "141.20",
      "low": "137.40",
      "close": "139.40",
      "average": "139.3736",
      "volume": "39018",
      "turnover": "5437095.4",
      "trades": "372"
    },
    {
      "date": "2025-09-05",
      "bid": "141.80",
      "ask": "142.20",
      "open": "142.00",
      "high": "144.20",
      "low": "140.00",
      "close": "142.40",
      "average": "142.3525",
      "volume": "32461",
      "turnover": "4617751.9",
      "trades": "377"
    },
    {
      "date": "2025-09-08",
      "bid": "142.60",
      "ask": "143.40",
      "open": "141.80",
      "high": "143.80",
      "low": "140.80",
      "close": "143.00",
      "average": "142.594",
      "volume": "14228",
      "turnover": "2028765.9",
      "trades": "240"
    },
    {
      "date": "2025-09-09",
      "bid": "140.20",
      "ask": "141.00",
      "open": "143.40",
      "high": "144.40",
      "low": "139.80",
      "close": "140.60",
      "average": "141.3385",
      "volume": "16853",
      "turnover": "2382166.5",
      "trades": "270"
    },
    {
      "date": "2025-09-10",
      "bid": "141.60",
      "ask": "142.40",
      "open": "140.60",
      "high": "144.20",
      "low": "140.00",
      "close": "141.60",
      "average": "142.3389",
      "volume": "25403",
      "turnover": "3616794",
      "trades": "378"
    },
    {
      "date": "2025-09-11",
      "bid": "141.40",
      "ask": "142.40",
      "open": "142.40",
      "high": "143.80",
      "low": "140.20",
      "close": "142.00",
      "average": "141.8996",
      "volume": "13878",
      "turnover": "1968243.3",
      "trades": "219"
    },
    {
      "date": "2025-09-12",
      "bid": "141.00",
      "ask": "141.60",
      "open": "142.60",
      "high": "143.60",
      "low": "141.00",
      "close": "141.20",
      "average": "141.9727",
      "volume": "15309",
      "turnover": "2173517",
      "trades": "232"
    },
    {
      "date": "2025-09-15",
      "bid": "140.40",
      "ask": "141.00",
      "open": "141.20",
      "high": "143.80",
      "low": "140.80",
      "close": "141.60",
      "average": "141.9117",
      "volume": "12812",
      "turnover": "1818302.5",
      "trades": "263"
    },
    {
      "date": "2025-09-16",
      "bid": "140.00",
      "ask": "140.60",
      "open": "143.40",
      "high": "143.40",
      "low": "139.80",
      "close": "140.00",
      "average": "140.6429",
      "volume": "14955",
      "turnover": "2103996.4",
      "trades": "326"
    },
    {
      "date": "2025-09-17",
      "bid": "141.80",
      "ask": "142.40",
      "open": "140.60",
      "high": "144.20",
      "low": "139.40",
      "close": "142.40",
      "average": "142.0176",
      "volume": "20973",
      "turnover": "2978432.1",
      "trades": "514"
    },
    {
      "date": "2025-09-18",
      "bid": "143.00",
      "ask": "143.80",
      "open": "142.60",
      "high": "145.60",
      "low": "142.60",
      "close": "143.80",
      "average": "143.6556",
      "volume": "94338",
      "turnover": "13552186.3",
      "trades": "332"
    },
    {
      "date": "2025-09-19",
      "bid": "144.20",
      "ask": "145.20",
      "open": "145.00",
      "high": "145.60",
      "low": "143.20",
      "close": "145.60",
      "average": "145.4231",
      "volume": "52161",
      "turnover": "7584399.5",
      "trades": "294"
    },
    {
      "date": "2025-09-22",
      "bid": "141.80",
      "ask": "142.20",
      "open": "144.20",
      "high": "146.80",
      "low": "141.40",
      "close": "141.60",
      "average": "143.6165",
      "volume": "17611",
      "turnover": "2530590.9",
      "trades": "325"
    },
    {
      "date": "2025-09-23",
      "bid": "141.60",
      "ask": "142.00",
      "open": "142.00",
      "high": "144.20",
      "low": "141.40",
      "close": "142.00",
      "average": "142.8425",
      "volume": "13651",
      "turnover": "1950459",
      "trades": "318"
    },
    {
      "date": "2025-09-24",
      "bid": "138.40",
      "ask": "139.00",
      "open": "140.60",
      "high": "141.80",
      "low": "138.40",
      "close": "139.00",
      "average": "139.6805",
      "volume": "16156",
      "turnover": "2255580.4",
      "trades": "281"
    },
    {
      "date": "2025-09-25",
      "bid": "136.40",
      "ask": "137.00",
      "open": "140.40",
      "high": "140.40",
      "low": "136.20",
      "close": "136.60",
      "average": "136.8623",
      "volume": "43718",
      "turnover": "5983648.1",
      "trades": "350"
    },
    {
      "date": "2025-09-26",
      "bid": "136.60",
      "ask": "137.20",
      "open": "138.60",
      "high": "138.80",
      "low": "135.20",
      "close": "136.80",
      "average": "136.6648",
      "volume": "13900",
      "turnover": "1898065.1",
      "trades": "306"
    },
    {
      "date": "2025-09-29",
      "bid": "136.00",
      "ask": "136.80",
      "open": "137.80",
      "high": "138.80",
      "low": "134.60",
      "close": "136.60",
      "average": "136.8836",
      "volume": "19249",
      "turnover": "2634590.7",
      "trades": "335"
    },
    {
      "date": "2025-09-30",
      "bid": "136.80",
      "ask": "137.60",
      "open": "136.00",
      "high": "138.60",
      "low": "135.80",
      "close": "137.60",
      "average": "137.333",
      "volume": "34647",
      "turnover": "4757625.8",
      "trades": "428"
    },
    {
      "date": "2025-10-01",
      "bid": "138.40",
      "ask": "138.60",
      "open": "138.80",
      "high": "139.40",
      "low": "137.60",
      "close": "138.00",
      "average": "138.186",
      "volume": "21965",
      "turnover": "3035940.9",
      "trades": "353"
    },
    {
      "date": "2025-10-02",
      "bid": "139.00",
      "ask": "139.60",
      "open": "138.60",
      "high": "142.00",
      "low": "138.20",
      "close": "139.60",
      "average": "139.5141",
      "volume": "68733",
      "turnover": "9575570.4",
      "trades": "545"
    },
    {
      "date": "2025-10-03",
      "bid": "141.00",
      "ask": "141.80",
      "open": "138.80",
      "high": "142.80",
      "low": "138.80",
      "close": "142.60",
      "average": "141.6873",
      "volume": "26899",
      "turnover": "3811222.4",
      "trades": "266"
    },
    {
      "date": "2025-10-06",
      "bid": "143.40",
      "ask": "143.80",
      "open": "142.80",
      "high": "143.80",
      "low": "140.80",
      "close": "143.80",
      "average": "142.5945",
      "volume": "34152",
      "turnover": "4859053",
      "trades": "340"
    },
    {
      "date": "2025-10-07",
      "bid": "140.60",
      "ask": "140.80",
      "open": "141.80",
      "high": "143.80",
      "low": "140.20",
      "close": "140.20",
      "average": "140.7285",
      "volume": "53736",
      "turnover": "7586194.5",
      "trades": "322"
    },
    {
      "date": "2025-10-08",
      "bid": "142.40",
      "ask": "143.00",
      "open": "139.00",
      "high": "143.00",
      "low": "139.00",
      "close": "143.00",
      "average": "142.26",
      "volume": "15316",
      "turnover": "2178091.5",
      "trades": "258"
    },
    {
      "date": "2025-10-09",
      "bid": "142.20",
      "ask": "142.80",
      "open": "143.00",
      "high": "144.00",
      "low": "140.00",
      "close": "142.00",
      "average": "141.8192",
      "volume": "19697",
      "turnover": "2793081.6",
      "trades": "300"
    },
    {
      "date": "2025-10-10",
      "bid": "140.40",
      "ask": "141.00",
      "open": "142.80",
      "high": "143.20",
      "low": "140.00",
      "close": "140.00",
      "average": "140.8639",
      "volume": "12961",
      "turnover": "1826247.6",
      "trades": "234"
    },
    {
      "date": "2025-10-13",
      "bid": "141.80",
      "ask": "142.40",
      "open": "140.40",
      "high": "142.60",
      "low": "139.80",
      "close": "142.00",
      "average": "141.6123",
      "volume": "9102",
      "turnover": "1288936.39",
      "trades": "202"
    },
    {
      "date": "2025-10-14",
      "bid": "140.00",
      "ask": "140.60",
      "open": "141.80",
      "high": "141.80",
      "low": "139.40",
      "close": "140.00",
      "average": "140.1024",
      "volume": "19214",
      "turnover": "2691927.4",
      "trades": "328"
    },
    {
      "date": "2025-10-15",
      "bid": "140.80",
      "ask": "141.40",
      "open": "140.00",
      "high": "142.40",
      "low": "140.00",
      "close": "140.80",
      "average": "140.9934",
      "volume": "23003",
      "turnover": "3243258.2",
      "trades": "267"
    },
    {
      "date": "2025-10-16",
      "bid": "142.80",
      "ask": "143.20",
      "open": "141.40",
      "high": "143.60",
      "low": "141.00",
      "close": "143.60",
      "average": "142.9386",
      "volume": "13212",
      "turnover": "1888493.2",
      "trades": "209"
    },
    {
      "date": "2025-10-17",
      "bid": "143.00",
      "ask": "143.20",
      "open": "143.20",
      "high": "143.60",
      "low": "139.20",
      "close": "143.00",
      "average": "141.8178",
      "volume": "25094",
      "turnover": "3545247.8",
      "trades": "306"
    },
    {
      "date": "2025-10-20",
      "bid": "144.20",
      "ask": "145.00",
      "open": "143.80",
      "high": "145.40",
      "low": "143.00",
      "close": "144.20",
      "average": "144.215",
      "volume": "41478",
      "turnover": "5981675.8",
      "trades": "290"
    },
    {
      "date": "2025-10-21",
      "bid": "146.20",
      "ask": "146.60",
      "open": "144.40",
      "high": "147.00",
      "low": "143.80",
      "close": "147.00",
      "average": "146.1756",
      "volume": "8029",
      "turnover": "1173643.6",
      "trades": "209"
    },
    {
      "date": "2025-10-22",
      "bid": "145.60",
      "ask": "146.60",
      "open": "144.20",
      "high": "148.60",
      "low": "144.20",
      "close": "148.60",
      "average": "148.1852",
      "volume": "66911",
      "turnover": "9913490.3",
      "trades": "406"
    },
    {
      "date": "2025-10-23",
      "bid": "145.00",
      "ask": "145.40",
      "open": "146.60",
      "high": "149.00",
      "low": "141.80",
      "close": "145.00",
      "average": "143.8868",
      "volume": "97601",
      "turnover": "14043494.8",
      "trades": "860"
    },
    {
      "date": "2025-10-24",
      "bid": "147.20",
      "ask": "147.80",
      "open": "145.60",
      "high": "148.80",
      "low": "145.20",
      "close": "147.20",
      "average": "147.0238",
      "volume": "25360",
      "turnover": "3728522.4",
      "trades": "390"
    },
    {
      "date": "2025-10-27",
      "bid": "152.80",
      "ask": "153.20",
      "open": "147.80",
      "high": "153.40",
      "low": "147.00",
      "close": "153.00",
      "average": "152.0736",
      "volume": "60114",
      "turnover": "9142686.19",
      "trades": "1372"
    },
    {
      "date": "2025-10-28",
      "bid": "157.00",
      "ask": "158.00",
      "open": "154.00",
      "high": "159.40",
      "low": "153.00",
      "close": "158.40",
      "average": "156.3359",
      "volume": "120623",
      "turnover": "18857366",
      "trades": "2147"
    },
    {
      "date": "2025-10-29",
      "bid": "152.00",
      "ask": "152.80",
      "open": "157.80",
      "high": "164.00",
      "low": "144.20",
      "close": "153.00",
      "average": "153.0322",
      "volume": "205831",
      "turnover": "31568436.1",
      "trades": "1619"
    },
    {
      "date": "2025-10-30",
      "bid": "141.60",
      "ask": "141.80",
      "open": "153.60",
      "high": "155.20",
      "low": "141.20",
      "close": "141.20",
      "average": "150.5708",
      "volume": "623640",
      "turnover": "93901844.3",
      "trades": "947"
    },
    {
      "date": "2025-10-31",
      "bid": "145.00",
      "ask": "145.60",
      "open": "141.40",
      "high": "146.00",
      "low": "141.40",
      "close": "144.60",
      "average": "143.476",
      "volume": "49790",
      "turnover": "7143670",
      "trades": "346"
    },
    {
      "date": "2025-11-03",
      "bid": "145.40",
      "ask": "145.60",
      "open": "143.60",
      "high": "146.40",
      "low": "143.00",
      "close": "145.80",
      "average": "145.439",
      "volume": "58866",
      "turnover": "8561449.8",
      "trades": "584"
    },
    {
      "date": "2025-11-04",
      "bid": "141.40",
      "ask": "141.80",
      "open": "145.40",
      "high": "145.40",
      "low": "140.00",
      "close": "141.40",
      "average": "141.8199",
      "volume": "70436",
      "turnover": "9994206.69",
      "trades": "581"
    },
    {
      "date": "2025-11-05",
      "bid": "143.00",
      "ask": "143.60",
      "open": "142.00",
      "high": "144.40",
      "low": "140.20",
      "close": "144.00",
      "average": "142.5248",
      "volume": "106080",
      "turnover": "15119236",
      "trades": "663"
    },
    {
      "date": "2025-11-06",
      "bid": "136.00",
      "ask": "137.00",
      "open": "143.60",
      "high": "145.60",
      "low": "136.00",
      "close": "136.00",
      "average": "143.4484",
      "volume": "167596",
      "turnover": "24019711.3",
      "trades": "619"
    },
    {
      "date": "2025-11-07",
      "bid": "135.40",
      "ask": "136.20",
      "open": "137.20",
      "high": "137.60",
      "low": "135.20",
      "close": "136.40",
      "average": "136.2443",
      "volume": "19996",
      "turnover": "2724341.2",
      "trades": "323"
    },
    {
      "date": "2025-11-10",
      "bid": "138.80",
      "ask": "139.40",
      "open": "137.00",
      "high": "139.80",
      "low": "137.00",
      "close": "139.20",
      "average": "139.0143",
      "volume": "146043",
      "turnover": "20302269.7",
      "trades": "500"
    },
    {
      "date": "2025-11-11",
      "bid": "140.80",
      "ask": "142.40",
      "open": "138.80",
      "high": "142.80",
      "low": "137.60",
      "close": "142.00",
      "average": "140.8032",
      "volume": "48684",
      "turnover": "6852447",
      "trades": "639"
    },
    {
      "date": "2025-11-12",
      "bid": "142.00",
      "ask": "142.60",
      "open": "143.00",
      "high": "143.40",
      "low": "140.40",
      "close": "142.00",
      "average": "142.069",
      "volume": "48469",
      "turnover": "6885608.4",
      "trades": "347"
    },
    {
      "date": "2025-11-13",
      "bid": "138.40",
      "ask": "138.80",
      "open": "142.80",
      "high": "142.80",
      "low": "138.60",
      "close": "138.80",
      "average": "141.0305",
      "volume": "282817",
      "turnover": "39885531.79",
      "trades": "744"
    },
    {
      "date": "2025-11-14",
      "bid": "136.80",
      "ask": "137.80",
      "open": "140.00",
      "high": "140.00",
      "low": "135.60",
      "close": "137.40",
      "average": "137.251",
      "volume": "30533",
      "turnover": "4190678.4",
      "trades": "418"
    },
    {
      "date": "2025-11-17",
      "bid": "133.20",
      "ask": "133.60",
      "open": "137.80",
      "high": "138.20",
      "low": "133.20",
      "close": "133.40",
      "average": "134.5934",
      "volume": "32857",
      "turnover": "4424978.59",
      "trades": "474"
    },
    {
      "date": "2025-11-18",
      "bid": "131.00",
      "ask": "132.20",
      "open": "133.20",
      "high": "134.00",
      "low": "131.00",
      "close": "131.80",
      "average": "132.1812",
      "volume": "75694",
      "turnover": "10005327.19",
      "trades": "436"
    },
    {
      "date": "2025-11-19",
      "bid": "135.40",
      "ask": "136.00",
      "open": "131.20",
      "high": "136.60",
      "low": "131.20",
      "close": "135.00",
      "average": "134.8242",
      "volume": "39114",
      "turnover": "5273530.7",
      "trades": "477"
    },
    {
      "date": "2025-11-20",
      "bid": "135.00",
      "ask": "135.60",
      "open": "136.80",
      "high": "137.20",
      "low": "134.60",
      "close": "135.40",
      "average": "135.7889",
      "volume": "33311",
      "turnover": "4523404.8",
      "trades": "500"
    },
    {
      "date": "2025-11-21",
      "bid": "135.60",
      "ask": "136.80",
      "open": "135.60",
      "high": "136.40",
      "low": "133.40",
      "close": "136.20",
      "average": "135.4293",
      "volume": "233780",
      "turnover": "31660513.9",
      "trades": "410"
    },
    {
      "date": "2025-11-24",
      "bid": "137.00",
      "ask": "137.60",
      "open": "136.80",
      "high": "138.20",
      "low": "136.20",
      "close": "138.00",
      "average": "137.5904",
      "volume": "55599",
      "turnover": "7649622",
      "trades": "359"
    },
    {
      "date": "2025-11-25",
      "bid": "140.80",
      "ask": "141.20",
      "open": "139.20",
      "high": "142.40",
      "low": "138.40",
      "close": "141.00",
      "average": "141.011",
      "volume": "56539",
      "turnover": "7973917.6",
      "trades": "580"
    },
    {
      "date": "2025-11-26",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.20",
      "high": "141.00",
      "low": "138.40",
      "close": "138.60",
      "average": "139.1912",
      "volume": "31071",
      "turnover": "4324883.2",
      "trades": "358"
    },
    {
      "date": "2025-11-27",
      "bid": "140.60",
      "ask": "141.00",
      "open": "138.80",
      "high": "141.60",
      "low": "138.80",
      "close": "140.80",
      "average": "140.0293",
      "volume": "784106",
      "turnover": "109798427.4",
      "trades": "421"
    },
    {
      "date": "2025-11-28",
      "bid": "140.40",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.40",
      "low": "139.20",
      "close": "140.00",
      "average": "140.0854",
      "volume": "143655",
      "turnover": "20123612.39",
      "trades": "435"
    },
    {
      "date": "2025-12-01",
      "bid": "137.80",
      "ask": "138.40",
      "open": "140.20",
      "high": "140.20",
      "low": "137.60",
      "close": "139.00",
      "average": "138.5891",
      "volume": "38722",
      "turnover": "5366671.2",
      "trades": "340"
    },
    {
      "date": "2025-12-02",
      "bid": "135.00",
      "ask": "135.80",
      "open": "137.80",
      "high": "138.00",
      "low": "135.20",
      "close": "135.80",
      "average": "135.9374",
      "volume": "92433",
      "turnover": "12565294.1",
      "trades": "423"
    },
    {
      "date": "2025-12-03",
      "bid": "133.80",
      "ask": "134.20",
      "open": "136.20",
      "high": "137.20",
      "low": "133.20",
      "close": "134.40",
      "average": "134.2903",
      "volume": "29950",
      "turnover": "4021932.8",
      "trades": "342"
    },
    {
      "date": "2025-12-04",
      "bid": "139.60",
      "ask": "141.00",
      "open": "133.60",
      "high": "141.80",
      "low": "133.60",
      "close": "140.20",
      "average": "139.0963",
      "volume": "40439",
      "turnover": "5627947.2",
      "trades": "455"
    },
    {
      "date": "2025-12-05",
      "bid": "138.40",
      "ask": "139.20",
      "open": "140.20",
      "high": "140.40",
      "low": "138.20",
      "close": "139.20",
      "average": "139.0987",
      "volume": "17471",
      "turnover": "2430192",
      "trades": "232"
    },
    {
      "date": "2025-12-08",
      "bid": "137.40",
      "ask": "138.20",
      "open": "140.20",
      "high": "140.20",
      "low": "137.00",
      "close": "137.40",
      "average": "137.9038",
      "volume": "24899",
      "turnover": "3433647.9",
      "trades": "298"
    },
    {
      "date": "2025-12-09",
      "bid": "137.20",
      "ask": "137.60",
      "open": "137.40",
      "high": "139.00",
      "low": "136.80",
      "close": "137.00",
      "average": "137.4904",
      "volume": "29537",
      "turnover": "4064335.6",
      "trades": "424"
    },
    {
      "date": "2025-12-10",
      "bid": "140.40",
      "ask": "141.00",
      "open": "136.60",
      "high": "141.40",
      "low": "136.00",
      "close": "140.40",
      "average": "137.9663",
      "volume": "157125",
      "turnover": "21677108.7",
      "trades": "449"
    },
    {
      "date": "2025-12-11",
      "bid": "141.80",
      "ask": "142.40",
      "open": "140.60",
      "high": "142.40",
      "low": "138.40",
      "close": "141.40",
      "average": "141.3513",
      "volume": "97810",
      "turnover": "13825571",
      "trades": "479"
    },
    {
      "date": "2025-12-12",
      "bid": "145.40",
      "ask": "146.00",
      "open": "142.40",
      "high": "146.40",
      "low": "141.40",
      "close": "146.00",
      "average": "144.9108",
      "volume": "343776",
      "turnover": "49817702.3",
      "trades": "402"
    },
    {
      "date": "2025-12-15",
      "bid": "145.60",
      "ask": "146.00",
      "open": "146.80",
      "high": "149.00",
      "low": "144.80",
      "close": "145.80",
      "average": "146.745",
      "volume": "46150",
      "turnover": "6771869.8",
      "trades": "599"
    },
    {
      "date": "2025-12-16",
      "bid": "145.60",
      "ask": "146.80",
      "open": "146.00",
      "high": "146.80",
      "low": "144.20",
      "close": "146.40",
      "average": "145.894",
      "volume": "27632",
      "turnover": "4030671.7",
      "trades": "397"
    },
    {
      "date": "2025-12-17",
      "bid": "143.80",
      "ask": "145.00",
      "open": "146.00",
      "high": "146.40",
      "low": "143.40",
      "close": "145.20",
      "average": "145.1587",
      "volume": "35195",
      "turnover": "5110007.7",
      "trades": "324"
    },
    {
      "date": "2025-12-18",
      "bid": "145.00",
      "ask": "146.00",
      "open": "145.20",
      "high": "145.80",
      "low": "143.20",
      "close": "145.80",
      "average": "145.0415",
      "volume": "13272",
      "turnover": "1924922",
      "trades": "273"
    },
    {
      "date": "2025-12-19",
      "bid": "146.80",
      "ask": "147.40",
      "open": "146.00",
      "high": "147.60",
      "low": "144.60",
      "close": "147.40",
      "average": "147.0696",
      "volume": "58199",
      "turnover": "8559292.19",
      "trades": "326"
    },
    {
      "date": "2025-12-22",
      "bid": "147.20",
      "ask": "147.60",
      "open": "147.40",
      "high": "148.40",
      "low": "145.60",
      "close": "147.00",
      "average": "146.8447",
      "volume": "32521",
      "turnover": "4774681",
      "trades": "516"
    },
    {
      "date": "2025-12-23",
      "bid": "147.20",
      "ask": "147.60",
      "open": "147.00",
      "high": "150.20",
      "low": "146.60",
      "close": "148.00",
      "average": "148.0944",
      "volume": "20937",
      "turnover": "3100652.8",
      "trades": "321"
    },
    {
      "date": "2025-12-29",
      "bid": "150.00",
      "ask": "150.60",
      "open": "148.00",
      "high": "150.80",
      "low": "147.60",
      "close": "150.80",
      "average": "149.805",
      "volume": "22954",
      "turnover": "3438623.8",
      "trades": "326"
    },
    {
      "date": "2025-12-30",
      "bid": "149.00",
      "ask": "150.00",
      "open": "150.60",
      "high": "150.60",
      "low": "147.40",
      "close": "149.00",
      "average": "148.722",
      "volume": "24991",
      "turnover": "3716712.4",
      "trades": "360"
    },
    {
      "date": "2026-01-02",
      "bid": "146.60",
      "ask": "147.60",
      "open": "149.00",
      "high": "149.20",
      "low": "146.00",
      "close": "146.60",
      "average": "147.4671",
      "volume": "20841",
      "turnover": "3073362.2",
      "trades": "328"
    },
    {
      "date": "2026-01-05",
      "bid": "144.80",
      "ask": "146.00",
      "open": "146.60",
      "high": "146.80",
      "low": "144.20",
      "close": "145.00",
      "average": "145.2323",
      "volume": "26819",
      "turnover": "3895130.6",
      "trades": "285"
    },
    {
      "date": "2026-01-07",
      "bid": "151.60",
      "ask": "152.40",
      "open": "147.00",
      "high": "152.40",
      "low": "146.60",
      "close": "152.40",
      "average": "150.1838",
      "volume": "42611",
      "turnover": "6399482.4",
      "trades": "447"
    },
    {
      "date": "2026-01-08",
      "bid": "149.20",
      "ask": "149.80",
      "open": "151.00",
      "high": "151.00",
      "low": "147.40",
      "close": "149.80",
      "average": "149.1624",
      "volume": "19249",
      "turnover": "2871227.8",
      "trades": "233"
    },
    {
      "date": "2026-01-09",
      "bid": "150.00",
      "ask": "150.60",
      "open": "149.40",
      "high": "151.00",
      "low": "147.60",
      "close": "150.80",
      "average": "149.7165",
      "volume": "16362",
      "turnover": "2449537.4",
      "trades": "249"
    },
    {
      "date": "2026-01-12",
      "bid": "146.00",
      "ask": "146.80",
      "open": "149.40",
      "high": "150.80",
      "low": "145.80",
      "close": "146.40",
      "average": "147.868",
      "volume": "426562",
      "turnover": "63074858.4",
      "trades": "382"
    },
    {
      "date": "2026-01-13",
      "bid": "143.80",
      "ask": "144.80",
      "open": "145.20",
      "high": "146.40",
      "low": "143.40",
      "close": "144.80",
      "average": "145.3429",
      "volume": "141101",
      "turnover": "20508001",
      "trades": "355"
    },
    {
      "date": "2026-01-14",
      "bid": "143.60",
      "ask": "144.60",
      "open": "144.20",
      "high": "145.60",
      "low": "142.40",
      "close": "144.60",
      "average": "144.455",
      "volume": "445150",
      "turnover": "64304131.8",
      "trades": "361"
    },
    {
      "date": "2026-01-15",
      "bid": "148.60",
      "ask": "149.00",
      "open": "143.60",
      "high": "149.00",
      "low": "143.40",
      "close": "148.60",
      "average": "146.6978",
      "volume": "41121",
      "turnover": "6032324.4",
      "trades": "396"
    },
    {
      "date": "2026-01-16",
      "bid": "147.60",
      "ask": "148.60",
      "open": "148.40",
      "high": "149.00",
      "low": "145.80",
      "close": "147.40",
      "average": "147.387",
      "volume": "15522",
      "turnover": "2287716.6",
      "trades": "263"
    },
    {
      "date": "2026-01-19",
      "bid": "143.20",
      "ask": "143.80",
      "open": "144.80",
      "high": "144.80",
      "low": "141.80",
      "close": "143.00",
      "average": "142.8922",
      "volume": "21047",
      "turnover": "3007433.6",
      "trades": "230"
    },
    {
      "date": "2026-01-20",
      "bid": "142.20",
      "ask": "143.00",
      "open": "143.00",
      "high": "143.60",
      "low": "141.60",
      "close": "142.40",
      "average": "142.2939",
      "volume": "34888",
      "turnover": "4964289.09",
      "trades": "271"
    },
    {
      "date": "2026-01-21",
      "bid": "142.00",
      "ask": "142.40",
      "open": "141.40",
      "high": "143.80",
      "low": "141.00",
      "close": "143.00",
      "average": "142.1958",
      "volume": "22406",
      "turnover": "3186120.6",
      "trades": "247"
    },
    {
      "date": "2026-01-22",
      "bid": "149.60",
      "ask": "150.60",
      "open": "143.00",
      "high": "151.40",
      "low": "143.00",
      "close": "150.00",
      "average": "148.5884",
      "volume": "45660",
      "turnover": "6784265.6",
      "trades": "567"
    },
    {
      "date": "2026-01-23",
      "bid": "151.00",
      "ask": "151.80",
      "open": "150.00",
      "high": "152.00",
      "low": "149.00",
      "close": "151.60",
      "average": "151.1277",
      "volume": "22828",
      "turnover": "3449954.7",
      "trades": "298"
    },
    {
      "date": "2026-01-26",
      "bid": "148.20",
      "ask": "149.00",
      "open": "151.80",
      "high": "151.80",
      "low": "148.00",
      "close": "148.60",
      "average": "148.7237",
      "volume": "13082",
      "turnover": "1945579.4",
      "trades": "230"
    },
    {
      "date": "2026-01-27",
      "bid": "148.40",
      "ask": "149.20",
      "open": "149.40",
      "high": "149.40",
      "low": "147.20",
      "close": "148.20",
      "average": "148.3566",
      "volume": "15220",
      "turnover": "2257984.4",
      "trades": "250"
    },
    {
      "date": "2026-01-28",
      "bid": "148.20",
      "ask": "148.80",
      "open": "148.80",
      "high": "149.60",
      "low": "148.00",
      "close": "148.00",
      "average": "148.305",
      "volume": "13306",
      "turnover": "1973345.8",
      "trades": "190"
    },
    {
      "date": "2026-01-29",
      "bid": "147.00",
      "ask": "147.80",
      "open": "148.00",
      "high": "149.00",
      "low": "146.60",
      "close": "147.60",
      "average": "147.4694",
      "volume": "22469",
      "turnover": "3313489.6",
      "trades": "295"
    },
    {
      "date": "2026-01-30",
      "bid": "145.00",
      "ask": "145.60",
      "open": "147.00",
      "high": "147.20",
      "low": "145.00",
      "close": "145.00",
      "average": "145.3981",
      "volume": "55621",
      "turnover": "8094328.6",
      "trades": "371"
    },
    {
      "date": "2026-02-02",
      "bid": "146.20",
      "ask": "146.80",
      "open": "145.60",
      "high": "146.80",
      "low": "143.20",
      "close": "146.80",
      "average": "144.3129",
      "volume": "130883",
      "turnover": "18888109.8",
      "trades": "387"
    },
    {
      "date": "2026-02-03",
      "bid": "143.20",
      "ask": "143.80",
      "open": "148.20",
      "high": "148.40",
      "low": "141.40",
      "close": "145.00",
      "average": "144.1187",
      "volume": "43157",
      "turnover": "6219730.8",
      "trades": "428"
    },
    {
      "date": "2026-02-04",
      "bid": "145.20",
      "ask": "145.60",
      "open": "145.20",
      "high": "146.80",
      "low": "142.60",
      "close": "146.40",
      "average": "145.7207",
      "volume": "59900",
      "turnover": "8728670.4",
      "trades": "521"
    },
    {
      "date": "2026-02-05",
      "bid": "110.80",
      "ask": "112.00",
      "open": "145.80",
      "high": "146.00",
      "low": "109.40",
      "close": "112.00",
      "average": "120.3783",
      "volume": "340903",
      "turnover": "41061297.4",
      "trades": "2109"
    },
    {
      "date": "2026-02-06",
      "bid": "103.40",
      "ask": "103.80",
      "open": "112.20",
      "high": "112.40",
      "low": "103.00",
      "close": "103.00",
      "average": "105.2124",
      "volume": "239385",
      "turnover": "25191135.8",
      "trades": "1487"
    },
    {
      "date": "2026-02-09",
      "bid": "98.00",
      "ask": "98.30",
      "open": "104.00",
      "high": "104.00",
      "low": "97.80",
      "close": "98.30",
      "average": "99.2807",
      "volume": "795150",
      "turnover": "78943935.15",
      "trades": "2012"
    },
    {
      "date": "2026-02-10",
      "bid": "96.30",
      "ask": "96.80",
      "open": "98.60",
      "high": "99.50",
      "low": "96.10",
      "close": "96.20",
      "average": "96.8885",
      "volume": "142119",
      "turnover": "13769698.8",
      "trades": "1019"
    },
    {
      "date": "2026-02-11",
      "bid": "93.90",
      "ask": "94.30",
      "open": "96.30",
      "high": "96.30",
      "low": "93.20",
      "close": "93.20",
      "average": "94.8484",
      "volume": "229583",
      "turnover": "21776943.85",
      "trades": "1322"
    },
    {
      "date": "2026-02-12",
      "bid": "95.70",
      "ask": "96.50",
      "open": "93.10",
      "high": "97.20",
      "low": "91.50",
      "close": "96.30",
      "average": "93.6328",
      "volume": "306469",
      "turnover": "28695330.1",
      "trades": "1237"
    },
    {
      "date": "2026-02-13",
      "bid": "95.60",
      "ask": "95.80",
      "open": "96.40",
      "high": "96.70",
      "low": "95.30",
      "close": "95.60",
      "average": "95.9633",
      "volume": "98865",
      "turnover": "9487416.6",
      "trades": "847"
    },
    {
      "date": "2026-02-16",
      "bid": "97.70",
      "ask": "98.10",
      "open": "95.90",
      "high": "99.10",
      "low": "95.60",
      "close": "97.40",
      "average": "97.3656",
      "volume": "63222",
      "turnover": "6155678.2",
      "trades": "595"
    },
    {
      "date": "2026-02-17",
      "bid": "97.70",
      "ask": "98.00",
      "open": "98.10",
      "high": "98.80",
      "low": "96.30",
      "close": "97.80",
      "average": "97.5853",
      "volume": "40552",
      "turnover": "3956950.7",
      "trades": "343"
    },
    {
      "date": "2026-02-18",
      "bid": "96.50",
      "ask": "96.80",
      "open": "98.00",
      "high": "98.00",
      "low": "95.80",
      "close": "96.40",
      "average": "96.6684",
      "volume": "73023",
      "turnover": "7059014.6",
      "trades": "612"
    },
    {
      "date": "2026-02-19",
      "bid": "99.70",
      "ask": "100.00",
      "open": "96.80",
      "high": "101.00",
      "low": "95.80",
      "close": "99.90",
      "average": "98.8101",
      "volume": "234922",
      "turnover": "23206238.4",
      "trades": "768"
    },
    {
      "date": "2026-02-20",
      "bid": "98.70",
      "ask": "99.40",
      "open": "100.00",
      "high": "101.00",
      "low": "97.30",
      "close": "99.00",
      "average": "99.3379",
      "volume": "176103",
      "turnover": "17493408.3",
      "trades": "452"
    },
    {
      "date": "2026-02-23",
      "bid": "96.80",
      "ask": "97.30",
      "open": "98.70",
      "high": "98.70",
      "low": "96.00",
      "close": "97.20",
      "average": "97.4186",
      "volume": "87859",
      "turnover": "8559845.8",
      "trades": "628"
    },
    {
      "date": "2026-02-24",
      "bid": "95.20",
      "ask": "96.10",
      "open": "97.30",
      "high": "99.10",
      "low": "95.30",
      "close": "95.80",
      "average": "97.0871",
      "volume": "60582",
      "turnover": "5881560.2",
      "trades": "475"
    },
    {
      "date": "2026-02-25",
      "bid": "98.00",
      "ask": "98.20",
      "open": "96.50",
      "high": "98.80",
      "low": "95.10",
      "close": "98.10",
      "average": "97.4707",
      "volume": "73416",
      "turnover": "7154633.4",
      "trades": "701"
    },
    {
      "date": "2026-02-26",
      "bid": "98.90",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.20",
      "low": "97.00",
      "close": "98.80",
      "average": "98.2493",
      "volume": "180000",
      "turnover": "17666223.2",
      "trades": "731"
    },
    {
      "date": "2026-02-27",
      "bid": "100.60",
      "ask": "100.80",
      "open": "98.80",
      "high": "101.40",
      "low": "98.20",
      "close": "101.40",
      "average": "100.544",
      "volume": "83076",
      "turnover": "8352795",
      "trades": "477"
    },
    {
      "date": "2026-03-02",
      "bid": "98.00",
      "ask": "98.40",
      "open": "98.70",
      "high": "99.60",
      "low": "97.50",
      "close": "97.90",
      "average": "98.613",
      "volume": "97694",
      "turnover": "9622223.9",
      "trades": "825"
    },
    {
      "date": "2026-03-03",
      "bid": "97.10",
      "ask": "97.50",
      "open": "97.90",
      "high": "98.00",
      "low": "95.30",
      "close": "97.50",
      "average": "96.9809",
      "volume": "194313",
      "turnover": "18845229.54",
      "trades": "734"
    },
    {
      "date": "2026-03-04",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.90",
      "high": "97.90",
      "low": "94.90",
      "close": "96.30",
      "average": "96.2077",
      "volume": "102116",
      "turnover": "9825668.69",
      "trades": "684"
    },
    {
      "date": "2026-03-05",
      "bid": "96.20",
      "ask": "96.50",
      "open": "96.90",
      "high": "97.30",
      "low": "94.00",
      "close": "97.00",
      "average": "96.4006",
      "volume": "79611",
      "turnover": "7673817.3",
      "trades": "560"
    },
    {
      "date": "2026-03-06",
      "bid": "96.70",
      "ask": "97.10",
      "open": "96.10",
      "high": "98.10",
      "low": "96.10",
      "close": "96.80",
      "average": "97.0029",
      "volume": "67629",
      "turnover": "6560142.15",
      "trades": "522"
    },
    {
      "date": "2026-03-09",
      "bid": "95.50",
      "ask": "95.90",
      "open": "95.00",
      "high": "96.30",
      "low": "93.30",
      "close": "96.00",
      "average": "94.7501",
      "volume": "133385",
      "turnover": "12648512.8",
      "trades": "804"
    },
    {
      "date": "2026-03-10",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.80",
      "high": "99.20",
      "low": "96.40",
      "close": "96.70",
      "average": "96.8868",
      "volume": "46109",
      "turnover": "4467352.34",
      "trades": "451"
    },
    {
      "date": "2026-03-11",
      "bid": "98.90",
      "ask": "99.30",
      "open": "96.80",
      "high": "100.20",
      "low": "96.10",
      "close": "99.40",
      "average": "98.1002",
      "volume": "418035",
      "turnover": "41009309.4",
      "trades": "759"
    },
    {
      "date": "2026-03-12",
      "bid": "98.40",
      "ask": "98.80",
      "open": "99.10",
      "high": "99.90",
      "low": "97.90",
      "close": "98.90",
      "average": "98.8185",
      "volume": "49593",
      "turnover": "4900706.09",
      "trades": "429"
    },
    {
      "date": "2026-03-13",
      "bid": "99.10",
      "ask": "99.30",
      "open": "98.90",
      "high": "100.00",
      "low": "96.50",
      "close": "99.20",
      "average": "98.7838",
      "volume": "86712",
      "turnover": "8564893.25",
      "trades": "504"
    },
    {
      "date": "2026-03-16",
      "bid": "97.30",
      "ask": "97.60",
      "open": "99.30",
      "high": "99.30",
      "low": "96.80",
      "close": "97.50",
      "average": "97.6129",
      "volume": "41553",
      "turnover": "4055784.55",
      "trades": "374"
    },
    {
      "date": "2026-03-17",
      "bid": "99.00",
      "ask": "99.40",
      "open": "97.30",
      "high": "100.20",
      "low": "96.20",
      "close": "98.60",
      "average": "98.8072",
      "volume": "45956",
      "turnover": "4540648.5",
      "trades": "367"
    },
    {
      "date": "2026-03-18",
      "bid": "96.60",
      "ask": "97.00",
      "open": "99.60",
      "high": "99.60",
      "low": "96.70",
      "close": "96.90",
      "average": "97.3716",
      "volume": "35435",
      "turnover": "3450338.6",
      "trades": "384"
    },
    {
      "date": "2026-03-19",
      "bid": "94.50",
      "ask": "94.70",
      "open": "96.90",
      "high": "96.90",
      "low": "94.10",
      "close": "94.10",
      "average": "94.9167",
      "volume": "57538",
      "turnover": "5461320.2",
      "trades": "612"
    },
    {
      "date": "2026-03-20",
      "bid": "92.00",
      "ask": "93.20",
      "open": "94.50",
      "high": "94.60",
      "low": "91.80",
      "close": "92.90",
      "average": "92.9053",
      "volume": "50472",
      "turnover": "4689123.9",
      "trades": "315"
    },
    {
      "date": "2026-03-23",
      "bid": "93.00",
      "ask": "93.50",
      "open": "90.00",
      "high": "93.40",
      "low": "88.60",
      "close": "93.30",
      "average": "90.9547",
      "volume": "133315",
      "turnover": "12116881.65",
      "trades": "760"
    },
    {
      "date": "2026-03-24",
      "bid": "91.60",
      "ask": "91.80",
      "open": "93.40",
      "high": "94.00",
      "low": "91.30",
      "close": "91.90",
      "average": "92.4051",
      "volume": "34799",
      "turnover": "3215605.8",
      "trades": "225"
    },
    {
      "date": "2026-03-25",
      "bid": "91.70",
      "ask": "92.30",
      "open": "93.00",
      "high": "94.30",
      "low": "91.70",
      "close": "92.50",
      "average": "92.9833",
      "volume": "37277",
      "turnover": "3466878.9",
      "trades": "427"
    },
    {
      "date": "2026-03-26",
      "bid": "93.70",
      "ask": "94.20",
      "open": "92.00",
      "high": "94.60",
      "low": "91.00",
      "close": "93.20",
      "average": "93.0781",
      "volume": "45096",
      "turnover": "4196928.5",
      "trades": "368"
    },
    {
      "date": "2026-03-27",
      "bid": "92.00",
      "ask": "92.40",
      "open": "94.20",
      "high": "94.20",
      "low": "91.70",
      "close": "92.10",
      "average": "92.3317",
      "volume": "35137",
      "turnover": "3244354",
      "trades": "256"
    },
    {
      "date": "2026-03-30",
      "bid": "93.40",
      "ask": "94.20",
      "open": "92.50",
      "high": "94.10",
      "low": "90.40",
      "close": "93.70",
      "average": "92.9468",
      "volume": "29386",
      "turnover": "2730874.2",
      "trades": "293"
    },
    {
      "date": "2026-03-31",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.70",
      "high": "96.40",
      "low": "93.80",
      "close": "96.30",
      "average": "95.7053",
      "volume": "37347",
      "turnover": "3574257.35",
      "trades": "378"
    },
    {
      "date": "2026-04-01",
      "bid": "99.10",
      "ask": "99.80",
      "open": "96.70",
      "high": "100.00",
      "low": "96.70",
      "close": "100.00",
      "average": "98.8886",
      "volume": "390156",
      "turnover": "38581994",
      "trades": "283"
    },
    {
      "date": "2026-04-02",
      "bid": "98.10",
      "ask": "98.40",
      "open": "99.60",
      "high": "99.60",
      "low": "97.70",
      "close": "98.20",
      "average": "98.5517",
      "volume": "20241",
      "turnover": "1994784.3",
      "trades": "195"
    },
    {
      "date": "2026-04-07",
      "bid": "98.30",
      "ask": "99.00",
      "open": "98.40",
      "high": "101.40",
      "low": "98.00",
      "close": "98.80",
      "average": "99.6481",
      "volume": "50603",
      "turnover": "5042494.3",
      "trades": "401"
    },
    {
      "date": "2026-04-08",
      "bid": "100.80",
      "ask": "102.00",
      "open": "104.80",
      "high": "104.80",
      "low": "100.80",
      "close": "101.80",
      "average": "102.1169",
      "volume": "39570",
      "turnover": "4040414.2",
      "trades": "311"
    },
    {
      "date": "2026-04-09",
      "bid": "100.80",
      "ask": "101.60",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "101.40",
      "average": "101.1976",
      "volume": "24159",
      "turnover": "2444832.79",
      "trades": "273"
    },
    {
      "date": "2026-04-10",
      "bid": "106.20",
      "ask": "107.00",
      "open": "101.40",
      "high": "106.80",
      "low": "101.40",
      "close": "105.40",
      "average": "105.016",
      "volume": "85521",
      "turnover": "8981267.8",
      "trades": "530"
    },
    {
      "date": "2026-04-13",
      "bid": "106.40",
      "ask": "107.00",
      "open": "105.60",
      "high": "107.00",
      "low": "103.40",
      "close": "106.60",
      "average": "105.8753",
      "volume": "29707",
      "turnover": "3145583.4",
      "trades": "296"
    },
    {
      "date": "2026-04-14",
      "bid": "109.40",
      "ask": "109.80",
      "open": "106.20",
      "high": "110.00",
      "low": "106.20",
      "close": "109.20",
      "average": "108.6507",
      "volume": "50774",
      "turnover": "5524252.9",
      "trades": "321"
    },
    {
      "date": "2026-04-15",
      "bid": "109.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.20",
      "average": "109.9543",
      "volume": "63670",
      "turnover": "7001681",
      "trades": "312"
    },
    {
      "date": "2026-04-16",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.00",
      "high": "112.00",
      "low": "108.80",
      "close": "111.00",
      "average": "110.7517",
      "volume": "69609",
      "turnover": "7709441.1",
      "trades": "391"
    },
    {
      "date": "2026-04-17",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.20",
      "high": "112.60",
      "low": "108.60",
      "close": "111.60",
      "average": "110.2395",
      "volume": "267130",
      "turnover": "29464775.1",
      "trades": "476"
    },
    {
      "date": "2026-04-20",
      "bid": "107.60",
      "ask": "108.60",
      "open": "111.20",
      "high": "111.20",
      "low": "107.40",
      "close": "108.20",
      "average": "109.173",
      "volume": "658688",
      "turnover": "71910666.59",
      "trades": "470"
    },
    {
      "date": "2026-04-21",
      "bid": "111.40",
      "ask": "111.80",
      "open": "107.60",
      "high": "114.60",
      "low": "106.40",
      "close": "111.00",
      "average": "111.4565",
      "volume": "149662",
      "turnover": "16698147",
      "trades": "971"
    },
    {
      "date": "2026-04-22",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.40",
      "high": "116.40",
      "low": "112.40",
      "close": "115.00",
      "average": "114.4957",
      "volume": "139762",
      "turnover": "16003360.74",
      "trades": "1235"
    },
    {
      "date": "2026-04-23",
      "bid": "112.80",
      "ask": "113.60",
      "open": "112.40",
      "high": "114.20",
      "low": "111.60",
      "close": "113.60",
      "average": "113.1724",
      "volume": "76657",
      "turnover": "8673556.1",
      "trades": "664"
    },
    {
      "date": "2026-04-24",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.00",
      "high": "114.00",
      "low": "110.40",
      "close": "113.40",
      "average": "112.6102",
      "volume": "91330",
      "turnover": "10290727.69",
      "trades": "539"
    },
    {
      "date": "2026-04-27",
      "bid": "111.20",
      "ask": "112.00",
      "open": "113.20",
      "high": "113.20",
      "low": "110.80",
      "close": "111.00",
      "average": "111.6181",
      "volume": "41454",
      "turnover": "4630561.9",
      "trades": "301"
    },
    {
      "date": "2026-04-28",
      "bid": "108.20",
      "ask": "108.60",
      "open": "111.00",
      "high": "111.00",
      "low": "107.20",
      "close": "108.00",
      "average": "108.4394",
      "volume": "48355",
      "turnover": "5244550.7",
      "trades": "373"
    },
    {
      "date": "2026-04-29",
      "bid": "106.80",
      "ask": "107.60",
      "open": "108.20",
      "high": "109.20",
      "low": "105.60",
      "close": "107.00",
      "average": "107.0892",
      "volume": "58485",
      "turnover": "6262598",
      "trades": "407"
    },
    {
      "date": "2026-04-30",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.60",
      "high": "107.60",
      "low": "106.00",
      "close": "106.40",
      "average": "106.6465",
      "volume": "28952",
      "turnover": "3087834.2",
      "trades": "176"
    },
    {
      "date": "2026-05-04",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.40",
      "high": "107.80",
      "low": "105.60",
      "close": "106.40",
      "average": "106.5726",
      "volume": "26865",
      "turnover": "2868027.2",
      "trades": "307"
    },
    {
      "date": "2026-05-05",
      "bid": "108.00",
      "ask": "109.00",
      "open": "106.40",
      "high": "108.60",
      "low": "105.60",
      "close": "108.40",
      "average": "108.0355",
      "volume": "43583",
      "turnover": "4707568.3",
      "trades": "307"
    },
    {
      "date": "2026-05-06",
      "bid": "110.40",
      "ask": "110.80",
      "open": "109.00",
      "high": "113.00",
      "low": "108.40",
      "close": "110.80",
      "average": "111.485",
      "volume": "34654",
      "turnover": "3862800.5",
      "trades": "307"
    },
    {
      "date": "2026-05-07",
      "bid": "107.80",
      "ask": "108.20",
      "open": "110.80",
      "high": "111.80",
      "low": "107.80",
      "close": "107.80",
      "average": "108.9077",
      "volume": "36925",
      "turnover": "4022477.4",
      "trades": "338"
    },
    {
      "date": "2026-05-08",
      "bid": "105.00",
      "ask": "105.60",
      "open": "107.80",
      "high": "107.80",
      "low": "105.00",
      "close": "105.20",
      "average": "105.6457",
      "volume": "44357",
      "turnover": "4686652.8",
      "trades": "397"
    },
    {
      "date": "2026-05-11",
      "bid": "102.40",
      "ask": "105.60",
      "open": "105.60",
      "high": "105.60",
      "low": "102.20",
      "close": "103.20",
      "average": "103.6559",
      "volume": "63690",
      "turnover": "6603229.8",
      "trades": "422"
    },
    {
      "date": "2026-05-12",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.80",
      "high": "103.20",
      "low": "101.40",
      "close": "101.60",
      "average": "102.1354",
      "volume": "40124",
      "turnover": "4098299",
      "trades": "266"
    },
    {
      "date": "2026-05-13",
      "bid": "104.00",
      "ask": "104.20",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "104.20",
      "average": "103.5946",
      "volume": "28197",
      "turnover": "2921000.7",
      "trades": "206"
    },
    {
      "date": "2026-05-15",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.00",
      "high": "106.00",
      "low": "102.80",
      "close": "104.60",
      "average": "104.5935",
      "volume": "44410",
      "turnover": "4644986.09",
      "trades": "349"
    },
    {
      "date": "2026-05-18",
      "bid": "103.00",
      "ask": "104.40",
      "open": "104.60",
      "high": "104.60",
      "low": "100.80",
      "close": "103.40",
      "average": "103.053",
      "volume": "42141",
      "turnover": "4342724.4",
      "trades": "377"
    },
    {
      "date": "2026-05-19",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.00",
      "high": "104.80",
      "low": "102.40",
      "close": "102.40",
      "average": "103.0609",
      "volume": "40422",
      "turnover": "4166018.8",
      "trades": "263"
    },
    {
      "date": "2026-05-20",
      "bid": "103.00",
      "ask": "106.20",
      "open": "103.40",
      "high": "106.60",
      "low": "101.40",
      "close": "105.80",
      "average": "104.3363",
      "volume": "45964",
      "turnover": "4795695.09",
      "trades": "249"
    },
    {
      "date": "2026-05-21",
      "bid": "108.00",
      "ask": "109.20",
      "open": "107.00",
      "high": "109.00",
      "low": "104.60",
      "close": "108.00",
      "average": "107.1298",
      "volume": "69084",
      "turnover": "7400839.1",
      "trades": "381"
    },
    {
      "date": "2026-05-22",
      "bid": "111.00",
      "ask": "112.00",
      "open": "108.60",
      "high": "111.40",
      "low": "107.40",
      "close": "111.00",
      "average": "109.7017",
      "volume": "86807",
      "turnover": "9523147.19",
      "trades": "416"
    },
    {
      "date": "2026-05-25",
      "bid": "112.40",
      "ask": "113.40",
      "open": "111.00",
      "high": "114.80",
      "low": "110.80",
      "close": "111.60",
      "average": "113.1493",
      "volume": "75371",
      "turnover": "8529726.6",
      "trades": "528"
    },
    {
      "date": "2026-05-26",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.60",
      "high": "115.00",
      "low": "110.60",
      "close": "112.60",
      "average": "113.1368",
      "volume": "49878",
      "turnover": "5642807.4",
      "trades": "359"
    },
    {
      "date": "2026-05-27",
      "bid": "111.60",
      "ask": "112.60",
      "open": "110.40",
      "high": "114.60",
      "low": "110.20",
      "close": "111.60",
      "average": "112.4691",
      "volume": "30847",
      "turnover": "3470171.5",
      "trades": "283"
    },
    {
      "date": "2026-05-28",
      "bid": "110.40",
      "ask": "111.40",
      "open": "111.60",
      "high": "113.60",
      "low": "109.60",
      "close": "109.60",
      "average": "110.4759",
      "volume": "34364",
      "turnover": "3805299.7",
      "trades": "257"
    },
    {
      "date": "2026-05-29",
      "bid": "111.20",
      "ask": "112.60",
      "open": "109.80",
      "high": "113.00",
      "low": "108.40",
      "close": "113.00",
      "average": "112.7401",
      "volume": "103931",
      "turnover": "11712023",
      "trades": "415"
    },
    {
      "date": "2026-06-01",
      "bid": "109.00",
      "ask": "110.00",
      "open": "112.40",
      "high": "113.20",
      "low": "108.00",
      "close": "110.00",
      "average": "109.8144",
      "volume": "81937",
      "turnover": "9001167.9",
      "trades": "394"
    },
    {
      "date": "2026-06-02",
      "bid": "112.40",
      "ask": "113.80",
      "open": "109.80",
      "high": "113.80",
      "low": "109.40",
      "close": "113.00",
      "average": "112.3833",
      "volume": "29005",
      "turnover": "3259659.6",
      "trades": "307"
    },
    {
      "date": "2026-06-03",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "113.80",
      "low": "111.60",
      "close": "113.80",
      "average": "113.2685",
      "volume": "61995",
      "turnover": "7015366.5",
      "trades": "268"
    },
    {
      "date": "2026-06-04",
      "bid": "112.40",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.00",
      "low": "112.40",
      "close": "113.00",
      "average": "112.9767",
      "volume": "27641",
      "turnover": "3122542.1",
      "trades": "215"
    },
    {
      "date": "2026-06-05",
      "bid": "112.20",
      "ask": "112.60",
      "open": "113.80",
      "high": "113.80",
      "low": "110.40",
      "close": "112.60",
      "average": "112.5549",
      "volume": "42557",
      "turnover": "4790806.9",
      "trades": "317"
    },
    {
      "date": "2026-06-08",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.00",
      "high": "113.40",
      "low": "109.80",
      "close": "113.00",
      "average": "111.9404",
      "volume": "56665",
      "turnover": "6340539.6",
      "trades": "559"
    },
    {
      "date": "2026-06-09",
      "bid": "109.80",
      "ask": "110.80",
      "open": "113.00",
      "high": "113.00",
      "low": "109.20",
      "close": "109.60",
      "average": "110.1725",
      "volume": "30732",
      "turnover": "3393322.9",
      "trades": "314"
    },
    {
      "date": "2026-06-10",
      "bid": "109.20",
      "ask": "110.80",
      "open": "110.80",
      "high": "111.80",
      "low": "108.20",
      "close": "110.00",
      "average": "109.9129",
      "volume": "17151",
      "turnover": "1884517.1",
      "trades": "279"
    },
    {
      "date": "2026-06-11",
      "bid": "104.20",
      "ask": "104.60",
      "open": "109.20",
      "high": "110.00",
      "low": "104.00",
      "close": "104.00",
      "average": "106.2362",
      "volume": "46993",
      "turnover": "4996677.5",
      "trades": "366"
    },
    {
      "date": "2026-06-12",
      "bid": "108.60",
      "ask": "110.20",
      "open": "106.80",
      "high": "110.40",
      "low": "106.80",
      "close": "110.00",
      "average": "109.1216",
      "volume": "15115",
      "turnover": "1649324.4",
      "trades": "185"
    },
    {
      "date": "2026-06-15",
      "bid": "110.60",
      "ask": "111.80",
      "open": "110.80",
      "high": "114.00",
      "low": "110.80",
      "close": "111.20",
      "average": "112.1054",
      "volume": "40363",
      "turnover": "4524336.7",
      "trades": "395"
    },
    {
      "date": "2026-06-16",
      "bid": "108.00",
      "ask": "108.60",
      "open": "111.80",
      "high": "112.60",
      "low": "107.80",
      "close": "107.80",
      "average": "109.1917",
      "volume": "33485",
      "turnover": "3672054.7",
      "trades": "291"
    },
    {
      "date": "2026-06-17",
      "bid": "105.00",
      "ask": "106.60",
      "open": "108.00",
      "high": "109.20",
      "low": "104.20",
      "close": "106.40",
      "average": "107.5012",
      "volume": "146837",
      "turnover": "15784541",
      "trades": "266"
    },
    {
      "date": "2026-06-18",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.40",
      "high": "107.00",
      "low": "104.60",
      "close": "107.00",
      "average": "106.4639",
      "volume": "33710",
      "turnover": "3588618.2",
      "trades": "295"
    },
    {
      "date": "2026-06-22",
      "bid": "106.20",
      "ask": "107.40",
      "open": "106.00",
      "high": "107.20",
      "low": "103.40",
      "close": "106.60",
      "average": "105.8707",
      "volume": "31754",
      "turnover": "3361824.2",
      "trades": "280"
    },
    {
      "date": "2026-06-23",
      "bid": "106.20",
      "ask": "107.60",
      "open": "103.60",
      "high": "107.00",
      "low": "103.00",
      "close": "107.00",
      "average": "106.5604",
      "volume": "47689",
      "turnover": "5081756.59",
      "trades": "283"
    },
    {
      "date": "2026-06-24",
      "bid": "104.80",
      "ask": "105.40",
      "open": "108.40",
      "high": "108.40",
      "low": "103.60",
      "close": "104.60",
      "average": "104.8102",
      "volume": "19581",
      "turnover": "2052207.9",
      "trades": "198"
    },
    {
      "date": "2026-06-25",
      "bid": "104.20",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.40",
      "low": "102.40",
      "close": "104.60",
      "average": "104.0212",
      "volume": "30551",
      "turnover": "3177489.1",
      "trades": "289"
    },
    {
      "date": "2026-06-26",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.00",
      "low": "102.60",
      "close": "104.00",
      "average": "103.5386",
      "volume": "24143",
      "turnover": "2499630",
      "trades": "216"
    },
    {
      "date": "2026-06-29",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.20",
      "high": "105.00",
      "low": "103.60",
      "close": "103.60",
      "average": "103.9661",
      "volume": "33253",
      "turnover": "3457219.4",
      "trades": "274"
    },
    {
      "date": "2026-06-30",
      "bid": "102.60",
      "ask": "103.60",
      "open": "103.60",
      "high": "104.40",
      "low": "102.60",
      "close": "102.80",
      "average": "103.4085",
      "volume": "91448",
      "turnover": "9456466.19",
      "trades": "265"
    },
    {
      "date": "2026-07-01",
      "bid": "100.80",
      "ask": "101.40",
      "open": "102.60",
      "high": "102.80",
      "low": "99.50",
      "close": "101.40",
      "average": "101.0937",
      "volume": "31911",
      "turnover": "3226379.5",
      "trades": "300"
    },
    {
      "date": "2026-07-02",
      "bid": "104.00",
      "ask": "104.80",
      "open": "101.40",
      "high": "105.60",
      "low": "100.60",
      "close": "105.00",
      "average": "104.2508",
      "volume": "21470",
      "turnover": "2237264.1",
      "trades": "241"
    },
    {
      "date": "2026-07-03",
      "bid": "106.60",
      "ask": "108.00",
      "open": "104.80",
      "high": "107.80",
      "low": "104.80",
      "close": "107.00",
      "average": "106.3606",
      "volume": "35313",
      "turnover": "3755929.5",
      "trades": "179"
    },
    {
      "date": "2026-07-06",
      "bid": "106.60",
      "ask": "107.60",
      "open": "106.60",
      "high": "108.20",
      "low": "105.60",
      "close": "107.20",
      "average": "107.0236",
      "volume": "27633",
      "turnover": "2956913.1",
      "trades": "246"
    },
    {
      "date": "2026-07-07",
      "bid": "108.80",
      "ask": "109.40",
      "open": "106.60",
      "high": "111.20",
      "low": "106.60",
      "close": "108.60",
      "average": "109.1103",
      "volume": "28824",
      "turnover": "3145045",
      "trades": "268"
    },
    {
      "date": "2026-07-08",
      "bid": "104.20",
      "ask": "105.00",
      "open": "106.00",
      "high": "107.40",
      "low": "103.40",
      "close": "103.40",
      "average": "104.4256",
      "volume": "71300",
      "turnover": "7445995.7",
      "trades": "396"
    },
    {
      "date": "2026-07-09",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.20",
      "high": "105.40",
      "low": "101.80",
      "close": "101.80",
      "average": "102.4202",
      "volume": "32598",
      "turnover": "3338408.7",
      "trades": "277"
    },
    {
      "date": "2026-07-10",
      "bid": "101.20",
      "ask": "102.20",
      "open": "101.20",
      "high": "102.40",
      "low": "95.10",
      "close": "101.60",
      "average": "100.9571",
      "volume": "356994",
      "turnover": "36043344.5",
      "trades": "547"
    },
    {
      "date": "2026-07-13",
      "bid": "98.40",
      "ask": "99.70",
      "open": "100.60",
      "high": "101.60",
      "low": "98.40",
      "close": "98.60",
      "average": "98.9368",
      "volume": "32998",
      "turnover": "3264949.8",
      "trades": "345"
    },
    {
      "date": "2026-07-14",
      "bid": "96.80",
      "ask": "97.70",
      "open": "98.10",
      "high": "99.00",
      "low": "96.00",
      "close": "96.90",
      "average": "97.2309",
      "volume": "48126",
      "turnover": "4681281.59",
      "trades": "399"
    },
    {
      "date": "2026-07-15",
      "bid": "131.40",
      "ask": "133.80",
      "open": "110.00",
      "high": "136.20",
      "low": "110.00",
      "close": "134.00",
      "average": "125.3049",
      "volume": "390731",
      "turnover": "49016033.3",
      "trades": "2143"
    },
    {
      "date": "2026-07-16",
      "bid": "143.40",
      "ask": "144.00",
      "open": "135.00",
      "high": "144.00",
      "low": "134.00",
      "close": "143.20",
      "average": "140.3667",
      "volume": "179951",
      "turnover": "25249853.7",
      "trades": "1186"
    },
    {
      "date": "2026-07-17",
      "bid": "140.00",
      "ask": "141.00",
      "open": "143.20",
      "high": "143.20",
      "low": "139.00",
      "close": "140.00",
      "average": "140.1793",
      "volume": "195144",
      "turnover": "27354890.6",
      "trades": "624"
    },
    {
      "date": "2026-07-20",
      "bid": "139.20",
      "ask": "140.80",
      "open": "138.00",
      "high": "142.00",
      "low": "135.60",
      "close": "139.20",
      "average": "139.9647",
      "volume": "99787",
      "turnover": "13966981.7",
      "trades": "441"
    },
    {
      "date": "2026-07-21",
      "bid": "135.40",
      "ask": "136.20",
      "open": "139.20",
      "high": "139.80",
      "low": "133.20",
      "close": "135.00",
      "average": "135.5555",
      "volume": "38829",
      "turnover": "5263940.2",
      "trades": "415"
    },
    {
      "date": "2026-07-22",
      "bid": "134.80",
      "ask": "136.00",
      "open": "135.00",
      "high": "135.80",
      "low": "132.20",
      "close": "134.80",
      "average": "134.4706",
      "volume": "30125",
      "turnover": "4050659.6",
      "trades": "299"
    },
    {
      "date": "2026-07-23",
      "bid": "131.20",
      "ask": "131.80",
      "open": "134.60",
      "high": "135.00",
      "low": "131.20",
      "close": "131.20",
      "average": "133.0177",
      "volume": "34118",
      "turnover": "4535498.09",
      "trades": "391"
    },
    {
      "date": "2026-07-24",
      "bid": "134.00",
      "ask": "134.80",
      "open": "131.20",
      "high": "134.60",
      "low": "131.20",
      "close": "134.40",
      "average": "132.9772",
      "volume": "20301",
      "turnover": "2699569.2",
      "trades": "281"
    },
    {
      "date": "2026-07-27",
      "bid": "134.80",
      "ask": "136.00",
      "open": "134.00",
      "high": "137.80",
      "low": "134.00",
      "close": "135.80",
      "average": "136.1431",
      "volume": "22869",
      "turnover": "3113570.1",
      "trades": "313"
    },
    {
      "date": "2026-07-28",
      "bid": "139.40",
      "ask": "141.20",
      "open": "134.80",
      "high": "141.20",
      "low": "134.80",
      "close": "141.20",
      "average": "139.9074",
      "volume": "20731",
      "turnover": "2900085",
      "trades": "290"
    },
    {
      "date": "2026-07-29",
      "bid": "135.60",
      "ask": "136.20",
      "open": "141.20",
      "high": "141.60",
      "low": "135.60",
      "close": "135.80",
      "average": "138.7185",
      "volume": "31878",
      "turnover": "4421631.5",
      "trades": "395"
    },
    {
      "date": "2026-07-30",
      "bid": "139.40",
      "ask": "140.20",
      "open": "136.20",
      "high": "141.00",
      "low": "135.00",
      "close": "140.20",
      "average": "139.7523",
      "volume": "22062",
      "turnover": "3081527.7",
      "trades": "333"
    },
    {
      "date": "2026-07-31",
      "bid": "140.20",
      "ask": "141.40",
      "open": "140.20",
      "high": "142.60",
      "low": "139.20",
      "close": "140.60",
      "average": "140.7144",
      "volume": "22375",
      "turnover": "3148445",
      "trades": "284"
    },
    {
      "date": "2026-08-03",
      "bid": "138.60",
      "ask": "141.00",
      "open": "140.20",
      "high": "142.80",
      "low": "137.80",
      "close": "139.80",
      "average": "140.2883",
      "volume": "19901",
      "turnover": "2791985.7",
      "trades": "342"
    },
    {
      "date": "2026-08-04",
      "bid": "144.00",
      "ask": "145.00",
      "open": "138.00",
      "high": "145.60",
      "low": "137.80",
      "close": "143.60",
      "average": "142.6695",
      "volume": "28890",
      "turnover": "4119356.2",
      "trades": "357"
    },
    {
      "date": "2026-08-05",
      "bid": "144.80",
      "ask": "145.20",
      "open": "145.00",
      "high": "147.40",
      "low": "143.20",
      "close": "145.20",
      "average": "145.1323",
      "volume": "26685",
      "turnover": "3872689",
      "trades": "398"
    }
  ]
}