{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX177/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vbg-b?id=TX177",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX177",
    "asset_class": "SHARES",
    "isin": "SE0000115107",
    "symbol": "VBG B",
    "company": "VBG GROUP B",
    "market": null,
    "last_sale_price": "SEK 324.50",
    "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": "185.00",
      "ask": "187.00",
      "open": "183.50",
      "high": "186.00",
      "low": "183.00",
      "close": "185.00",
      "average": "185.4993",
      "volume": "2845",
      "turnover": "527745.5",
      "trades": "51"
    },
    {
      "date": "2021-08-03",
      "bid": "184.50",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.00",
      "low": "184.50",
      "close": "185.00",
      "average": "185.8637",
      "volume": "1614",
      "turnover": "299984",
      "trades": "66"
    },
    {
      "date": "2021-08-04",
      "bid": "187.00",
      "ask": "187.50",
      "open": "186.50",
      "high": "189.00",
      "low": "186.00",
      "close": "187.50",
      "average": "187.5702",
      "volume": "1275",
      "turnover": "239152",
      "trades": "33"
    },
    {
      "date": "2021-08-05",
      "bid": "185.50",
      "ask": "186.50",
      "open": "185.50",
      "high": "188.00",
      "low": "185.00",
      "close": "187.50",
      "average": "186.2776",
      "volume": "2439",
      "turnover": "454331",
      "trades": "42"
    },
    {
      "date": "2021-08-06",
      "bid": "192.00",
      "ask": "193.00",
      "open": "187.50",
      "high": "194.00",
      "low": "187.50",
      "close": "193.00",
      "average": "191.8564",
      "volume": "11621",
      "turnover": "2229563.5",
      "trades": "129"
    },
    {
      "date": "2021-08-09",
      "bid": "197.50",
      "ask": "198.50",
      "open": "194.00",
      "high": "200.00",
      "low": "192.00",
      "close": "198.50",
      "average": "195.4634",
      "volume": "13631",
      "turnover": "2664361",
      "trades": "177"
    },
    {
      "date": "2021-08-10",
      "bid": "195.00",
      "ask": "196.00",
      "open": "198.00",
      "high": "202.00",
      "low": "195.00",
      "close": "196.50",
      "average": "198.2371",
      "volume": "9932",
      "turnover": "1968890.5",
      "trades": "93"
    },
    {
      "date": "2021-08-11",
      "bid": "197.50",
      "ask": "198.50",
      "open": "198.00",
      "high": "199.00",
      "low": "196.00",
      "close": "197.50",
      "average": "198.059",
      "volume": "5306",
      "turnover": "1050901",
      "trades": "63"
    },
    {
      "date": "2021-08-12",
      "bid": "196.50",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "197.00",
      "close": "197.00",
      "average": "197.7739",
      "volume": "3971",
      "turnover": "785360",
      "trades": "47"
    },
    {
      "date": "2021-08-13",
      "bid": "193.00",
      "ask": "194.50",
      "open": "197.00",
      "high": "197.00",
      "low": "193.00",
      "close": "194.50",
      "average": "194.6947",
      "volume": "6058",
      "turnover": "1179460.5",
      "trades": "75"
    },
    {
      "date": "2021-08-16",
      "bid": "194.00",
      "ask": "195.50",
      "open": "196.00",
      "high": "196.00",
      "low": "193.50",
      "close": "194.00",
      "average": "195.303",
      "volume": "7092",
      "turnover": "1385089",
      "trades": "52"
    },
    {
      "date": "2021-08-17",
      "bid": "193.50",
      "ask": "194.00",
      "open": "195.50",
      "high": "195.50",
      "low": "193.50",
      "close": "193.50",
      "average": "194.6389",
      "volume": "2271",
      "turnover": "442025",
      "trades": "42"
    },
    {
      "date": "2021-08-18",
      "bid": "194.50",
      "ask": "195.50",
      "open": "194.00",
      "high": "196.00",
      "low": "193.50",
      "close": "194.50",
      "average": "195.1091",
      "volume": "2689",
      "turnover": "524648.5",
      "trades": "72"
    },
    {
      "date": "2021-08-19",
      "bid": "188.50",
      "ask": "189.00",
      "open": "194.50",
      "high": "194.50",
      "low": "188.00",
      "close": "188.50",
      "average": "190.948",
      "volume": "34693",
      "turnover": "6624557.5",
      "trades": "88"
    },
    {
      "date": "2021-08-20",
      "bid": "192.50",
      "ask": "193.00",
      "open": "195.00",
      "high": "196.00",
      "low": "189.00",
      "close": "193.00",
      "average": "190.2552",
      "volume": "40271",
      "turnover": "7661768",
      "trades": "77"
    },
    {
      "date": "2021-08-23",
      "bid": "191.50",
      "ask": "193.00",
      "open": "193.50",
      "high": "198.00",
      "low": "189.50",
      "close": "193.50",
      "average": "191.9048",
      "volume": "37468",
      "turnover": "7190287.5",
      "trades": "87"
    },
    {
      "date": "2021-08-24",
      "bid": "190.50",
      "ask": "192.50",
      "open": "194.50",
      "high": "194.50",
      "low": "190.00",
      "close": "192.50",
      "average": "192.1963",
      "volume": "4269",
      "turnover": "820486",
      "trades": "64"
    },
    {
      "date": "2021-08-25",
      "bid": "193.00",
      "ask": "194.50",
      "open": "192.50",
      "high": "196.00",
      "low": "190.00",
      "close": "194.50",
      "average": "192.3631",
      "volume": "5628",
      "turnover": "1082619.5",
      "trades": "87"
    },
    {
      "date": "2021-08-26",
      "bid": "191.00",
      "ask": "192.50",
      "open": "196.00",
      "high": "196.00",
      "low": "191.00",
      "close": "192.00",
      "average": "191.091",
      "volume": "74073",
      "turnover": "14154682",
      "trades": "58"
    },
    {
      "date": "2021-08-27",
      "bid": "193.50",
      "ask": "194.00",
      "open": "192.50",
      "high": "194.50",
      "low": "192.00",
      "close": "194.00",
      "average": "193.8311",
      "volume": "3102",
      "turnover": "601264",
      "trades": "44"
    },
    {
      "date": "2021-08-30",
      "bid": "194.50",
      "ask": "195.00",
      "open": "194.00",
      "high": "195.50",
      "low": "193.00",
      "close": "195.00",
      "average": "194.6461",
      "volume": "3422",
      "turnover": "666079",
      "trades": "42"
    },
    {
      "date": "2021-08-31",
      "bid": "197.00",
      "ask": "197.50",
      "open": "195.50",
      "high": "197.50",
      "low": "195.00",
      "close": "196.50",
      "average": "196.2296",
      "volume": "1658",
      "turnover": "325552",
      "trades": "35"
    },
    {
      "date": "2021-09-01",
      "bid": "194.00",
      "ask": "196.00",
      "open": "196.50",
      "high": "197.50",
      "low": "194.00",
      "close": "194.00",
      "average": "196.2838",
      "volume": "3626",
      "turnover": "711547.5",
      "trades": "49"
    },
    {
      "date": "2021-09-02",
      "bid": "194.50",
      "ask": "197.00",
      "open": "196.50",
      "high": "197.00",
      "low": "194.50",
      "close": "197.00",
      "average": "195.4697",
      "volume": "2395",
      "turnover": "468150",
      "trades": "60"
    },
    {
      "date": "2021-09-03",
      "bid": "196.00",
      "ask": "196.50",
      "open": "197.00",
      "high": "197.00",
      "low": "193.50",
      "close": "196.50",
      "average": "196.7141",
      "volume": "8840",
      "turnover": "1738951",
      "trades": "82"
    },
    {
      "date": "2021-09-06",
      "bid": "196.50",
      "ask": "197.50",
      "open": "196.50",
      "high": "198.00",
      "low": "193.50",
      "close": "196.50",
      "average": "195.6699",
      "volume": "2245",
      "turnover": "439279",
      "trades": "50"
    },
    {
      "date": "2021-09-07",
      "bid": "195.50",
      "ask": "199.00",
      "open": "198.50",
      "high": "200.00",
      "low": "194.50",
      "close": "195.50",
      "average": "197.2738",
      "volume": "1364",
      "turnover": "269081.5",
      "trades": "27"
    },
    {
      "date": "2021-09-08",
      "bid": "191.50",
      "ask": "192.00",
      "open": "194.00",
      "high": "194.00",
      "low": "188.50",
      "close": "192.00",
      "average": "191.9059",
      "volume": "39956",
      "turnover": "7667792",
      "trades": "78"
    },
    {
      "date": "2021-09-09",
      "bid": "187.50",
      "ask": "191.00",
      "open": "192.00",
      "high": "193.00",
      "low": "188.00",
      "close": "193.00",
      "average": "190.5254",
      "volume": "6818",
      "turnover": "1299002",
      "trades": "100"
    },
    {
      "date": "2021-09-10",
      "bid": "189.00",
      "ask": "189.50",
      "open": "194.00",
      "high": "194.00",
      "low": "188.50",
      "close": "190.00",
      "average": "190.9963",
      "volume": "1737",
      "turnover": "331760.5",
      "trades": "36"
    },
    {
      "date": "2021-09-13",
      "bid": "187.50",
      "ask": "188.50",
      "open": "189.50",
      "high": "189.50",
      "low": "185.00",
      "close": "189.50",
      "average": "187.2924",
      "volume": "3543",
      "turnover": "663577",
      "trades": "62"
    },
    {
      "date": "2021-09-14",
      "bid": "188.00",
      "ask": "190.50",
      "open": "185.00",
      "high": "190.00",
      "low": "184.00",
      "close": "190.00",
      "average": "186.9699",
      "volume": "7117",
      "turnover": "1331855.5",
      "trades": "95"
    },
    {
      "date": "2021-09-15",
      "bid": "189.50",
      "ask": "191.50",
      "open": "190.00",
      "high": "192.50",
      "low": "188.50",
      "close": "190.50",
      "average": "191.014",
      "volume": "13872",
      "turnover": "2650114",
      "trades": "101"
    },
    {
      "date": "2021-09-16",
      "bid": "189.00",
      "ask": "189.50",
      "open": "192.00",
      "high": "196.50",
      "low": "188.50",
      "close": "189.00",
      "average": "191.0495",
      "volume": "5890",
      "turnover": "1127201",
      "trades": "129"
    },
    {
      "date": "2021-09-17",
      "bid": "190.00",
      "ask": "192.00",
      "open": "190.00",
      "high": "191.00",
      "low": "189.50",
      "close": "190.00",
      "average": "190.2349",
      "volume": "7364",
      "turnover": "1400811",
      "trades": "86"
    },
    {
      "date": "2021-09-20",
      "bid": "187.50",
      "ask": "188.00",
      "open": "189.00",
      "high": "193.00",
      "low": "186.50",
      "close": "187.50",
      "average": "188.1141",
      "volume": "5573",
      "turnover": "1048371.5",
      "trades": "86"
    },
    {
      "date": "2021-09-21",
      "bid": "184.00",
      "ask": "185.00",
      "open": "187.50",
      "high": "189.50",
      "low": "184.00",
      "close": "185.00",
      "average": "185.369",
      "volume": "5129",
      "turnover": "950757.5",
      "trades": "64"
    },
    {
      "date": "2021-09-22",
      "bid": "177.00",
      "ask": "178.00",
      "open": "185.00",
      "high": "185.00",
      "low": "174.50",
      "close": "177.50",
      "average": "177.4727",
      "volume": "59576",
      "turnover": "10573114",
      "trades": "333"
    },
    {
      "date": "2021-09-23",
      "bid": "178.00",
      "ask": "179.00",
      "open": "179.00",
      "high": "180.00",
      "low": "176.50",
      "close": "179.00",
      "average": "177.7375",
      "volume": "10090",
      "turnover": "1795729.75",
      "trades": "76"
    },
    {
      "date": "2021-09-24",
      "bid": "178.00",
      "ask": "179.00",
      "open": "179.00",
      "high": "185.00",
      "low": "177.00",
      "close": "179.00",
      "average": "179.0988",
      "volume": "9845",
      "turnover": "1762742",
      "trades": "104"
    },
    {
      "date": "2021-09-27",
      "bid": "176.00",
      "ask": "177.00",
      "open": "180.50",
      "high": "180.50",
      "low": "175.50",
      "close": "176.50",
      "average": "177.3225",
      "volume": "5366",
      "turnover": "952349",
      "trades": "98"
    },
    {
      "date": "2021-09-28",
      "bid": "171.50",
      "ask": "172.00",
      "open": "176.50",
      "high": "177.00",
      "low": "169.00",
      "close": "172.00",
      "average": "173.9222",
      "volume": "11405",
      "turnover": "1985182.75",
      "trades": "140"
    },
    {
      "date": "2021-09-29",
      "bid": "172.50",
      "ask": "174.00",
      "open": "172.00",
      "high": "175.00",
      "low": "172.00",
      "close": "173.00",
      "average": "173.5866",
      "volume": "2373",
      "turnover": "411921",
      "trades": "40"
    },
    {
      "date": "2021-09-30",
      "bid": "172.00",
      "ask": "173.00",
      "open": "174.00",
      "high": "175.00",
      "low": "171.00",
      "close": "172.00",
      "average": "172.653",
      "volume": "4190",
      "turnover": "723416",
      "trades": "69"
    },
    {
      "date": "2021-10-01",
      "bid": "171.50",
      "ask": "174.50",
      "open": "171.00",
      "high": "174.50",
      "low": "167.50",
      "close": "174.00",
      "average": "169.9019",
      "volume": "4621",
      "turnover": "785116.5",
      "trades": "92"
    },
    {
      "date": "2021-10-04",
      "bid": "176.50",
      "ask": "177.00",
      "open": "178.50",
      "high": "182.00",
      "low": "176.50",
      "close": "177.00",
      "average": "179.1245",
      "volume": "51716",
      "turnover": "9255149.5",
      "trades": "415"
    },
    {
      "date": "2021-10-05",
      "bid": "178.00",
      "ask": "179.00",
      "open": "181.00",
      "high": "185.00",
      "low": "177.50",
      "close": "179.00",
      "average": "180.8101",
      "volume": "25043",
      "turnover": "4520584.25",
      "trades": "216"
    },
    {
      "date": "2021-10-06",
      "bid": "179.50",
      "ask": "181.00",
      "open": "180.00",
      "high": "182.50",
      "low": "178.00",
      "close": "180.50",
      "average": "179.9847",
      "volume": "14423",
      "turnover": "2598638.25",
      "trades": "146"
    },
    {
      "date": "2021-10-07",
      "bid": "181.50",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.50",
      "low": "180.50",
      "close": "181.50",
      "average": "181.1436",
      "volume": "6454",
      "turnover": "1169778",
      "trades": "97"
    },
    {
      "date": "2021-10-08",
      "bid": "184.50",
      "ask": "186.00",
      "open": "183.50",
      "high": "187.50",
      "low": "183.50",
      "close": "186.50",
      "average": "185.1702",
      "volume": "19990",
      "turnover": "3701555",
      "trades": "159"
    },
    {
      "date": "2021-10-11",
      "bid": "182.00",
      "ask": "183.50",
      "open": "187.00",
      "high": "187.00",
      "low": "177.00",
      "close": "182.50",
      "average": "180.6431",
      "volume": "9486",
      "turnover": "1715534.5",
      "trades": "140"
    },
    {
      "date": "2021-10-12",
      "bid": "178.50",
      "ask": "187.50",
      "open": "182.50",
      "high": "183.50",
      "low": "177.50",
      "close": "179.50",
      "average": "180.7921",
      "volume": "9512",
      "turnover": "1721152.5",
      "trades": "133"
    },
    {
      "date": "2021-10-13",
      "bid": "181.00",
      "ask": "182.00",
      "open": "180.00",
      "high": "185.50",
      "low": "178.00",
      "close": "182.00",
      "average": "180.4011",
      "volume": "4598",
      "turnover": "829096",
      "trades": "68"
    },
    {
      "date": "2021-10-14",
      "bid": "179.50",
      "ask": "181.00",
      "open": "187.50",
      "high": "187.50",
      "low": "179.50",
      "close": "179.50",
      "average": "183.2505",
      "volume": "4905",
      "turnover": "900457",
      "trades": "68"
    },
    {
      "date": "2021-10-15",
      "bid": "178.50",
      "ask": "180.00",
      "open": "179.50",
      "high": "187.00",
      "low": "177.00",
      "close": "179.50",
      "average": "179.9329",
      "volume": "7367",
      "turnover": "1326475",
      "trades": "92"
    },
    {
      "date": "2021-10-18",
      "bid": "177.50",
      "ask": "179.00",
      "open": "179.50",
      "high": "179.50",
      "low": "175.50",
      "close": "178.50",
      "average": "176.951",
      "volume": "25482",
      "turnover": "4512607",
      "trades": "199"
    },
    {
      "date": "2021-10-19",
      "bid": "178.50",
      "ask": "180.00",
      "open": "178.50",
      "high": "180.00",
      "low": "176.50",
      "close": "180.00",
      "average": "177.7532",
      "volume": "13054",
      "turnover": "2320390.5",
      "trades": "106"
    },
    {
      "date": "2021-10-20",
      "bid": "178.00",
      "ask": "178.50",
      "open": "180.00",
      "high": "180.00",
      "low": "175.50",
      "close": "177.50",
      "average": "177.9972",
      "volume": "9282",
      "turnover": "1653204.75",
      "trades": "111"
    },
    {
      "date": "2021-10-21",
      "bid": "173.00",
      "ask": "178.00",
      "open": "178.00",
      "high": "179.50",
      "low": "171.50",
      "close": "175.00",
      "average": "175.8105",
      "volume": "27927",
      "turnover": "4925730",
      "trades": "250"
    },
    {
      "date": "2021-10-22",
      "bid": "168.00",
      "ask": "168.50",
      "open": "173.50",
      "high": "174.00",
      "low": "167.50",
      "close": "168.00",
      "average": "169.1549",
      "volume": "30694",
      "turnover": "5186827.25",
      "trades": "372"
    },
    {
      "date": "2021-10-25",
      "bid": "164.50",
      "ask": "165.00",
      "open": "167.00",
      "high": "167.00",
      "low": "162.50",
      "close": "164.50",
      "average": "163.8209",
      "volume": "25671",
      "turnover": "4212488",
      "trades": "340"
    },
    {
      "date": "2021-10-26",
      "bid": "164.00",
      "ask": "164.50",
      "open": "164.50",
      "high": "165.00",
      "low": "162.50",
      "close": "164.00",
      "average": "164.0148",
      "volume": "11292",
      "turnover": "1853500.5",
      "trades": "140"
    },
    {
      "date": "2021-10-27",
      "bid": "162.50",
      "ask": "163.50",
      "open": "164.50",
      "high": "167.00",
      "low": "160.50",
      "close": "163.50",
      "average": "162.4618",
      "volume": "11830",
      "turnover": "1923001",
      "trades": "223"
    },
    {
      "date": "2021-10-28",
      "bid": "160.50",
      "ask": "161.00",
      "open": "162.50",
      "high": "162.50",
      "low": "160.00",
      "close": "161.50",
      "average": "160.8214",
      "volume": "24920",
      "turnover": "4009568.75",
      "trades": "299"
    },
    {
      "date": "2021-10-29",
      "bid": "165.00",
      "ask": "165.50",
      "open": "161.50",
      "high": "167.00",
      "low": "161.50",
      "close": "165.50",
      "average": "165.2871",
      "volume": "6185",
      "turnover": "1022301",
      "trades": "121"
    },
    {
      "date": "2021-11-01",
      "bid": "168.50",
      "ask": "169.50",
      "open": "166.00",
      "high": "169.00",
      "low": "164.50",
      "close": "167.50",
      "average": "167.173",
      "volume": "14276",
      "turnover": "2386561.5",
      "trades": "157"
    },
    {
      "date": "2021-11-02",
      "bid": "175.50",
      "ask": "177.00",
      "open": "168.50",
      "high": "181.50",
      "low": "168.50",
      "close": "176.50",
      "average": "175.5244",
      "volume": "35192",
      "turnover": "6177011",
      "trades": "402"
    },
    {
      "date": "2021-11-03",
      "bid": "173.00",
      "ask": "174.50",
      "open": "177.00",
      "high": "177.00",
      "low": "172.00",
      "close": "173.00",
      "average": "173.9982",
      "volume": "6833",
      "turnover": "1188930",
      "trades": "100"
    },
    {
      "date": "2021-11-04",
      "bid": "176.50",
      "ask": "177.50",
      "open": "173.50",
      "high": "178.00",
      "low": "173.00",
      "close": "177.50",
      "average": "175.7891",
      "volume": "7422",
      "turnover": "1305417.5",
      "trades": "88"
    },
    {
      "date": "2021-11-05",
      "bid": "176.00",
      "ask": "177.00",
      "open": "177.50",
      "high": "177.50",
      "low": "174.50",
      "close": "176.00",
      "average": "175.7706",
      "volume": "1720",
      "turnover": "302325.5",
      "trades": "42"
    },
    {
      "date": "2021-11-08",
      "bid": "176.50",
      "ask": "177.00",
      "open": "180.00",
      "high": "181.00",
      "low": "176.00",
      "close": "177.00",
      "average": "178.6515",
      "volume": "7628",
      "turnover": "1357311",
      "trades": "103"
    },
    {
      "date": "2021-11-09",
      "bid": "176.00",
      "ask": "176.50",
      "open": "177.50",
      "high": "178.00",
      "low": "174.50",
      "close": "176.00",
      "average": "175.8722",
      "volume": "7236",
      "turnover": "1273414",
      "trades": "64"
    },
    {
      "date": "2021-11-10",
      "bid": "173.00",
      "ask": "174.00",
      "open": "177.00",
      "high": "177.50",
      "low": "173.00",
      "close": "174.50",
      "average": "174.3335",
      "volume": "4135",
      "turnover": "720869",
      "trades": "64"
    },
    {
      "date": "2021-11-11",
      "bid": "175.00",
      "ask": "176.50",
      "open": "174.50",
      "high": "176.50",
      "low": "174.50",
      "close": "176.50",
      "average": "175.4537",
      "volume": "4689",
      "turnover": "823240.25",
      "trades": "66"
    },
    {
      "date": "2021-11-12",
      "bid": "175.50",
      "ask": "178.00",
      "open": "174.50",
      "high": "178.50",
      "low": "173.50",
      "close": "177.00",
      "average": "175.3714",
      "volume": "8043",
      "turnover": "1412845.25",
      "trades": "127"
    },
    {
      "date": "2021-11-15",
      "bid": "176.00",
      "ask": "176.50",
      "open": "177.00",
      "high": "180.00",
      "low": "176.00",
      "close": "176.00",
      "average": "177.7598",
      "volume": "4243",
      "turnover": "753124.5",
      "trades": "80"
    },
    {
      "date": "2021-11-16",
      "bid": "175.00",
      "ask": "176.00",
      "open": "176.50",
      "high": "177.50",
      "low": "175.00",
      "close": "176.50",
      "average": "175.8581",
      "volume": "6180",
      "turnover": "1086803",
      "trades": "107"
    },
    {
      "date": "2021-11-17",
      "bid": "176.00",
      "ask": "178.00",
      "open": "177.00",
      "high": "178.50",
      "low": "176.00",
      "close": "176.50",
      "average": "176.5311",
      "volume": "47623",
      "turnover": "8406939.5",
      "trades": "100"
    },
    {
      "date": "2021-11-18",
      "bid": "177.00",
      "ask": "178.50",
      "open": "177.00",
      "high": "181.00",
      "low": "176.00",
      "close": "178.50",
      "average": "178.2831",
      "volume": "8765",
      "turnover": "1562651",
      "trades": "94"
    },
    {
      "date": "2021-11-19",
      "bid": "178.00",
      "ask": "179.50",
      "open": "179.00",
      "high": "180.00",
      "low": "177.00",
      "close": "180.00",
      "average": "179.1572",
      "volume": "4592",
      "turnover": "822690",
      "trades": "80"
    },
    {
      "date": "2021-11-22",
      "bid": "176.00",
      "ask": "177.50",
      "open": "180.00",
      "high": "180.00",
      "low": "174.00",
      "close": "176.50",
      "average": "177.0866",
      "volume": "6857",
      "turnover": "1214276",
      "trades": "114"
    },
    {
      "date": "2021-11-23",
      "bid": "174.50",
      "ask": "176.00",
      "open": "174.00",
      "high": "177.00",
      "low": "173.50",
      "close": "175.00",
      "average": "174.9528",
      "volume": "5246",
      "turnover": "917907",
      "trades": "120"
    },
    {
      "date": "2021-11-24",
      "bid": "173.00",
      "ask": "174.00",
      "open": "174.00",
      "high": "175.00",
      "low": "173.00",
      "close": "173.00",
      "average": "173.9056",
      "volume": "2856",
      "turnover": "496674.5",
      "trades": "67"
    },
    {
      "date": "2021-11-25",
      "bid": "173.50",
      "ask": "175.50",
      "open": "173.50",
      "high": "175.50",
      "low": "172.50",
      "close": "173.50",
      "average": "173.7788",
      "volume": "5368",
      "turnover": "932844.5",
      "trades": "97"
    },
    {
      "date": "2021-11-26",
      "bid": "168.00",
      "ask": "169.00",
      "open": "173.00",
      "high": "173.00",
      "low": "167.50",
      "close": "168.50",
      "average": "169.3311",
      "volume": "19961",
      "turnover": "3379988.5",
      "trades": "292"
    },
    {
      "date": "2021-11-29",
      "bid": "171.00",
      "ask": "172.00",
      "open": "168.50",
      "high": "172.00",
      "low": "168.50",
      "close": "171.00",
      "average": "170.0001",
      "volume": "13113",
      "turnover": "2229211",
      "trades": "113"
    },
    {
      "date": "2021-11-30",
      "bid": "171.50",
      "ask": "172.50",
      "open": "171.00",
      "high": "173.50",
      "low": "168.50",
      "close": "173.50",
      "average": "170.9091",
      "volume": "6505",
      "turnover": "1111764",
      "trades": "84"
    },
    {
      "date": "2021-12-01",
      "bid": "174.00",
      "ask": "175.50",
      "open": "174.00",
      "high": "179.00",
      "low": "170.50",
      "close": "173.50",
      "average": "175.1226",
      "volume": "7815",
      "turnover": "1368670.5",
      "trades": "177"
    },
    {
      "date": "2021-12-02",
      "bid": "170.50",
      "ask": "171.50",
      "open": "173.50",
      "high": "173.50",
      "low": "168.50",
      "close": "171.00",
      "average": "170.3641",
      "volume": "11574",
      "turnover": "1971794.5",
      "trades": "116"
    },
    {
      "date": "2021-12-03",
      "bid": "166.00",
      "ask": "167.00",
      "open": "173.50",
      "high": "173.50",
      "low": "165.50",
      "close": "165.50",
      "average": "169.0691",
      "volume": "10301",
      "turnover": "1741581",
      "trades": "133"
    },
    {
      "date": "2021-12-06",
      "bid": "167.00",
      "ask": "168.00",
      "open": "168.50",
      "high": "169.00",
      "low": "165.00",
      "close": "167.00",
      "average": "167.1115",
      "volume": "10435",
      "turnover": "1744087.5",
      "trades": "126"
    },
    {
      "date": "2021-12-07",
      "bid": "170.50",
      "ask": "171.00",
      "open": "168.50",
      "high": "172.00",
      "low": "168.50",
      "close": "170.50",
      "average": "170.3937",
      "volume": "2555",
      "turnover": "435356",
      "trades": "33"
    },
    {
      "date": "2021-12-08",
      "bid": "169.00",
      "ask": "170.50",
      "open": "171.00",
      "high": "171.50",
      "low": "169.00",
      "close": "169.00",
      "average": "170.4011",
      "volume": "5681",
      "turnover": "968048.5",
      "trades": "46"
    },
    {
      "date": "2021-12-09",
      "bid": "171.50",
      "ask": "172.50",
      "open": "173.00",
      "high": "173.50",
      "low": "171.00",
      "close": "172.00",
      "average": "172.0404",
      "volume": "8549",
      "turnover": "1469768.25",
      "trades": "136"
    },
    {
      "date": "2021-12-10",
      "bid": "170.00",
      "ask": "171.00",
      "open": "173.50",
      "high": "173.50",
      "low": "169.00",
      "close": "169.00",
      "average": "171.633",
      "volume": "12781",
      "turnover": "2198394.5",
      "trades": "138"
    },
    {
      "date": "2021-12-13",
      "bid": "170.00",
      "ask": "171.00",
      "open": "170.00",
      "high": "174.00",
      "low": "169.00",
      "close": "170.00",
      "average": "171.2738",
      "volume": "11586",
      "turnover": "1984378",
      "trades": "211"
    },
    {
      "date": "2021-12-14",
      "bid": "171.50",
      "ask": "172.50",
      "open": "170.50",
      "high": "174.00",
      "low": "168.50",
      "close": "171.00",
      "average": "171.3123",
      "volume": "23545",
      "turnover": "4033547",
      "trades": "266"
    },
    {
      "date": "2021-12-15",
      "bid": "170.50",
      "ask": "171.50",
      "open": "171.00",
      "high": "172.00",
      "low": "170.50",
      "close": "170.50",
      "average": "171.0969",
      "volume": "2935",
      "turnover": "502169.5",
      "trades": "79"
    },
    {
      "date": "2021-12-16",
      "bid": "171.50",
      "ask": "172.50",
      "open": "172.00",
      "high": "174.50",
      "low": "171.00",
      "close": "171.00",
      "average": "172.4908",
      "volume": "17825",
      "turnover": "3074593.5",
      "trades": "129"
    },
    {
      "date": "2021-12-17",
      "bid": "172.00",
      "ask": "172.50",
      "open": "172.00",
      "high": "173.50",
      "low": "170.00",
      "close": "173.50",
      "average": "172.3583",
      "volume": "6654",
      "turnover": "1146872",
      "trades": "89"
    },
    {
      "date": "2021-12-20",
      "bid": "172.50",
      "ask": "174.00",
      "open": "171.00",
      "high": "173.50",
      "low": "170.00",
      "close": "173.00",
      "average": "171.9826",
      "volume": "6673",
      "turnover": "1147273.5",
      "trades": "116"
    },
    {
      "date": "2021-12-21",
      "bid": "175.50",
      "ask": "176.00",
      "open": "174.00",
      "high": "176.50",
      "low": "173.00",
      "close": "175.00",
      "average": "174.6469",
      "volume": "3979",
      "turnover": "694920",
      "trades": "77"
    },
    {
      "date": "2021-12-22",
      "bid": "176.00",
      "ask": "177.00",
      "open": "175.50",
      "high": "177.50",
      "low": "175.50",
      "close": "176.00",
      "average": "176.2703",
      "volume": "5572",
      "turnover": "982178",
      "trades": "100"
    },
    {
      "date": "2021-12-23",
      "bid": "175.50",
      "ask": "176.00",
      "open": "176.00",
      "high": "176.50",
      "low": "174.00",
      "close": "176.50",
      "average": "175.1892",
      "volume": "4481",
      "turnover": "785023",
      "trades": "93"
    },
    {
      "date": "2021-12-27",
      "bid": "178.50",
      "ask": "180.00",
      "open": "177.00",
      "high": "182.50",
      "low": "177.00",
      "close": "178.50",
      "average": "179.625",
      "volume": "21656",
      "turnover": "3889958",
      "trades": "269"
    },
    {
      "date": "2021-12-28",
      "bid": "185.50",
      "ask": "186.50",
      "open": "182.50",
      "high": "188.00",
      "low": "180.00",
      "close": "186.50",
      "average": "185.6846",
      "volume": "18657",
      "turnover": "3464317",
      "trades": "259"
    },
    {
      "date": "2021-12-29",
      "bid": "185.50",
      "ask": "187.00",
      "open": "186.50",
      "high": "188.00",
      "low": "185.00",
      "close": "185.50",
      "average": "186.3409",
      "volume": "6182",
      "turnover": "1151953.5",
      "trades": "127"
    },
    {
      "date": "2021-12-30",
      "bid": "187.50",
      "ask": "188.00",
      "open": "185.50",
      "high": "188.50",
      "low": "185.00",
      "close": "188.00",
      "average": "187.4184",
      "volume": "4076",
      "turnover": "763917.5",
      "trades": "77"
    },
    {
      "date": "2022-01-03",
      "bid": "192.00",
      "ask": "193.00",
      "open": "188.00",
      "high": "194.50",
      "low": "187.00",
      "close": "193.50",
      "average": "191.663",
      "volume": "18089",
      "turnover": "3466991.5",
      "trades": "294"
    },
    {
      "date": "2022-01-04",
      "bid": "192.00",
      "ask": "193.50",
      "open": "193.50",
      "high": "194.50",
      "low": "189.50",
      "close": "194.50",
      "average": "192.174",
      "volume": "6057",
      "turnover": "1163998",
      "trades": "128"
    },
    {
      "date": "2022-01-05",
      "bid": "195.00",
      "ask": "196.00",
      "open": "194.50",
      "high": "199.50",
      "low": "194.00",
      "close": "196.00",
      "average": "196.1982",
      "volume": "9247",
      "turnover": "1814225.5",
      "trades": "115"
    },
    {
      "date": "2022-01-07",
      "bid": "192.00",
      "ask": "193.00",
      "open": "196.00",
      "high": "198.50",
      "low": "191.50",
      "close": "191.50",
      "average": "195.1705",
      "volume": "14546",
      "turnover": "2838896",
      "trades": "220"
    },
    {
      "date": "2022-01-10",
      "bid": "186.00",
      "ask": "188.00",
      "open": "192.00",
      "high": "193.50",
      "low": "184.00",
      "close": "186.00",
      "average": "187.0218",
      "volume": "12112",
      "turnover": "2265702",
      "trades": "242"
    },
    {
      "date": "2022-01-11",
      "bid": "187.00",
      "ask": "190.00",
      "open": "184.00",
      "high": "188.50",
      "low": "183.00",
      "close": "187.00",
      "average": "186.8685",
      "volume": "3653",
      "turnover": "682630.5",
      "trades": "79"
    },
    {
      "date": "2022-01-12",
      "bid": "185.50",
      "ask": "186.50",
      "open": "190.00",
      "high": "190.00",
      "low": "184.50",
      "close": "185.50",
      "average": "186.2596",
      "volume": "7460",
      "turnover": "1389496.5",
      "trades": "132"
    },
    {
      "date": "2022-01-13",
      "bid": "184.00",
      "ask": "185.00",
      "open": "185.00",
      "high": "185.00",
      "low": "181.50",
      "close": "185.00",
      "average": "183.555",
      "volume": "4276",
      "turnover": "784881",
      "trades": "110"
    },
    {
      "date": "2022-01-14",
      "bid": "178.50",
      "ask": "179.50",
      "open": "184.50",
      "high": "186.50",
      "low": "178.00",
      "close": "178.00",
      "average": "181.1437",
      "volume": "12316",
      "turnover": "2230966",
      "trades": "211"
    },
    {
      "date": "2022-01-17",
      "bid": "174.50",
      "ask": "175.50",
      "open": "178.00",
      "high": "178.00",
      "low": "174.00",
      "close": "174.50",
      "average": "175.6553",
      "volume": "8190",
      "turnover": "1438623.5",
      "trades": "174"
    },
    {
      "date": "2022-01-18",
      "bid": "171.50",
      "ask": "172.50",
      "open": "174.50",
      "high": "176.50",
      "low": "170.50",
      "close": "171.00",
      "average": "171.946",
      "volume": "18313",
      "turnover": "3148846.5",
      "trades": "189"
    },
    {
      "date": "2022-01-19",
      "bid": "172.50",
      "ask": "174.00",
      "open": "170.50",
      "high": "176.00",
      "low": "170.00",
      "close": "172.50",
      "average": "173.2968",
      "volume": "10713",
      "turnover": "1856529",
      "trades": "151"
    },
    {
      "date": "2022-01-20",
      "bid": "174.50",
      "ask": "175.00",
      "open": "172.50",
      "high": "176.00",
      "low": "171.50",
      "close": "175.00",
      "average": "173.8386",
      "volume": "9849",
      "turnover": "1712136.5",
      "trades": "149"
    },
    {
      "date": "2022-01-21",
      "bid": "174.00",
      "ask": "174.50",
      "open": "176.50",
      "high": "177.00",
      "low": "171.00",
      "close": "174.50",
      "average": "173.6438",
      "volume": "8480",
      "turnover": "1472499",
      "trades": "144"
    },
    {
      "date": "2022-01-24",
      "bid": "169.00",
      "ask": "170.50",
      "open": "174.50",
      "high": "175.00",
      "low": "166.00",
      "close": "170.00",
      "average": "169.3439",
      "volume": "24952",
      "turnover": "4225484.5",
      "trades": "385"
    },
    {
      "date": "2022-01-25",
      "bid": "171.00",
      "ask": "172.00",
      "open": "171.00",
      "high": "174.00",
      "low": "170.00",
      "close": "171.00",
      "average": "172.028",
      "volume": "7390",
      "turnover": "1271287",
      "trades": "134"
    },
    {
      "date": "2022-01-26",
      "bid": "178.00",
      "ask": "179.00",
      "open": "175.00",
      "high": "179.50",
      "low": "172.00",
      "close": "179.00",
      "average": "176.4453",
      "volume": "6349",
      "turnover": "1120251.5",
      "trades": "119"
    },
    {
      "date": "2022-01-27",
      "bid": "174.50",
      "ask": "175.50",
      "open": "177.50",
      "high": "181.50",
      "low": "174.00",
      "close": "174.00",
      "average": "178.4158",
      "volume": "7918",
      "turnover": "1412696",
      "trades": "167"
    },
    {
      "date": "2022-01-28",
      "bid": "173.00",
      "ask": "177.50",
      "open": "185.00",
      "high": "185.00",
      "low": "170.50",
      "close": "177.00",
      "average": "173.192",
      "volume": "8012",
      "turnover": "1387614",
      "trades": "127"
    },
    {
      "date": "2022-01-31",
      "bid": "173.00",
      "ask": "173.50",
      "open": "178.00",
      "high": "178.00",
      "low": "172.50",
      "close": "173.00",
      "average": "174.1322",
      "volume": "9493",
      "turnover": "1653036.5",
      "trades": "210"
    },
    {
      "date": "2022-02-01",
      "bid": "177.00",
      "ask": "177.50",
      "open": "173.50",
      "high": "178.00",
      "low": "173.50",
      "close": "176.00",
      "average": "175.9081",
      "volume": "6245",
      "turnover": "1098546",
      "trades": "67"
    },
    {
      "date": "2022-02-02",
      "bid": "176.50",
      "ask": "177.50",
      "open": "176.50",
      "high": "179.00",
      "low": "175.00",
      "close": "175.00",
      "average": "177.1517",
      "volume": "4943",
      "turnover": "875661",
      "trades": "67"
    },
    {
      "date": "2022-02-03",
      "bid": "172.50",
      "ask": "174.50",
      "open": "175.50",
      "high": "177.00",
      "low": "171.50",
      "close": "172.00",
      "average": "174.1655",
      "volume": "5012",
      "turnover": "872917.5",
      "trades": "82"
    },
    {
      "date": "2022-02-04",
      "bid": "170.00",
      "ask": "170.50",
      "open": "172.00",
      "high": "173.50",
      "low": "169.50",
      "close": "169.50",
      "average": "170.7326",
      "volume": "4946",
      "turnover": "844281.5",
      "trades": "146"
    },
    {
      "date": "2022-02-07",
      "bid": "170.50",
      "ask": "172.00",
      "open": "170.00",
      "high": "172.00",
      "low": "170.00",
      "close": "172.00",
      "average": "171.006",
      "volume": "2434",
      "turnover": "416228.5",
      "trades": "66"
    },
    {
      "date": "2022-02-08",
      "bid": "169.00",
      "ask": "169.50",
      "open": "171.00",
      "high": "171.00",
      "low": "168.50",
      "close": "169.00",
      "average": "169.8063",
      "volume": "2375",
      "turnover": "403290",
      "trades": "66"
    },
    {
      "date": "2022-02-09",
      "bid": "173.00",
      "ask": "174.00",
      "open": "169.00",
      "high": "174.50",
      "low": "169.00",
      "close": "174.50",
      "average": "172.2162",
      "volume": "5060",
      "turnover": "871414",
      "trades": "69"
    },
    {
      "date": "2022-02-10",
      "bid": "172.50",
      "ask": "174.00",
      "open": "175.00",
      "high": "177.00",
      "low": "172.00",
      "close": "172.00",
      "average": "175.7848",
      "volume": "3214",
      "turnover": "564972.5",
      "trades": "55"
    },
    {
      "date": "2022-02-11",
      "bid": "170.00",
      "ask": "171.50",
      "open": "170.00",
      "high": "172.00",
      "low": "169.00",
      "close": "170.00",
      "average": "169.8566",
      "volume": "4096",
      "turnover": "695732.5",
      "trades": "64"
    },
    {
      "date": "2022-02-14",
      "bid": "165.00",
      "ask": "165.50",
      "open": "168.00",
      "high": "168.00",
      "low": "162.50",
      "close": "165.00",
      "average": "164.0234",
      "volume": "12476",
      "turnover": "2046073.5",
      "trades": "205"
    },
    {
      "date": "2022-02-15",
      "bid": "167.50",
      "ask": "168.00",
      "open": "165.00",
      "high": "168.00",
      "low": "164.50",
      "close": "167.50",
      "average": "165.7301",
      "volume": "5059",
      "turnover": "838428.5",
      "trades": "61"
    },
    {
      "date": "2022-02-16",
      "bid": "167.50",
      "ask": "169.00",
      "open": "168.00",
      "high": "170.00",
      "low": "168.00",
      "close": "168.00",
      "average": "169.2565",
      "volume": "3425",
      "turnover": "579703.5",
      "trades": "59"
    },
    {
      "date": "2022-02-17",
      "bid": "161.50",
      "ask": "163.00",
      "open": "173.50",
      "high": "173.50",
      "low": "162.00",
      "close": "163.50",
      "average": "165.0409",
      "volume": "5780",
      "turnover": "953936.5",
      "trades": "120"
    },
    {
      "date": "2022-02-18",
      "bid": "158.00",
      "ask": "158.50",
      "open": "159.00",
      "high": "162.50",
      "low": "158.00",
      "close": "158.50",
      "average": "161.3059",
      "volume": "46002",
      "turnover": "7420394.5",
      "trades": "170"
    },
    {
      "date": "2022-02-21",
      "bid": "153.50",
      "ask": "154.00",
      "open": "159.00",
      "high": "161.50",
      "low": "153.00",
      "close": "154.00",
      "average": "155.218",
      "volume": "11679",
      "turnover": "1812791.5",
      "trades": "201"
    },
    {
      "date": "2022-02-22",
      "bid": "155.00",
      "ask": "155.50",
      "open": "153.00",
      "high": "157.50",
      "low": "147.00",
      "close": "155.00",
      "average": "153.8664",
      "volume": "12223",
      "turnover": "1880709.5",
      "trades": "171"
    },
    {
      "date": "2022-02-23",
      "bid": "158.00",
      "ask": "160.50",
      "open": "162.00",
      "high": "163.00",
      "low": "155.50",
      "close": "158.00",
      "average": "158.3099",
      "volume": "12762",
      "turnover": "2020350.5",
      "trades": "135"
    },
    {
      "date": "2022-02-24",
      "bid": "151.50",
      "ask": "153.00",
      "open": "155.00",
      "high": "155.50",
      "low": "143.00",
      "close": "153.50",
      "average": "149.3893",
      "volume": "22452",
      "turnover": "3354088",
      "trades": "334"
    },
    {
      "date": "2022-02-25",
      "bid": "154.50",
      "ask": "155.00",
      "open": "162.00",
      "high": "163.50",
      "low": "153.50",
      "close": "154.50",
      "average": "155.4013",
      "volume": "10167",
      "turnover": "1579965",
      "trades": "125"
    },
    {
      "date": "2022-02-28",
      "bid": "152.00",
      "ask": "152.50",
      "open": "153.00",
      "high": "153.00",
      "low": "150.00",
      "close": "151.50",
      "average": "151.6983",
      "volume": "149325",
      "turnover": "22652341.5",
      "trades": "110"
    },
    {
      "date": "2022-03-01",
      "bid": "149.00",
      "ask": "150.00",
      "open": "152.00",
      "high": "155.50",
      "low": "148.00",
      "close": "148.00",
      "average": "150.4107",
      "volume": "7326",
      "turnover": "1101908.5",
      "trades": "110"
    },
    {
      "date": "2022-03-02",
      "bid": "146.50",
      "ask": "147.00",
      "open": "150.50",
      "high": "150.50",
      "low": "145.00",
      "close": "145.50",
      "average": "146.9974",
      "volume": "6944",
      "turnover": "1020750",
      "trades": "119"
    },
    {
      "date": "2022-03-03",
      "bid": "148.00",
      "ask": "149.00",
      "open": "147.00",
      "high": "150.00",
      "low": "147.00",
      "close": "148.00",
      "average": "148.3321",
      "volume": "4268",
      "turnover": "633081.5",
      "trades": "82"
    },
    {
      "date": "2022-03-04",
      "bid": "142.00",
      "ask": "143.00",
      "open": "148.00",
      "high": "148.00",
      "low": "141.00",
      "close": "141.00",
      "average": "143.4162",
      "volume": "13464",
      "turnover": "1930955.5",
      "trades": "233"
    },
    {
      "date": "2022-03-07",
      "bid": "137.50",
      "ask": "139.00",
      "open": "141.00",
      "high": "154.00",
      "low": "135.00",
      "close": "139.00",
      "average": "138.1772",
      "volume": "158304",
      "turnover": "21721599",
      "trades": "254"
    },
    {
      "date": "2022-03-08",
      "bid": "139.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "146.00",
      "low": "138.00",
      "close": "138.00",
      "average": "141.2882",
      "volume": "23159",
      "turnover": "3272094.5",
      "trades": "188"
    },
    {
      "date": "2022-03-09",
      "bid": "143.00",
      "ask": "145.00",
      "open": "142.00",
      "high": "145.50",
      "low": "140.00",
      "close": "143.00",
      "average": "141.3773",
      "volume": "21847",
      "turnover": "3088669",
      "trades": "120"
    },
    {
      "date": "2022-03-10",
      "bid": "139.50",
      "ask": "140.00",
      "open": "147.50",
      "high": "147.50",
      "low": "139.50",
      "close": "139.50",
      "average": "141.6685",
      "volume": "12285",
      "turnover": "1740397",
      "trades": "144"
    },
    {
      "date": "2022-03-11",
      "bid": "143.50",
      "ask": "144.00",
      "open": "145.00",
      "high": "147.00",
      "low": "142.50",
      "close": "142.50",
      "average": "145.0956",
      "volume": "7528",
      "turnover": "1092279.5",
      "trades": "88"
    },
    {
      "date": "2022-03-14",
      "bid": "145.00",
      "ask": "146.00",
      "open": "144.50",
      "high": "148.00",
      "low": "144.50",
      "close": "145.50",
      "average": "146.2515",
      "volume": "12108",
      "turnover": "1770979.5",
      "trades": "102"
    },
    {
      "date": "2022-03-15",
      "bid": "139.50",
      "ask": "140.00",
      "open": "145.50",
      "high": "145.50",
      "low": "139.50",
      "close": "139.50",
      "average": "141.5361",
      "volume": "15097",
      "turnover": "2136770.5",
      "trades": "206"
    },
    {
      "date": "2022-03-16",
      "bid": "144.00",
      "ask": "144.50",
      "open": "141.00",
      "high": "144.50",
      "low": "140.50",
      "close": "144.00",
      "average": "143.0977",
      "volume": "19416",
      "turnover": "2778384.5",
      "trades": "238"
    },
    {
      "date": "2022-03-17",
      "bid": "144.50",
      "ask": "146.00",
      "open": "147.00",
      "high": "149.50",
      "low": "144.00",
      "close": "144.00",
      "average": "145.8294",
      "volume": "12165",
      "turnover": "1774015",
      "trades": "141"
    },
    {
      "date": "2022-03-18",
      "bid": "144.50",
      "ask": "145.00",
      "open": "145.50",
      "high": "147.50",
      "low": "143.50",
      "close": "145.00",
      "average": "145.0896",
      "volume": "12887",
      "turnover": "1869769.5",
      "trades": "185"
    },
    {
      "date": "2022-03-21",
      "bid": "143.50",
      "ask": "144.50",
      "open": "146.50",
      "high": "147.00",
      "low": "142.50",
      "close": "144.00",
      "average": "144.1725",
      "volume": "13878",
      "turnover": "2000826",
      "trades": "173"
    },
    {
      "date": "2022-03-22",
      "bid": "145.00",
      "ask": "146.00",
      "open": "144.00",
      "high": "146.00",
      "low": "144.00",
      "close": "146.00",
      "average": "145.031",
      "volume": "2970",
      "turnover": "430742",
      "trades": "74"
    },
    {
      "date": "2022-03-23",
      "bid": "142.00",
      "ask": "143.50",
      "open": "146.00",
      "high": "148.00",
      "low": "141.00",
      "close": "144.00",
      "average": "142.9636",
      "volume": "8520",
      "turnover": "1218050",
      "trades": "118"
    },
    {
      "date": "2022-03-24",
      "bid": "141.00",
      "ask": "142.00",
      "open": "145.50",
      "high": "145.50",
      "low": "140.50",
      "close": "141.00",
      "average": "141.756",
      "volume": "9046",
      "turnover": "1282324.5",
      "trades": "92"
    },
    {
      "date": "2022-03-25",
      "bid": "139.00",
      "ask": "140.00",
      "open": "144.00",
      "high": "144.00",
      "low": "138.50",
      "close": "139.50",
      "average": "140.1295",
      "volume": "33007",
      "turnover": "4625253",
      "trades": "177"
    },
    {
      "date": "2022-03-28",
      "bid": "141.50",
      "ask": "143.00",
      "open": "140.50",
      "high": "144.50",
      "low": "140.50",
      "close": "143.00",
      "average": "142.7207",
      "volume": "7310",
      "turnover": "1043288",
      "trades": "104"
    },
    {
      "date": "2022-03-29",
      "bid": "145.00",
      "ask": "147.00",
      "open": "143.00",
      "high": "147.00",
      "low": "142.00",
      "close": "145.00",
      "average": "145.3045",
      "volume": "12258",
      "turnover": "1781142",
      "trades": "128"
    },
    {
      "date": "2022-03-30",
      "bid": "139.50",
      "ask": "140.00",
      "open": "145.00",
      "high": "145.00",
      "low": "139.50",
      "close": "139.50",
      "average": "140.7016",
      "volume": "15589",
      "turnover": "2193396.5",
      "trades": "268"
    },
    {
      "date": "2022-03-31",
      "bid": "140.00",
      "ask": "141.50",
      "open": "144.00",
      "high": "145.00",
      "low": "140.00",
      "close": "140.00",
      "average": "141.5824",
      "volume": "7102",
      "turnover": "1005518.5",
      "trades": "119"
    },
    {
      "date": "2022-04-01",
      "bid": "142.50",
      "ask": "143.50",
      "open": "139.50",
      "high": "143.50",
      "low": "139.50",
      "close": "142.00",
      "average": "140.7212",
      "volume": "2747",
      "turnover": "386561",
      "trades": "92"
    },
    {
      "date": "2022-04-04",
      "bid": "144.00",
      "ask": "144.50",
      "open": "142.50",
      "high": "145.00",
      "low": "142.50",
      "close": "144.50",
      "average": "144.0808",
      "volume": "4903",
      "turnover": "706428",
      "trades": "102"
    },
    {
      "date": "2022-04-05",
      "bid": "139.50",
      "ask": "140.00",
      "open": "144.50",
      "high": "146.00",
      "low": "139.50",
      "close": "140.00",
      "average": "142.6959",
      "volume": "20656",
      "turnover": "2947527",
      "trades": "207"
    },
    {
      "date": "2022-04-06",
      "bid": "134.50",
      "ask": "135.00",
      "open": "141.00",
      "high": "141.00",
      "low": "133.50",
      "close": "134.50",
      "average": "136.857",
      "volume": "13636",
      "turnover": "1866181.5",
      "trades": "294"
    },
    {
      "date": "2022-04-07",
      "bid": "132.00",
      "ask": "133.00",
      "open": "143.50",
      "high": "143.50",
      "low": "132.00",
      "close": "132.00",
      "average": "133.3465",
      "volume": "29583",
      "turnover": "3944790",
      "trades": "343"
    },
    {
      "date": "2022-04-08",
      "bid": "132.50",
      "ask": "133.00",
      "open": "136.00",
      "high": "137.50",
      "low": "132.00",
      "close": "133.00",
      "average": "133.5503",
      "volume": "5494",
      "turnover": "733725.5",
      "trades": "106"
    },
    {
      "date": "2022-04-11",
      "bid": "132.00",
      "ask": "133.00",
      "open": "133.00",
      "high": "134.50",
      "low": "132.00",
      "close": "133.00",
      "average": "132.9758",
      "volume": "3870",
      "turnover": "514616.5",
      "trades": "119"
    },
    {
      "date": "2022-04-12",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.00",
      "high": "134.00",
      "low": "130.00",
      "close": "133.00",
      "average": "132.5299",
      "volume": "8972",
      "turnover": "1189118.5",
      "trades": "135"
    },
    {
      "date": "2022-04-13",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.00",
      "high": "135.00",
      "low": "132.00",
      "close": "133.00",
      "average": "133.1579",
      "volume": "6374",
      "turnover": "848748.5",
      "trades": "106"
    },
    {
      "date": "2022-04-14",
      "bid": "135.00",
      "ask": "135.50",
      "open": "135.50",
      "high": "135.50",
      "low": "134.00",
      "close": "135.00",
      "average": "134.6627",
      "volume": "1398",
      "turnover": "188258.5",
      "trades": "34"
    },
    {
      "date": "2022-04-19",
      "bid": "138.00",
      "ask": "139.00",
      "open": "135.00",
      "high": "138.50",
      "low": "135.00",
      "close": "138.00",
      "average": "137.3023",
      "volume": "6358",
      "turnover": "872968",
      "trades": "113"
    },
    {
      "date": "2022-04-20",
      "bid": "137.00",
      "ask": "137.50",
      "open": "138.50",
      "high": "140.00",
      "low": "136.50",
      "close": "137.00",
      "average": "138.424",
      "volume": "9054",
      "turnover": "1253752.5",
      "trades": "135"
    },
    {
      "date": "2022-04-21",
      "bid": "139.00",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.50",
      "low": "138.50",
      "close": "140.00",
      "average": "139.9664",
      "volume": "8533",
      "turnover": "1194333",
      "trades": "142"
    },
    {
      "date": "2022-04-22",
      "bid": "138.50",
      "ask": "139.50",
      "open": "140.00",
      "high": "142.00",
      "low": "137.00",
      "close": "139.00",
      "average": "139.1901",
      "volume": "25949",
      "turnover": "3611845",
      "trades": "197"
    },
    {
      "date": "2022-04-25",
      "bid": "135.00",
      "ask": "135.50",
      "open": "139.00",
      "high": "139.00",
      "low": "134.50",
      "close": "135.00",
      "average": "136.2038",
      "volume": "10949",
      "turnover": "1491295.5",
      "trades": "137"
    },
    {
      "date": "2022-04-26",
      "bid": "131.50",
      "ask": "132.00",
      "open": "137.50",
      "high": "138.00",
      "low": "131.50",
      "close": "131.50",
      "average": "134.7286",
      "volume": "10080",
      "turnover": "1358064",
      "trades": "152"
    },
    {
      "date": "2022-04-27",
      "bid": "132.00",
      "ask": "133.50",
      "open": "131.50",
      "high": "134.00",
      "low": "130.00",
      "close": "134.00",
      "average": "132.099",
      "volume": "24864",
      "turnover": "3284509",
      "trades": "242"
    },
    {
      "date": "2022-04-28",
      "bid": "144.00",
      "ask": "144.50",
      "open": "134.00",
      "high": "148.50",
      "low": "134.00",
      "close": "143.00",
      "average": "142.4417",
      "volume": "46091",
      "turnover": "6565279",
      "trades": "522"
    },
    {
      "date": "2022-04-29",
      "bid": "141.00",
      "ask": "142.00",
      "open": "142.50",
      "high": "143.50",
      "low": "139.00",
      "close": "141.50",
      "average": "141.2268",
      "volume": "30618",
      "turnover": "4324046.5",
      "trades": "292"
    },
    {
      "date": "2022-05-02",
      "bid": "140.50",
      "ask": "141.50",
      "open": "142.00",
      "high": "145.00",
      "low": "137.50",
      "close": "143.00",
      "average": "141.9134",
      "volume": "12500",
      "turnover": "1773917",
      "trades": "198"
    },
    {
      "date": "2022-05-03",
      "bid": "139.50",
      "ask": "141.00",
      "open": "143.50",
      "high": "144.00",
      "low": "138.50",
      "close": "140.50",
      "average": "140.4463",
      "volume": "8531",
      "turnover": "1198147.5",
      "trades": "151"
    },
    {
      "date": "2022-05-04",
      "bid": "137.00",
      "ask": "138.50",
      "open": "140.50",
      "high": "140.50",
      "low": "136.00",
      "close": "138.00",
      "average": "138.0053",
      "volume": "12293",
      "turnover": "1696499.5",
      "trades": "133"
    },
    {
      "date": "2022-05-05",
      "bid": "131.00",
      "ask": "131.50",
      "open": "135.00",
      "high": "136.50",
      "low": "131.50",
      "close": "131.50",
      "average": "133.6981",
      "volume": "11879",
      "turnover": "1588199.5",
      "trades": "188"
    },
    {
      "date": "2022-05-06",
      "bid": "132.00",
      "ask": "133.00",
      "open": "131.00",
      "high": "133.00",
      "low": "128.00",
      "close": "133.00",
      "average": "130.1904",
      "volume": "12709",
      "turnover": "1654589.5",
      "trades": "140"
    },
    {
      "date": "2022-05-09",
      "bid": "130.00",
      "ask": "131.00",
      "open": "133.00",
      "high": "133.00",
      "low": "128.00",
      "close": "129.50",
      "average": "129.2609",
      "volume": "10355",
      "turnover": "1338497",
      "trades": "155"
    },
    {
      "date": "2022-05-10",
      "bid": "130.00",
      "ask": "130.50",
      "open": "134.00",
      "high": "135.00",
      "low": "130.00",
      "close": "131.00",
      "average": "132.2213",
      "volume": "7003",
      "turnover": "925945.5",
      "trades": "102"
    },
    {
      "date": "2022-05-11",
      "bid": "131.00",
      "ask": "132.00",
      "open": "134.00",
      "high": "134.00",
      "low": "129.50",
      "close": "132.00",
      "average": "130.73",
      "volume": "21358",
      "turnover": "2792131",
      "trades": "205"
    },
    {
      "date": "2022-05-12",
      "bid": "131.50",
      "ask": "132.00",
      "open": "132.00",
      "high": "132.50",
      "low": "129.00",
      "close": "131.50",
      "average": "131.6005",
      "volume": "5125",
      "turnover": "674452.5",
      "trades": "98"
    },
    {
      "date": "2022-05-13",
      "bid": "133.50",
      "ask": "135.00",
      "open": "134.50",
      "high": "135.00",
      "low": "131.00",
      "close": "134.50",
      "average": "133.0411",
      "volume": "9684",
      "turnover": "1288370",
      "trades": "102"
    },
    {
      "date": "2022-05-16",
      "bid": "134.50",
      "ask": "135.50",
      "open": "135.00",
      "high": "137.00",
      "low": "134.00",
      "close": "136.00",
      "average": "135.7187",
      "volume": "7685",
      "turnover": "1042998",
      "trades": "112"
    },
    {
      "date": "2022-05-17",
      "bid": "135.50",
      "ask": "136.50",
      "open": "139.50",
      "high": "139.50",
      "low": "134.50",
      "close": "135.50",
      "average": "136.5019",
      "volume": "12863",
      "turnover": "1755973.5",
      "trades": "150"
    },
    {
      "date": "2022-05-18",
      "bid": "132.00",
      "ask": "133.00",
      "open": "137.00",
      "high": "137.50",
      "low": "132.50",
      "close": "132.50",
      "average": "134.3805",
      "volume": "12515",
      "turnover": "1681772.5",
      "trades": "131"
    },
    {
      "date": "2022-05-19",
      "bid": "129.00",
      "ask": "130.50",
      "open": "131.50",
      "high": "132.00",
      "low": "128.00",
      "close": "129.00",
      "average": "129.1622",
      "volume": "16795",
      "turnover": "2169279",
      "trades": "188"
    },
    {
      "date": "2022-05-20",
      "bid": "129.00",
      "ask": "131.00",
      "open": "131.50",
      "high": "132.00",
      "low": "128.00",
      "close": "128.00",
      "average": "129.9317",
      "volume": "4726",
      "turnover": "614057",
      "trades": "85"
    },
    {
      "date": "2022-05-23",
      "bid": "129.00",
      "ask": "130.00",
      "open": "129.00",
      "high": "130.00",
      "low": "128.00",
      "close": "130.00",
      "average": "129.5251",
      "volume": "4028",
      "turnover": "521727",
      "trades": "66"
    },
    {
      "date": "2022-05-24",
      "bid": "127.50",
      "ask": "128.50",
      "open": "130.00",
      "high": "130.00",
      "low": "127.50",
      "close": "128.00",
      "average": "128.9161",
      "volume": "4698",
      "turnover": "605648",
      "trades": "79"
    },
    {
      "date": "2022-05-25",
      "bid": "128.50",
      "ask": "129.50",
      "open": "129.00",
      "high": "130.00",
      "low": "125.50",
      "close": "130.00",
      "average": "129.0023",
      "volume": "10913",
      "turnover": "1407802",
      "trades": "101"
    },
    {
      "date": "2022-05-27",
      "bid": "133.00",
      "ask": "133.50",
      "open": "131.00",
      "high": "133.50",
      "low": "130.00",
      "close": "133.00",
      "average": "132.66",
      "volume": "25903",
      "turnover": "3436291",
      "trades": "182"
    },
    {
      "date": "2022-05-30",
      "bid": "134.50",
      "ask": "135.50",
      "open": "134.50",
      "high": "139.00",
      "low": "133.50",
      "close": "135.00",
      "average": "134.8328",
      "volume": "37629",
      "turnover": "5073940",
      "trades": "225"
    },
    {
      "date": "2022-05-31",
      "bid": "134.00",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.50",
      "low": "134.00",
      "close": "134.50",
      "average": "134.873",
      "volume": "11654",
      "turnover": "1571810",
      "trades": "95"
    },
    {
      "date": "2022-06-01",
      "bid": "134.00",
      "ask": "135.00",
      "open": "136.00",
      "high": "136.00",
      "low": "133.50",
      "close": "134.00",
      "average": "134.3162",
      "volume": "15905",
      "turnover": "2136299",
      "trades": "74"
    },
    {
      "date": "2022-06-02",
      "bid": "135.00",
      "ask": "135.50",
      "open": "135.00",
      "high": "136.00",
      "low": "134.00",
      "close": "135.50",
      "average": "134.9551",
      "volume": "10883",
      "turnover": "1468716.5",
      "trades": "87"
    },
    {
      "date": "2022-06-03",
      "bid": "135.50",
      "ask": "136.50",
      "open": "136.00",
      "high": "136.50",
      "low": "135.50",
      "close": "136.50",
      "average": "136.031",
      "volume": "10600",
      "turnover": "1441929",
      "trades": "111"
    },
    {
      "date": "2022-06-07",
      "bid": "136.50",
      "ask": "137.00",
      "open": "136.50",
      "high": "137.50",
      "low": "136.00",
      "close": "137.50",
      "average": "136.7294",
      "volume": "6946",
      "turnover": "949722.5",
      "trades": "125"
    },
    {
      "date": "2022-06-08",
      "bid": "136.50",
      "ask": "138.00",
      "open": "138.50",
      "high": "139.50",
      "low": "136.00",
      "close": "136.00",
      "average": "137.9751",
      "volume": "28078",
      "turnover": "3874585",
      "trades": "79"
    },
    {
      "date": "2022-06-09",
      "bid": "135.50",
      "ask": "136.00",
      "open": "136.00",
      "high": "137.50",
      "low": "135.00",
      "close": "135.00",
      "average": "136.3346",
      "volume": "4345",
      "turnover": "592374",
      "trades": "69"
    },
    {
      "date": "2022-06-10",
      "bid": "132.50",
      "ask": "133.50",
      "open": "134.50",
      "high": "134.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.8682",
      "volume": "13994",
      "turnover": "1859357",
      "trades": "137"
    },
    {
      "date": "2022-06-13",
      "bid": "130.50",
      "ask": "131.50",
      "open": "133.00",
      "high": "133.00",
      "low": "129.00",
      "close": "131.50",
      "average": "131.0454",
      "volume": "23653",
      "turnover": "3101049.9",
      "trades": "142"
    },
    {
      "date": "2022-06-14",
      "bid": "128.50",
      "ask": "129.50",
      "open": "132.00",
      "high": "132.00",
      "low": "128.50",
      "close": "128.50",
      "average": "129.2889",
      "volume": "7525",
      "turnover": "972899",
      "trades": "88"
    },
    {
      "date": "2022-06-15",
      "bid": "127.50",
      "ask": "128.50",
      "open": "131.00",
      "high": "131.00",
      "low": "127.50",
      "close": "128.50",
      "average": "128.2088",
      "volume": "16204",
      "turnover": "2077496",
      "trades": "90"
    },
    {
      "date": "2022-06-16",
      "bid": "123.00",
      "ask": "123.50",
      "open": "127.50",
      "high": "127.50",
      "low": "122.50",
      "close": "122.50",
      "average": "124.4479",
      "volume": "16815",
      "turnover": "2092656",
      "trades": "172"
    },
    {
      "date": "2022-06-17",
      "bid": "124.00",
      "ask": "125.00",
      "open": "122.50",
      "high": "125.50",
      "low": "122.00",
      "close": "124.50",
      "average": "123.454",
      "volume": "26966",
      "turnover": "3325133",
      "trades": "124"
    },
    {
      "date": "2022-06-20",
      "bid": "124.00",
      "ask": "126.00",
      "open": "125.00",
      "high": "127.50",
      "low": "123.50",
      "close": "125.50",
      "average": "125.0783",
      "volume": "4270",
      "turnover": "534084.5",
      "trades": "78"
    },
    {
      "date": "2022-06-21",
      "bid": "123.00",
      "ask": "124.50",
      "open": "127.00",
      "high": "128.50",
      "low": "123.00",
      "close": "123.50",
      "average": "125.2392",
      "volume": "16040",
      "turnover": "2008837",
      "trades": "140"
    },
    {
      "date": "2022-06-22",
      "bid": "122.00",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.00",
      "low": "119.00",
      "close": "123.50",
      "average": "120.7696",
      "volume": "31587",
      "turnover": "3806955.5",
      "trades": "201"
    },
    {
      "date": "2022-06-23",
      "bid": "122.00",
      "ask": "122.50",
      "open": "125.00",
      "high": "125.00",
      "low": "120.50",
      "close": "122.00",
      "average": "122.6826",
      "volume": "11605",
      "turnover": "1423732",
      "trades": "105"
    },
    {
      "date": "2022-06-27",
      "bid": "124.00",
      "ask": "125.00",
      "open": "122.00",
      "high": "126.00",
      "low": "122.00",
      "close": "125.00",
      "average": "124.409",
      "volume": "25654",
      "turnover": "3190378.5",
      "trades": "151"
    },
    {
      "date": "2022-06-28",
      "bid": "126.50",
      "ask": "127.50",
      "open": "130.00",
      "high": "130.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.0879",
      "volume": "3435",
      "turnover": "436548.5",
      "trades": "65"
    },
    {
      "date": "2022-06-29",
      "bid": "122.00",
      "ask": "123.00",
      "open": "127.00",
      "high": "127.00",
      "low": "122.00",
      "close": "122.50",
      "average": "123.19",
      "volume": "9511",
      "turnover": "1171862",
      "trades": "82"
    },
    {
      "date": "2022-06-30",
      "bid": "117.00",
      "ask": "118.00",
      "open": "123.00",
      "high": "123.00",
      "low": "116.50",
      "close": "117.00",
      "average": "118.0493",
      "volume": "30410",
      "turnover": "3589941.75",
      "trades": "218"
    },
    {
      "date": "2022-07-01",
      "bid": "117.50",
      "ask": "118.00",
      "open": "126.00",
      "high": "126.00",
      "low": "117.50",
      "close": "117.50",
      "average": "117.9523",
      "volume": "8037",
      "turnover": "947589.5",
      "trades": "86"
    },
    {
      "date": "2022-07-04",
      "bid": "116.00",
      "ask": "116.50",
      "open": "120.50",
      "high": "120.50",
      "low": "115.50",
      "close": "117.00",
      "average": "117.1448",
      "volume": "23211",
      "turnover": "2718921",
      "trades": "180"
    },
    {
      "date": "2022-07-05",
      "bid": "113.50",
      "ask": "114.00",
      "open": "116.00",
      "high": "118.00",
      "low": "113.50",
      "close": "113.50",
      "average": "114.7885",
      "volume": "40238",
      "turnover": "4614701.25",
      "trades": "220"
    },
    {
      "date": "2022-07-06",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.50",
      "high": "118.50",
      "low": "114.50",
      "close": "117.50",
      "average": "115.2215",
      "volume": "140556",
      "turnover": "16198159.5",
      "trades": "195"
    },
    {
      "date": "2022-07-07",
      "bid": "119.50",
      "ask": "122.50",
      "open": "117.50",
      "high": "122.50",
      "low": "117.50",
      "close": "120.00",
      "average": "120.8237",
      "volume": "12622",
      "turnover": "1522908.5",
      "trades": "83"
    },
    {
      "date": "2022-07-08",
      "bid": "121.50",
      "ask": "122.00",
      "open": "119.50",
      "high": "122.50",
      "low": "119.50",
      "close": "122.00",
      "average": "121.7222",
      "volume": "10307",
      "turnover": "1256962.5",
      "trades": "82"
    },
    {
      "date": "2022-07-11",
      "bid": "120.50",
      "ask": "121.50",
      "open": "122.00",
      "high": "122.00",
      "low": "119.50",
      "close": "121.00",
      "average": "120.7879",
      "volume": "9982",
      "turnover": "1206602",
      "trades": "114"
    },
    {
      "date": "2022-07-12",
      "bid": "120.00",
      "ask": "120.50",
      "open": "122.00",
      "high": "122.00",
      "low": "119.00",
      "close": "120.00",
      "average": "120.1323",
      "volume": "21014",
      "turnover": "2519282.75",
      "trades": "104"
    },
    {
      "date": "2022-07-13",
      "bid": "120.50",
      "ask": "121.50",
      "open": "121.50",
      "high": "123.00",
      "low": "120.00",
      "close": "120.50",
      "average": "121.7514",
      "volume": "13654",
      "turnover": "1661944.75",
      "trades": "109"
    },
    {
      "date": "2022-07-14",
      "bid": "117.50",
      "ask": "118.00",
      "open": "120.50",
      "high": "121.00",
      "low": "116.50",
      "close": "118.00",
      "average": "119.0922",
      "volume": "16297",
      "turnover": "1940846",
      "trades": "110"
    },
    {
      "date": "2022-07-15",
      "bid": "118.00",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.00",
      "low": "117.50",
      "close": "120.00",
      "average": "118.5753",
      "volume": "3472",
      "turnover": "411693.5",
      "trades": "84"
    },
    {
      "date": "2022-07-18",
      "bid": "122.50",
      "ask": "123.00",
      "open": "123.50",
      "high": "124.50",
      "low": "122.50",
      "close": "123.00",
      "average": "123.7789",
      "volume": "3157",
      "turnover": "390672.5",
      "trades": "55"
    },
    {
      "date": "2022-07-19",
      "bid": "122.50",
      "ask": "123.50",
      "open": "123.00",
      "high": "124.00",
      "low": "121.50",
      "close": "122.50",
      "average": "123.4733",
      "volume": "57828",
      "turnover": "7135327",
      "trades": "170"
    },
    {
      "date": "2022-07-20",
      "bid": "125.50",
      "ask": "126.00",
      "open": "121.00",
      "high": "127.00",
      "low": "121.00",
      "close": "125.50",
      "average": "124.3629",
      "volume": "90313",
      "turnover": "11229693.25",
      "trades": "415"
    },
    {
      "date": "2022-07-21",
      "bid": "122.50",
      "ask": "123.50",
      "open": "125.50",
      "high": "125.50",
      "low": "122.50",
      "close": "122.50",
      "average": "123.9013",
      "volume": "10068",
      "turnover": "1245792.75",
      "trades": "92"
    },
    {
      "date": "2022-07-22",
      "bid": "123.00",
      "ask": "124.00",
      "open": "122.50",
      "high": "126.00",
      "low": "122.00",
      "close": "123.00",
      "average": "123.9071",
      "volume": "14496",
      "turnover": "1796397",
      "trades": "168"
    },
    {
      "date": "2022-07-25",
      "bid": "122.00",
      "ask": "123.50",
      "open": "123.00",
      "high": "125.00",
      "low": "122.00",
      "close": "123.50",
      "average": "123.7285",
      "volume": "13639",
      "turnover": "1684969.75",
      "trades": "116"
    },
    {
      "date": "2022-07-26",
      "bid": "120.50",
      "ask": "121.50",
      "open": "123.50",
      "high": "123.50",
      "low": "120.50",
      "close": "121.50",
      "average": "121.767",
      "volume": "8198",
      "turnover": "998811.5",
      "trades": "104"
    },
    {
      "date": "2022-07-27",
      "bid": "121.50",
      "ask": "122.50",
      "open": "121.50",
      "high": "123.00",
      "low": "121.50",
      "close": "122.00",
      "average": "122.488",
      "volume": "144058",
      "turnover": "17645374.5",
      "trades": "53"
    },
    {
      "date": "2022-07-28",
      "bid": "129.00",
      "ask": "130.00",
      "open": "122.00",
      "high": "130.00",
      "low": "122.00",
      "close": "129.50",
      "average": "125.6889",
      "volume": "12048",
      "turnover": "1514299.5",
      "trades": "122"
    },
    {
      "date": "2022-07-29",
      "bid": "129.00",
      "ask": "130.00",
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "129.50",
      "average": "130.0643",
      "volume": "5820",
      "turnover": "756974",
      "trades": "114"
    },
    {
      "date": "2022-08-01",
      "bid": "128.50",
      "ask": "129.50",
      "open": "129.50",
      "high": "132.00",
      "low": "127.00",
      "close": "130.00",
      "average": "129.2217",
      "volume": "21761",
      "turnover": "2811994",
      "trades": "131"
    },
    {
      "date": "2022-08-02",
      "bid": "129.00",
      "ask": "130.00",
      "open": "131.00",
      "high": "131.50",
      "low": "129.50",
      "close": "130.00",
      "average": "130.1415",
      "volume": "18029",
      "turnover": "2346443",
      "trades": "83"
    },
    {
      "date": "2022-08-03",
      "bid": "131.50",
      "ask": "132.50",
      "open": "130.50",
      "high": "132.50",
      "low": "128.50",
      "close": "132.50",
      "average": "131.1483",
      "volume": "9417",
      "turnover": "1235023.5",
      "trades": "103"
    },
    {
      "date": "2022-08-04",
      "bid": "130.00",
      "ask": "131.00",
      "open": "133.50",
      "high": "133.50",
      "low": "130.00",
      "close": "131.50",
      "average": "131.4898",
      "volume": "543945",
      "turnover": "72068472.25",
      "trades": "73"
    },
    {
      "date": "2022-08-05",
      "bid": "130.00",
      "ask": "131.50",
      "open": "131.50",
      "high": "133.00",
      "low": "130.00",
      "close": "130.50",
      "average": "131.1172",
      "volume": "16828",
      "turnover": "2206440",
      "trades": "107"
    },
    {
      "date": "2022-08-08",
      "bid": "130.00",
      "ask": "131.00",
      "open": "130.50",
      "high": "132.00",
      "low": "129.00",
      "close": "130.50",
      "average": "129.8049",
      "volume": "4197",
      "turnover": "544791",
      "trades": "74"
    },
    {
      "date": "2022-08-09",
      "bid": "132.50",
      "ask": "133.00",
      "open": "131.00",
      "high": "133.50",
      "low": "129.00",
      "close": "133.50",
      "average": "131.7166",
      "volume": "27445",
      "turnover": "3614961.5",
      "trades": "117"
    },
    {
      "date": "2022-08-10",
      "bid": "135.00",
      "ask": "136.00",
      "open": "133.50",
      "high": "136.00",
      "low": "130.00",
      "close": "135.50",
      "average": "133.6669",
      "volume": "7251",
      "turnover": "969218.5",
      "trades": "84"
    },
    {
      "date": "2022-08-11",
      "bid": "134.50",
      "ask": "135.50",
      "open": "136.50",
      "high": "136.50",
      "low": "134.50",
      "close": "135.50",
      "average": "135.2901",
      "volume": "4209",
      "turnover": "569436",
      "trades": "87"
    },
    {
      "date": "2022-08-12",
      "bid": "136.00",
      "ask": "136.50",
      "open": "136.50",
      "high": "137.00",
      "low": "135.00",
      "close": "137.00",
      "average": "136.2997",
      "volume": "3537",
      "turnover": "482092",
      "trades": "83"
    },
    {
      "date": "2022-08-15",
      "bid": "134.00",
      "ask": "134.50",
      "open": "137.00",
      "high": "137.00",
      "low": "133.50",
      "close": "134.50",
      "average": "135.9543",
      "volume": "169184",
      "turnover": "23001284.5",
      "trades": "131"
    },
    {
      "date": "2022-08-16",
      "bid": "134.50",
      "ask": "135.50",
      "open": "135.00",
      "high": "136.00",
      "low": "133.50",
      "close": "135.00",
      "average": "134.5884",
      "volume": "6822",
      "turnover": "918162",
      "trades": "95"
    },
    {
      "date": "2022-08-17",
      "bid": "133.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.00",
      "average": "133.0298",
      "volume": "54786",
      "turnover": "7288168",
      "trades": "93"
    },
    {
      "date": "2022-08-18",
      "bid": "133.50",
      "ask": "134.50",
      "open": "133.00",
      "high": "137.00",
      "low": "133.00",
      "close": "133.50",
      "average": "135.5021",
      "volume": "10629",
      "turnover": "1440251.5",
      "trades": "150"
    },
    {
      "date": "2022-08-19",
      "bid": "133.50",
      "ask": "135.50",
      "open": "133.00",
      "high": "135.50",
      "low": "131.50",
      "close": "135.50",
      "average": "132.7266",
      "volume": "11563",
      "turnover": "1534717.5",
      "trades": "117"
    },
    {
      "date": "2022-08-22",
      "bid": "131.50",
      "ask": "132.00",
      "open": "135.50",
      "high": "135.50",
      "low": "130.50",
      "close": "131.50",
      "average": "132.0407",
      "volume": "20370",
      "turnover": "2689668.5",
      "trades": "181"
    },
    {
      "date": "2022-08-23",
      "bid": "131.00",
      "ask": "133.00",
      "open": "131.50",
      "high": "133.00",
      "low": "130.00",
      "close": "131.50",
      "average": "131.7097",
      "volume": "12023",
      "turnover": "1583545.5",
      "trades": "104"
    },
    {
      "date": "2022-08-24",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.50",
      "high": "134.50",
      "low": "130.00",
      "close": "133.50",
      "average": "131.8091",
      "volume": "25955",
      "turnover": "3421106",
      "trades": "130"
    },
    {
      "date": "2022-08-25",
      "bid": "133.50",
      "ask": "135.00",
      "open": "135.50",
      "high": "136.50",
      "low": "131.50",
      "close": "134.50",
      "average": "132.6885",
      "volume": "7110",
      "turnover": "943415.5",
      "trades": "80"
    },
    {
      "date": "2022-08-26",
      "bid": "129.00",
      "ask": "131.00",
      "open": "136.50",
      "high": "136.50",
      "low": "128.50",
      "close": "128.50",
      "average": "131.7169",
      "volume": "10253",
      "turnover": "1350493",
      "trades": "172"
    },
    {
      "date": "2022-08-29",
      "bid": "125.50",
      "ask": "127.00",
      "open": "130.00",
      "high": "131.00",
      "low": "125.50",
      "close": "127.00",
      "average": "127.0407",
      "volume": "61060",
      "turnover": "7757102.5",
      "trades": "327"
    },
    {
      "date": "2022-08-30",
      "bid": "127.50",
      "ask": "129.00",
      "open": "129.00",
      "high": "132.50",
      "low": "127.00",
      "close": "128.50",
      "average": "129.3762",
      "volume": "14271",
      "turnover": "1846328",
      "trades": "249"
    },
    {
      "date": "2022-08-31",
      "bid": "126.50",
      "ask": "128.00",
      "open": "129.00",
      "high": "131.00",
      "low": "126.50",
      "close": "126.50",
      "average": "127.8515",
      "volume": "4238",
      "turnover": "541834.5",
      "trades": "96"
    },
    {
      "date": "2022-09-01",
      "bid": "122.00",
      "ask": "123.00",
      "open": "128.00",
      "high": "129.00",
      "low": "122.00",
      "close": "123.00",
      "average": "123.8166",
      "volume": "28721",
      "turnover": "3556136",
      "trades": "243"
    },
    {
      "date": "2022-09-02",
      "bid": "124.50",
      "ask": "126.00",
      "open": "123.00",
      "high": "126.00",
      "low": "122.00",
      "close": "125.50",
      "average": "123.9258",
      "volume": "59304",
      "turnover": "7349293.5",
      "trades": "148"
    },
    {
      "date": "2022-09-05",
      "bid": "120.00",
      "ask": "120.50",
      "open": "124.00",
      "high": "125.50",
      "low": "120.00",
      "close": "120.50",
      "average": "121.8801",
      "volume": "183925",
      "turnover": "22416788.5",
      "trades": "378"
    },
    {
      "date": "2022-09-06",
      "bid": "122.00",
      "ask": "124.00",
      "open": "122.00",
      "high": "124.00",
      "low": "121.50",
      "close": "121.50",
      "average": "122.8347",
      "volume": "13180",
      "turnover": "1618961.5",
      "trades": "70"
    },
    {
      "date": "2022-09-07",
      "bid": "121.00",
      "ask": "121.50",
      "open": "123.00",
      "high": "123.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.174",
      "volume": "6602",
      "turnover": "806593",
      "trades": "66"
    },
    {
      "date": "2022-09-08",
      "bid": "123.50",
      "ask": "124.50",
      "open": "121.50",
      "high": "124.00",
      "low": "121.00",
      "close": "124.00",
      "average": "122.7057",
      "volume": "7128",
      "turnover": "874646",
      "trades": "72"
    },
    {
      "date": "2022-09-09",
      "bid": "123.50",
      "ask": "124.50",
      "open": "124.00",
      "high": "125.00",
      "low": "122.50",
      "close": "124.00",
      "average": "124.1997",
      "volume": "11704",
      "turnover": "1453633",
      "trades": "123"
    },
    {
      "date": "2022-09-12",
      "bid": "122.50",
      "ask": "124.00",
      "open": "125.00",
      "high": "126.00",
      "low": "122.50",
      "close": "124.00",
      "average": "124.294",
      "volume": "10716",
      "turnover": "1331934",
      "trades": "118"
    },
    {
      "date": "2022-09-13",
      "bid": "120.50",
      "ask": "121.50",
      "open": "124.00",
      "high": "124.50",
      "low": "120.50",
      "close": "121.50",
      "average": "122.039",
      "volume": "9342",
      "turnover": "1140088",
      "trades": "137"
    },
    {
      "date": "2022-09-14",
      "bid": "119.00",
      "ask": "119.50",
      "open": "122.00",
      "high": "122.00",
      "low": "118.50",
      "close": "118.50",
      "average": "119.8815",
      "volume": "5108",
      "turnover": "612354.5",
      "trades": "98"
    },
    {
      "date": "2022-09-15",
      "bid": "117.00",
      "ask": "118.50",
      "open": "118.50",
      "high": "120.50",
      "low": "117.00",
      "close": "117.50",
      "average": "118.3943",
      "volume": "9147",
      "turnover": "1082953",
      "trades": "107"
    },
    {
      "date": "2022-09-16",
      "bid": "122.00",
      "ask": "122.50",
      "open": "120.00",
      "high": "124.00",
      "low": "118.50",
      "close": "122.50",
      "average": "120.4681",
      "volume": "82005",
      "turnover": "9851408",
      "trades": "316"
    },
    {
      "date": "2022-09-19",
      "bid": "122.00",
      "ask": "122.50",
      "open": "122.50",
      "high": "124.50",
      "low": "121.50",
      "close": "121.50",
      "average": "122.4091",
      "volume": "5974",
      "turnover": "731272",
      "trades": "151"
    },
    {
      "date": "2022-09-20",
      "bid": "120.00",
      "ask": "120.50",
      "open": "121.50",
      "high": "123.00",
      "low": "120.00",
      "close": "120.50",
      "average": "120.7555",
      "volume": "14181",
      "turnover": "1712433.5",
      "trades": "198"
    },
    {
      "date": "2022-09-21",
      "bid": "123.00",
      "ask": "124.50",
      "open": "122.50",
      "high": "125.50",
      "low": "122.00",
      "close": "122.50",
      "average": "123.9414",
      "volume": "8297",
      "turnover": "1028342",
      "trades": "146"
    },
    {
      "date": "2022-09-22",
      "bid": "120.00",
      "ask": "121.00",
      "open": "125.00",
      "high": "125.50",
      "low": "120.00",
      "close": "120.00",
      "average": "122.5011",
      "volume": "303692",
      "turnover": "37202610",
      "trades": "168"
    },
    {
      "date": "2022-09-23",
      "bid": "121.50",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.50",
      "low": "120.00",
      "close": "120.00",
      "average": "121.0999",
      "volume": "18809",
      "turnover": "2277768",
      "trades": "244"
    },
    {
      "date": "2022-09-26",
      "bid": "122.50",
      "ask": "124.50",
      "open": "121.00",
      "high": "124.50",
      "low": "119.50",
      "close": "122.50",
      "average": "119.896",
      "volume": "85329",
      "turnover": "10230606",
      "trades": "146"
    },
    {
      "date": "2022-09-27",
      "bid": "120.50",
      "ask": "122.00",
      "open": "124.50",
      "high": "124.50",
      "low": "120.50",
      "close": "121.00",
      "average": "121.8564",
      "volume": "8320",
      "turnover": "1013845.5",
      "trades": "110"
    },
    {
      "date": "2022-09-28",
      "bid": "118.00",
      "ask": "119.00",
      "open": "120.50",
      "high": "120.50",
      "low": "117.00",
      "close": "119.00",
      "average": "118.0682",
      "volume": "8476",
      "turnover": "1000746",
      "trades": "168"
    },
    {
      "date": "2022-09-29",
      "bid": "117.50",
      "ask": "118.50",
      "open": "118.50",
      "high": "119.50",
      "low": "115.50",
      "close": "117.50",
      "average": "117.047",
      "volume": "63868",
      "turnover": "7548208",
      "trades": "222"
    },
    {
      "date": "2022-09-30",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.50",
      "low": "117.00",
      "close": "118.00",
      "average": "117.5348",
      "volume": "53232",
      "turnover": "6256613",
      "trades": "91"
    },
    {
      "date": "2022-10-03",
      "bid": "120.50",
      "ask": "122.00",
      "open": "117.00",
      "high": "121.50",
      "low": "116.50",
      "close": "121.50",
      "average": "118.6187",
      "volume": "19923",
      "turnover": "2363239.5",
      "trades": "230"
    },
    {
      "date": "2022-10-04",
      "bid": "124.00",
      "ask": "124.50",
      "open": "122.00",
      "high": "125.50",
      "low": "122.00",
      "close": "125.00",
      "average": "124.1106",
      "volume": "4871",
      "turnover": "604542.5",
      "trades": "97"
    },
    {
      "date": "2022-10-05",
      "bid": "122.50",
      "ask": "123.00",
      "open": "125.00",
      "high": "125.00",
      "low": "121.00",
      "close": "123.50",
      "average": "123.0042",
      "volume": "33376",
      "turnover": "4105389",
      "trades": "109"
    },
    {
      "date": "2022-10-06",
      "bid": "124.50",
      "ask": "125.50",
      "open": "125.00",
      "high": "125.50",
      "low": "122.50",
      "close": "125.50",
      "average": "123.8267",
      "volume": "3408",
      "turnover": "422001.5",
      "trades": "72"
    },
    {
      "date": "2022-10-07",
      "bid": "122.00",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "122.50",
      "average": "123.3094",
      "volume": "4714",
      "turnover": "581280.5",
      "trades": "112"
    },
    {
      "date": "2022-10-10",
      "bid": "120.50",
      "ask": "122.00",
      "open": "122.50",
      "high": "125.00",
      "low": "120.50",
      "close": "122.00",
      "average": "121.5043",
      "volume": "2770",
      "turnover": "336567",
      "trades": "72"
    },
    {
      "date": "2022-10-11",
      "bid": "119.00",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.50",
      "average": "119.7612",
      "volume": "4720",
      "turnover": "565273",
      "trades": "103"
    },
    {
      "date": "2022-10-12",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.50",
      "high": "122.50",
      "low": "119.00",
      "close": "119.50",
      "average": "119.4304",
      "volume": "2507",
      "turnover": "299412",
      "trades": "62"
    },
    {
      "date": "2022-10-13",
      "bid": "118.00",
      "ask": "119.50",
      "open": "120.00",
      "high": "120.00",
      "low": "115.50",
      "close": "119.00",
      "average": "117.2448",
      "volume": "21920",
      "turnover": "2570005.5",
      "trades": "266"
    },
    {
      "date": "2022-10-14",
      "bid": "120.50",
      "ask": "122.00",
      "open": "121.00",
      "high": "122.00",
      "low": "119.00",
      "close": "120.50",
      "average": "121.0581",
      "volume": "9605",
      "turnover": "1162763",
      "trades": "132"
    },
    {
      "date": "2022-10-17",
      "bid": "123.50",
      "ask": "124.50",
      "open": "120.50",
      "high": "124.50",
      "low": "120.50",
      "close": "123.50",
      "average": "123.3103",
      "volume": "10311",
      "turnover": "1271452",
      "trades": "123"
    },
    {
      "date": "2022-10-18",
      "bid": "128.00",
      "ask": "128.50",
      "open": "125.00",
      "high": "129.00",
      "low": "125.00",
      "close": "127.50",
      "average": "126.7011",
      "volume": "13257",
      "turnover": "1679676",
      "trades": "159"
    },
    {
      "date": "2022-10-19",
      "bid": "125.50",
      "ask": "126.50",
      "open": "128.00",
      "high": "129.50",
      "low": "125.50",
      "close": "125.50",
      "average": "127.1751",
      "volume": "142336",
      "turnover": "18101601.5",
      "trades": "133"
    },
    {
      "date": "2022-10-20",
      "bid": "124.50",
      "ask": "125.00",
      "open": "125.50",
      "high": "129.50",
      "low": "123.50",
      "close": "124.50",
      "average": "124.5646",
      "volume": "13262",
      "turnover": "1652252.5",
      "trades": "131"
    },
    {
      "date": "2022-10-21",
      "bid": "123.00",
      "ask": "124.00",
      "open": "124.50",
      "high": "124.50",
      "low": "122.50",
      "close": "123.00",
      "average": "123.1191",
      "volume": "25257",
      "turnover": "3109855.5",
      "trades": "86"
    },
    {
      "date": "2022-10-24",
      "bid": "125.50",
      "ask": "126.00",
      "open": "126.50",
      "high": "127.50",
      "low": "125.50",
      "close": "126.00",
      "average": "126.1232",
      "volume": "9534",
      "turnover": "1202458.5",
      "trades": "118"
    },
    {
      "date": "2022-10-25",
      "bid": "128.00",
      "ask": "129.00",
      "open": "127.50",
      "high": "129.50",
      "low": "125.00",
      "close": "129.00",
      "average": "126.8795",
      "volume": "26093",
      "turnover": "3310665.5",
      "trades": "198"
    },
    {
      "date": "2022-10-26",
      "bid": "123.50",
      "ask": "124.00",
      "open": "127.50",
      "high": "127.50",
      "low": "122.50",
      "close": "123.50",
      "average": "124.9351",
      "volume": "18995",
      "turnover": "2373221",
      "trades": "266"
    },
    {
      "date": "2022-10-27",
      "bid": "126.50",
      "ask": "127.00",
      "open": "123.50",
      "high": "127.00",
      "low": "122.50",
      "close": "126.50",
      "average": "124.7363",
      "volume": "25466",
      "turnover": "3175956.5",
      "trades": "189"
    },
    {
      "date": "2022-10-28",
      "bid": "127.50",
      "ask": "129.00",
      "open": "126.00",
      "high": "129.00",
      "low": "125.50",
      "close": "127.50",
      "average": "126.8684",
      "volume": "8830",
      "turnover": "1120248",
      "trades": "124"
    },
    {
      "date": "2022-10-31",
      "bid": "128.50",
      "ask": "129.00",
      "open": "129.00",
      "high": "129.50",
      "low": "128.00",
      "close": "129.00",
      "average": "128.3996",
      "volume": "6133",
      "turnover": "787475",
      "trades": "84"
    },
    {
      "date": "2022-11-01",
      "bid": "131.00",
      "ask": "131.50",
      "open": "129.00",
      "high": "132.00",
      "low": "129.00",
      "close": "130.00",
      "average": "130.4045",
      "volume": "14250",
      "turnover": "1858264.5",
      "trades": "154"
    },
    {
      "date": "2022-11-02",
      "bid": "130.50",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.6721",
      "volume": "16154",
      "turnover": "2078569",
      "trades": "118"
    },
    {
      "date": "2022-11-03",
      "bid": "124.00",
      "ask": "125.00",
      "open": "127.00",
      "high": "127.00",
      "low": "124.00",
      "close": "125.00",
      "average": "125.401",
      "volume": "4148",
      "turnover": "520163.5",
      "trades": "117"
    },
    {
      "date": "2022-11-04",
      "bid": "126.50",
      "ask": "127.50",
      "open": "125.50",
      "high": "127.50",
      "low": "125.50",
      "close": "127.50",
      "average": "126.6125",
      "volume": "3099",
      "turnover": "392372",
      "trades": "48"
    },
    {
      "date": "2022-11-07",
      "bid": "126.50",
      "ask": "127.50",
      "open": "128.00",
      "high": "129.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.7967",
      "volume": "14598",
      "turnover": "1865576",
      "trades": "146"
    },
    {
      "date": "2022-11-08",
      "bid": "128.00",
      "ask": "129.00",
      "open": "127.00",
      "high": "129.00",
      "low": "127.00",
      "close": "128.00",
      "average": "128.0468",
      "volume": "13142",
      "turnover": "1682791",
      "trades": "64"
    },
    {
      "date": "2022-11-09",
      "bid": "128.50",
      "ask": "129.50",
      "open": "127.50",
      "high": "129.50",
      "low": "126.50",
      "close": "129.00",
      "average": "128.5724",
      "volume": "7193",
      "turnover": "924821",
      "trades": "110"
    },
    {
      "date": "2022-11-10",
      "bid": "132.50",
      "ask": "133.50",
      "open": "129.00",
      "high": "133.50",
      "low": "127.00",
      "close": "133.50",
      "average": "130.0994",
      "volume": "11487",
      "turnover": "1494452",
      "trades": "173"
    },
    {
      "date": "2022-11-11",
      "bid": "134.00",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.50",
      "low": "133.00",
      "close": "135.00",
      "average": "134.2186",
      "volume": "6999",
      "turnover": "939396",
      "trades": "108"
    },
    {
      "date": "2022-11-14",
      "bid": "134.00",
      "ask": "135.50",
      "open": "135.00",
      "high": "137.00",
      "low": "132.50",
      "close": "135.00",
      "average": "135.1751",
      "volume": "8745",
      "turnover": "1182106.5",
      "trades": "120"
    },
    {
      "date": "2022-11-15",
      "bid": "135.00",
      "ask": "135.50",
      "open": "136.00",
      "high": "136.00",
      "low": "133.00",
      "close": "135.50",
      "average": "134.6997",
      "volume": "3606",
      "turnover": "485727",
      "trades": "85"
    },
    {
      "date": "2022-11-16",
      "bid": "132.00",
      "ask": "136.00",
      "open": "135.50",
      "high": "135.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.9832",
      "volume": "7391",
      "turnover": "982879",
      "trades": "78"
    },
    {
      "date": "2022-11-17",
      "bid": "130.00",
      "ask": "132.00",
      "open": "130.00",
      "high": "132.50",
      "low": "129.50",
      "close": "130.50",
      "average": "131.9117",
      "volume": "30361",
      "turnover": "4004970.5",
      "trades": "65"
    },
    {
      "date": "2022-11-18",
      "bid": "135.50",
      "ask": "136.00",
      "open": "133.00",
      "high": "136.00",
      "low": "130.00",
      "close": "136.00",
      "average": "134.3754",
      "volume": "5039",
      "turnover": "677117.5",
      "trades": "98"
    },
    {
      "date": "2022-11-21",
      "bid": "134.00",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.50",
      "low": "132.50",
      "close": "134.00",
      "average": "134.599",
      "volume": "2999",
      "turnover": "403662.5",
      "trades": "60"
    },
    {
      "date": "2022-11-22",
      "bid": "134.00",
      "ask": "135.00",
      "open": "134.00",
      "high": "135.50",
      "low": "132.00",
      "close": "134.00",
      "average": "133.5498",
      "volume": "42558",
      "turnover": "5683614.5",
      "trades": "105"
    },
    {
      "date": "2022-11-23",
      "bid": "135.00",
      "ask": "136.00",
      "open": "134.50",
      "high": "138.50",
      "low": "132.50",
      "close": "136.00",
      "average": "135.9475",
      "volume": "10888",
      "turnover": "1480196.5",
      "trades": "122"
    },
    {
      "date": "2022-11-24",
      "bid": "137.50",
      "ask": "138.50",
      "open": "137.50",
      "high": "138.50",
      "low": "137.00",
      "close": "138.00",
      "average": "137.6848",
      "volume": "7338",
      "turnover": "1010331",
      "trades": "129"
    },
    {
      "date": "2022-11-25",
      "bid": "141.50",
      "ask": "142.00",
      "open": "138.00",
      "high": "142.00",
      "low": "137.00",
      "close": "141.50",
      "average": "139.7668",
      "volume": "14834",
      "turnover": "2073301",
      "trades": "217"
    },
    {
      "date": "2022-11-28",
      "bid": "139.00",
      "ask": "141.50",
      "open": "141.50",
      "high": "142.00",
      "low": "139.00",
      "close": "140.00",
      "average": "140.1216",
      "volume": "4485",
      "turnover": "628445.5",
      "trades": "146"
    },
    {
      "date": "2022-11-29",
      "bid": "140.50",
      "ask": "141.50",
      "open": "140.00",
      "high": "142.00",
      "low": "139.00",
      "close": "140.50",
      "average": "140.457",
      "volume": "7520",
      "turnover": "1056236.5",
      "trades": "107"
    },
    {
      "date": "2022-11-30",
      "bid": "140.00",
      "ask": "142.00",
      "open": "143.00",
      "high": "143.00",
      "low": "139.00",
      "close": "142.00",
      "average": "141.0342",
      "volume": "15316",
      "turnover": "2168028",
      "trades": "88"
    },
    {
      "date": "2022-12-01",
      "bid": "143.50",
      "ask": "144.50",
      "open": "142.50",
      "high": "145.00",
      "low": "142.50",
      "close": "144.00",
      "average": "144.0534",
      "volume": "26569",
      "turnover": "3827355.5",
      "trades": "212"
    },
    {
      "date": "2022-12-02",
      "bid": "144.00",
      "ask": "145.00",
      "open": "145.00",
      "high": "147.00",
      "low": "143.50",
      "close": "144.00",
      "average": "145.584",
      "volume": "11655",
      "turnover": "1696782",
      "trades": "190"
    },
    {
      "date": "2022-12-05",
      "bid": "144.50",
      "ask": "145.50",
      "open": "145.50",
      "high": "147.00",
      "low": "144.50",
      "close": "144.50",
      "average": "145.7442",
      "volume": "9590",
      "turnover": "1397686.5",
      "trades": "139"
    },
    {
      "date": "2022-12-06",
      "bid": "141.00",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.00",
      "low": "140.50",
      "close": "141.00",
      "average": "142.1294",
      "volume": "28987",
      "turnover": "4119904",
      "trades": "117"
    },
    {
      "date": "2022-12-07",
      "bid": "139.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.00",
      "low": "137.00",
      "close": "139.50",
      "average": "139.8364",
      "volume": "15719",
      "turnover": "2197912.5",
      "trades": "245"
    },
    {
      "date": "2022-12-08",
      "bid": "138.50",
      "ask": "140.00",
      "open": "139.50",
      "high": "142.50",
      "low": "137.50",
      "close": "139.50",
      "average": "139.8968",
      "volume": "13279",
      "turnover": "1857689",
      "trades": "163"
    },
    {
      "date": "2022-12-09",
      "bid": "141.00",
      "ask": "142.00",
      "open": "140.50",
      "high": "142.00",
      "low": "139.00",
      "close": "142.00",
      "average": "140.356",
      "volume": "23377",
      "turnover": "3281101.5",
      "trades": "175"
    },
    {
      "date": "2022-12-12",
      "bid": "138.50",
      "ask": "139.00",
      "open": "142.00",
      "high": "142.00",
      "low": "138.00",
      "close": "139.00",
      "average": "139.5319",
      "volume": "13406",
      "turnover": "1870565",
      "trades": "114"
    },
    {
      "date": "2022-12-13",
      "bid": "144.50",
      "ask": "145.50",
      "open": "143.00",
      "high": "146.00",
      "low": "140.00",
      "close": "145.50",
      "average": "143.7717",
      "volume": "21167",
      "turnover": "3043232",
      "trades": "437"
    },
    {
      "date": "2022-12-14",
      "bid": "146.50",
      "ask": "147.00",
      "open": "145.50",
      "high": "147.00",
      "low": "143.50",
      "close": "147.00",
      "average": "145.6605",
      "volume": "20618",
      "turnover": "3003228",
      "trades": "206"
    },
    {
      "date": "2022-12-15",
      "bid": "140.50",
      "ask": "142.00",
      "open": "145.50",
      "high": "146.00",
      "low": "141.00",
      "close": "141.50",
      "average": "144.3614",
      "volume": "8474",
      "turnover": "1223318.5",
      "trades": "149"
    },
    {
      "date": "2022-12-16",
      "bid": "137.00",
      "ask": "137.50",
      "open": "141.00",
      "high": "141.50",
      "low": "137.00",
      "close": "137.50",
      "average": "138.7283",
      "volume": "12553",
      "turnover": "1741456",
      "trades": "185"
    },
    {
      "date": "2022-12-19",
      "bid": "136.50",
      "ask": "137.50",
      "open": "137.50",
      "high": "140.00",
      "low": "135.50",
      "close": "136.50",
      "average": "137.8959",
      "volume": "6205",
      "turnover": "856302",
      "trades": "107"
    },
    {
      "date": "2022-12-20",
      "bid": "134.50",
      "ask": "136.00",
      "open": "135.50",
      "high": "137.50",
      "low": "134.50",
      "close": "136.00",
      "average": "135.3386",
      "volume": "6188",
      "turnover": "837475",
      "trades": "91"
    },
    {
      "date": "2022-12-21",
      "bid": "137.00",
      "ask": "137.50",
      "open": "137.50",
      "high": "138.00",
      "low": "136.00",
      "close": "138.00",
      "average": "136.7356",
      "volume": "11487",
      "turnover": "1570682",
      "trades": "156"
    },
    {
      "date": "2022-12-22",
      "bid": "136.50",
      "ask": "138.00",
      "open": "136.00",
      "high": "138.00",
      "low": "135.50",
      "close": "136.50",
      "average": "136.6813",
      "volume": "12223",
      "turnover": "1670655",
      "trades": "147"
    },
    {
      "date": "2022-12-23",
      "bid": "137.50",
      "ask": "138.00",
      "open": "136.50",
      "high": "141.00",
      "low": "136.50",
      "close": "137.00",
      "average": "138.4658",
      "volume": "3900",
      "turnover": "540016.5",
      "trades": "97"
    },
    {
      "date": "2022-12-27",
      "bid": "137.00",
      "ask": "137.50",
      "open": "137.00",
      "high": "139.50",
      "low": "135.50",
      "close": "137.00",
      "average": "136.9322",
      "volume": "6967",
      "turnover": "954006.5",
      "trades": "114"
    },
    {
      "date": "2022-12-28",
      "bid": "136.00",
      "ask": "137.00",
      "open": "137.00",
      "high": "138.00",
      "low": "136.50",
      "close": "136.50",
      "average": "136.9932",
      "volume": "1995",
      "turnover": "273301.5",
      "trades": "60"
    },
    {
      "date": "2022-12-29",
      "bid": "138.50",
      "ask": "139.00",
      "open": "135.50",
      "high": "139.00",
      "low": "135.50",
      "close": "138.50",
      "average": "138.1446",
      "volume": "3167",
      "turnover": "437504",
      "trades": "81"
    },
    {
      "date": "2022-12-30",
      "bid": "139.50",
      "ask": "140.50",
      "open": "138.00",
      "high": "140.50",
      "low": "138.00",
      "close": "140.00",
      "average": "138.6349",
      "volume": "2035",
      "turnover": "282122",
      "trades": "57"
    },
    {
      "date": "2023-01-02",
      "bid": "138.50",
      "ask": "139.00",
      "open": "139.50",
      "high": "141.00",
      "low": "138.50",
      "close": "139.00",
      "average": "139.3562",
      "volume": "6886",
      "turnover": "959606.5",
      "trades": "131"
    },
    {
      "date": "2023-01-03",
      "bid": "138.50",
      "ask": "139.50",
      "open": "140.50",
      "high": "141.00",
      "low": "138.50",
      "close": "138.50",
      "average": "139.2241",
      "volume": "3218",
      "turnover": "448023",
      "trades": "68"
    },
    {
      "date": "2023-01-04",
      "bid": "138.50",
      "ask": "139.00",
      "open": "139.00",
      "high": "139.50",
      "low": "137.00",
      "close": "139.00",
      "average": "138.1857",
      "volume": "5433",
      "turnover": "750763",
      "trades": "102"
    },
    {
      "date": "2023-01-05",
      "bid": "140.50",
      "ask": "141.50",
      "open": "140.00",
      "high": "141.50",
      "low": "139.00",
      "close": "141.50",
      "average": "139.617",
      "volume": "3798",
      "turnover": "530265.5",
      "trades": "44"
    },
    {
      "date": "2023-01-09",
      "bid": "147.00",
      "ask": "147.50",
      "open": "140.00",
      "high": "149.00",
      "low": "140.00",
      "close": "146.50",
      "average": "144.8224",
      "volume": "19577",
      "turnover": "2835359.5",
      "trades": "208"
    },
    {
      "date": "2023-01-10",
      "bid": "146.50",
      "ask": "147.50",
      "open": "146.50",
      "high": "147.50",
      "low": "144.00",
      "close": "146.00",
      "average": "145.9547",
      "volume": "7923",
      "turnover": "1156399",
      "trades": "90"
    },
    {
      "date": "2023-01-11",
      "bid": "145.50",
      "ask": "147.50",
      "open": "144.00",
      "high": "148.50",
      "low": "144.00",
      "close": "146.00",
      "average": "146.4671",
      "volume": "7551",
      "turnover": "1105973",
      "trades": "129"
    },
    {
      "date": "2023-01-12",
      "bid": "151.50",
      "ask": "152.50",
      "open": "146.00",
      "high": "152.50",
      "low": "146.00",
      "close": "152.50",
      "average": "150.9352",
      "volume": "20013",
      "turnover": "3020669.5",
      "trades": "343"
    },
    {
      "date": "2023-01-13",
      "bid": "149.50",
      "ask": "150.50",
      "open": "151.50",
      "high": "152.50",
      "low": "149.50",
      "close": "151.00",
      "average": "151.0041",
      "volume": "8085",
      "turnover": "1220868.5",
      "trades": "126"
    },
    {
      "date": "2023-01-16",
      "bid": "150.00",
      "ask": "151.00",
      "open": "152.00",
      "high": "152.00",
      "low": "150.00",
      "close": "151.00",
      "average": "150.6224",
      "volume": "21971",
      "turnover": "3309324.5",
      "trades": "163"
    },
    {
      "date": "2023-01-17",
      "bid": "148.00",
      "ask": "149.00",
      "open": "151.00",
      "high": "151.50",
      "low": "147.50",
      "close": "149.00",
      "average": "149.5145",
      "volume": "9734",
      "turnover": "1455374.5",
      "trades": "121"
    },
    {
      "date": "2023-01-18",
      "bid": "146.00",
      "ask": "147.00",
      "open": "149.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.00",
      "average": "148.3955",
      "volume": "16528",
      "turnover": "2452680.5",
      "trades": "222"
    },
    {
      "date": "2023-01-19",
      "bid": "145.00",
      "ask": "146.50",
      "open": "147.00",
      "high": "148.50",
      "low": "142.50",
      "close": "145.00",
      "average": "145.3918",
      "volume": "9548",
      "turnover": "1388201",
      "trades": "166"
    },
    {
      "date": "2023-01-20",
      "bid": "148.00",
      "ask": "149.00",
      "open": "145.00",
      "high": "149.00",
      "low": "143.50",
      "close": "149.00",
      "average": "147.1091",
      "volume": "3422",
      "turnover": "503407.5",
      "trades": "68"
    },
    {
      "date": "2023-01-23",
      "bid": "147.00",
      "ask": "147.50",
      "open": "149.00",
      "high": "150.00",
      "low": "147.00",
      "close": "147.50",
      "average": "147.4926",
      "volume": "32967",
      "turnover": "4862388.5",
      "trades": "231"
    },
    {
      "date": "2023-01-24",
      "bid": "147.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "146.50",
      "close": "147.50",
      "average": "147.2476",
      "volume": "4006",
      "turnover": "589874",
      "trades": "66"
    },
    {
      "date": "2023-01-25",
      "bid": "147.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "147.00",
      "close": "147.50",
      "average": "147.406",
      "volume": "6684",
      "turnover": "985262",
      "trades": "107"
    },
    {
      "date": "2023-01-26",
      "bid": "146.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "144.00",
      "close": "146.50",
      "average": "145.4313",
      "volume": "13956",
      "turnover": "2029639",
      "trades": "158"
    },
    {
      "date": "2023-01-27",
      "bid": "147.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "146.50",
      "close": "147.50",
      "average": "147.3874",
      "volume": "6636",
      "turnover": "978063",
      "trades": "99"
    },
    {
      "date": "2023-01-30",
      "bid": "146.50",
      "ask": "147.50",
      "open": "146.00",
      "high": "147.50",
      "low": "144.50",
      "close": "147.50",
      "average": "146.0739",
      "volume": "5522",
      "turnover": "806620",
      "trades": "83"
    },
    {
      "date": "2023-01-31",
      "bid": "146.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "145.50",
      "close": "146.50",
      "average": "146.3532",
      "volume": "879",
      "turnover": "128644.5",
      "trades": "34"
    },
    {
      "date": "2023-02-01",
      "bid": "146.50",
      "ask": "147.50",
      "open": "146.50",
      "high": "147.50",
      "low": "145.50",
      "close": "147.50",
      "average": "147.0597",
      "volume": "7244",
      "turnover": "1065300.5",
      "trades": "69"
    },
    {
      "date": "2023-02-02",
      "bid": "150.50",
      "ask": "152.00",
      "open": "147.50",
      "high": "152.00",
      "low": "147.50",
      "close": "152.00",
      "average": "148.8915",
      "volume": "13443",
      "turnover": "2001638.5",
      "trades": "126"
    },
    {
      "date": "2023-02-03",
      "bid": "151.50",
      "ask": "152.00",
      "open": "152.00",
      "high": "153.00",
      "low": "151.00",
      "close": "152.00",
      "average": "151.9178",
      "volume": "2944",
      "turnover": "447246",
      "trades": "100"
    },
    {
      "date": "2023-02-06",
      "bid": "151.00",
      "ask": "151.50",
      "open": "151.00",
      "high": "151.50",
      "low": "150.00",
      "close": "151.50",
      "average": "150.8582",
      "volume": "3470",
      "turnover": "523478",
      "trades": "67"
    },
    {
      "date": "2023-02-07",
      "bid": "152.00",
      "ask": "153.00",
      "open": "151.00",
      "high": "153.50",
      "low": "151.00",
      "close": "152.50",
      "average": "152.4095",
      "volume": "5250",
      "turnover": "800162",
      "trades": "83"
    },
    {
      "date": "2023-02-08",
      "bid": "151.50",
      "ask": "152.50",
      "open": "152.50",
      "high": "152.50",
      "low": "151.00",
      "close": "151.50",
      "average": "152.4023",
      "volume": "11096",
      "turnover": "1691055.5",
      "trades": "72"
    },
    {
      "date": "2023-02-09",
      "bid": "152.00",
      "ask": "152.50",
      "open": "151.50",
      "high": "153.00",
      "low": "150.00",
      "close": "152.50",
      "average": "151.9665",
      "volume": "8726",
      "turnover": "1326060",
      "trades": "78"
    },
    {
      "date": "2023-02-10",
      "bid": "150.00",
      "ask": "150.50",
      "open": "152.50",
      "high": "153.00",
      "low": "149.50",
      "close": "151.50",
      "average": "152.5796",
      "volume": "13660",
      "turnover": "2084237",
      "trades": "88"
    },
    {
      "date": "2023-02-13",
      "bid": "150.50",
      "ask": "151.50",
      "open": "151.50",
      "high": "153.00",
      "low": "150.50",
      "close": "151.50",
      "average": "152.0585",
      "volume": "12545",
      "turnover": "1907574",
      "trades": "100"
    },
    {
      "date": "2023-02-14",
      "bid": "152.00",
      "ask": "153.50",
      "open": "150.00",
      "high": "156.00",
      "low": "150.00",
      "close": "152.00",
      "average": "153.4923",
      "volume": "11586",
      "turnover": "1778361.5",
      "trades": "137"
    },
    {
      "date": "2023-02-15",
      "bid": "152.00",
      "ask": "152.50",
      "open": "152.00",
      "high": "153.00",
      "low": "150.00",
      "close": "152.00",
      "average": "151.8141",
      "volume": "2654",
      "turnover": "402914.5",
      "trades": "43"
    },
    {
      "date": "2023-02-16",
      "bid": "150.00",
      "ask": "151.00",
      "open": "151.00",
      "high": "153.00",
      "low": "149.50",
      "close": "151.00",
      "average": "150.8213",
      "volume": "8878",
      "turnover": "1338991.5",
      "trades": "119"
    },
    {
      "date": "2023-02-17",
      "bid": "151.50",
      "ask": "152.00",
      "open": "152.00",
      "high": "152.50",
      "low": "149.50",
      "close": "151.50",
      "average": "151.0933",
      "volume": "8682",
      "turnover": "1311326",
      "trades": "108"
    },
    {
      "date": "2023-02-20",
      "bid": "150.00",
      "ask": "151.50",
      "open": "152.50",
      "high": "154.00",
      "low": "149.50",
      "close": "151.50",
      "average": "151.2012",
      "volume": "18943",
      "turnover": "2864204.5",
      "trades": "222"
    },
    {
      "date": "2023-02-21",
      "bid": "162.00",
      "ask": "163.00",
      "open": "151.50",
      "high": "165.00",
      "low": "150.00",
      "close": "162.50",
      "average": "161.6942",
      "volume": "82898",
      "turnover": "13402704",
      "trades": "594"
    },
    {
      "date": "2023-02-22",
      "bid": "166.00",
      "ask": "166.50",
      "open": "164.00",
      "high": "167.00",
      "low": "160.50",
      "close": "166.00",
      "average": "162.9444",
      "volume": "36008",
      "turnover": "5867300.5",
      "trades": "317"
    },
    {
      "date": "2023-02-23",
      "bid": "166.50",
      "ask": "168.00",
      "open": "165.00",
      "high": "170.00",
      "low": "165.00",
      "close": "167.50",
      "average": "167.4705",
      "volume": "34549",
      "turnover": "5785817",
      "trades": "225"
    },
    {
      "date": "2023-02-24",
      "bid": "165.50",
      "ask": "167.00",
      "open": "168.00",
      "high": "168.50",
      "low": "165.50",
      "close": "167.00",
      "average": "166.9592",
      "volume": "8727",
      "turnover": "1457053",
      "trades": "243"
    },
    {
      "date": "2023-02-27",
      "bid": "167.50",
      "ask": "168.00",
      "open": "167.00",
      "high": "168.50",
      "low": "164.00",
      "close": "167.50",
      "average": "167.3598",
      "volume": "11826",
      "turnover": "1979197",
      "trades": "132"
    },
    {
      "date": "2023-02-28",
      "bid": "169.00",
      "ask": "169.50",
      "open": "167.00",
      "high": "170.00",
      "low": "165.50",
      "close": "169.50",
      "average": "169.3297",
      "volume": "7872",
      "turnover": "1332963.5",
      "trades": "109"
    },
    {
      "date": "2023-03-01",
      "bid": "173.00",
      "ask": "174.00",
      "open": "169.50",
      "high": "176.00",
      "low": "169.50",
      "close": "173.00",
      "average": "173.1368",
      "volume": "21471",
      "turnover": "3717420",
      "trades": "380"
    },
    {
      "date": "2023-03-02",
      "bid": "171.50",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.00",
      "low": "170.00",
      "close": "172.00",
      "average": "170.9708",
      "volume": "21159",
      "turnover": "3617571",
      "trades": "215"
    },
    {
      "date": "2023-03-03",
      "bid": "172.50",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.00",
      "low": "171.00",
      "close": "173.00",
      "average": "172.1137",
      "volume": "10434",
      "turnover": "1795834",
      "trades": "160"
    },
    {
      "date": "2023-03-06",
      "bid": "171.50",
      "ask": "172.00",
      "open": "173.50",
      "high": "175.50",
      "low": "171.00",
      "close": "171.50",
      "average": "172.1106",
      "volume": "14849",
      "turnover": "2555671",
      "trades": "216"
    },
    {
      "date": "2023-03-07",
      "bid": "171.00",
      "ask": "172.00",
      "open": "171.50",
      "high": "174.00",
      "low": "170.50",
      "close": "171.50",
      "average": "171.6763",
      "volume": "6482",
      "turnover": "1112806",
      "trades": "127"
    },
    {
      "date": "2023-03-08",
      "bid": "169.00",
      "ask": "169.50",
      "open": "171.50",
      "high": "171.50",
      "low": "168.50",
      "close": "169.50",
      "average": "169.6786",
      "volume": "8982",
      "turnover": "1524053.5",
      "trades": "151"
    },
    {
      "date": "2023-03-09",
      "bid": "168.50",
      "ask": "169.50",
      "open": "169.50",
      "high": "169.50",
      "low": "168.00",
      "close": "169.50",
      "average": "169.0845",
      "volume": "2741",
      "turnover": "463460.5",
      "trades": "79"
    },
    {
      "date": "2023-03-10",
      "bid": "168.50",
      "ask": "169.00",
      "open": "168.00",
      "high": "171.50",
      "low": "164.50",
      "close": "168.50",
      "average": "168.0261",
      "volume": "15606",
      "turnover": "2622104",
      "trades": "255"
    },
    {
      "date": "2023-03-13",
      "bid": "161.50",
      "ask": "163.00",
      "open": "170.00",
      "high": "171.50",
      "low": "162.00",
      "close": "162.00",
      "average": "163.7945",
      "volume": "36087",
      "turnover": "5907204.5",
      "trades": "411"
    },
    {
      "date": "2023-03-14",
      "bid": "161.50",
      "ask": "162.00",
      "open": "160.50",
      "high": "164.00",
      "low": "160.50",
      "close": "162.00",
      "average": "161.7061",
      "volume": "30882",
      "turnover": "4992400.25",
      "trades": "317"
    },
    {
      "date": "2023-03-15",
      "bid": "158.50",
      "ask": "159.50",
      "open": "161.50",
      "high": "163.50",
      "low": "157.50",
      "close": "159.50",
      "average": "159.1729",
      "volume": "22212",
      "turnover": "3532598.5",
      "trades": "276"
    },
    {
      "date": "2023-03-16",
      "bid": "162.00",
      "ask": "162.50",
      "open": "161.50",
      "high": "166.50",
      "low": "161.00",
      "close": "162.50",
      "average": "162.8871",
      "volume": "22005",
      "turnover": "3580780.5",
      "trades": "302"
    },
    {
      "date": "2023-03-17",
      "bid": "160.00",
      "ask": "160.50",
      "open": "162.00",
      "high": "163.50",
      "low": "159.00",
      "close": "160.00",
      "average": "160.939",
      "volume": "51241",
      "turnover": "8252645.25",
      "trades": "407"
    },
    {
      "date": "2023-03-20",
      "bid": "160.50",
      "ask": "161.00",
      "open": "159.50",
      "high": "161.50",
      "low": "157.00",
      "close": "160.50",
      "average": "160.5122",
      "volume": "31666",
      "turnover": "5079748.75",
      "trades": "440"
    },
    {
      "date": "2023-03-21",
      "bid": "162.00",
      "ask": "162.50",
      "open": "162.00",
      "high": "162.50",
      "low": "161.50",
      "close": "162.00",
      "average": "162.3853",
      "volume": "15189",
      "turnover": "2466471",
      "trades": "226"
    },
    {
      "date": "2023-03-22",
      "bid": "165.00",
      "ask": "165.50",
      "open": "168.00",
      "high": "168.00",
      "low": "160.50",
      "close": "165.00",
      "average": "163.169",
      "volume": "16738",
      "turnover": "2731123.5",
      "trades": "214"
    },
    {
      "date": "2023-03-23",
      "bid": "166.50",
      "ask": "167.00",
      "open": "165.00",
      "high": "168.50",
      "low": "163.50",
      "close": "167.00",
      "average": "166.0865",
      "volume": "7710",
      "turnover": "1280527",
      "trades": "152"
    },
    {
      "date": "2023-03-24",
      "bid": "162.50",
      "ask": "163.00",
      "open": "165.00",
      "high": "167.50",
      "low": "162.00",
      "close": "162.50",
      "average": "163.2916",
      "volume": "30019",
      "turnover": "4901839",
      "trades": "321"
    },
    {
      "date": "2023-03-27",
      "bid": "164.00",
      "ask": "165.00",
      "open": "164.50",
      "high": "165.00",
      "low": "163.00",
      "close": "164.00",
      "average": "163.9951",
      "volume": "59119",
      "turnover": "9695246",
      "trades": "221"
    },
    {
      "date": "2023-03-28",
      "bid": "164.00",
      "ask": "164.50",
      "open": "164.00",
      "high": "166.50",
      "low": "163.50",
      "close": "164.50",
      "average": "164.836",
      "volume": "12153",
      "turnover": "2002958.5",
      "trades": "192"
    },
    {
      "date": "2023-03-29",
      "bid": "164.50",
      "ask": "165.50",
      "open": "164.50",
      "high": "168.50",
      "low": "164.00",
      "close": "165.00",
      "average": "164.9829",
      "volume": "8430",
      "turnover": "1391200",
      "trades": "149"
    },
    {
      "date": "2023-03-30",
      "bid": "167.50",
      "ask": "168.00",
      "open": "168.00",
      "high": "168.50",
      "low": "167.00",
      "close": "168.50",
      "average": "167.9937",
      "volume": "11520",
      "turnover": "1933046.5",
      "trades": "126"
    },
    {
      "date": "2023-03-31",
      "bid": "171.50",
      "ask": "172.50",
      "open": "169.00",
      "high": "174.50",
      "low": "169.00",
      "close": "172.50",
      "average": "171.1714",
      "volume": "13995",
      "turnover": "2395198",
      "trades": "197"
    },
    {
      "date": "2023-04-03",
      "bid": "172.20",
      "ask": "173.00",
      "open": "172.60",
      "high": "174.60",
      "low": "170.20",
      "close": "173.00",
      "average": "172.0471",
      "volume": "17020",
      "turnover": "2928679.3",
      "trades": "210"
    },
    {
      "date": "2023-04-04",
      "bid": "172.00",
      "ask": "172.60",
      "open": "171.60",
      "high": "175.00",
      "low": "171.00",
      "close": "172.80",
      "average": "173.3961",
      "volume": "47734",
      "turnover": "8276725.9",
      "trades": "259"
    },
    {
      "date": "2023-04-05",
      "bid": "167.80",
      "ask": "168.00",
      "open": "173.00",
      "high": "173.00",
      "low": "167.40",
      "close": "168.00",
      "average": "169.5327",
      "volume": "16582",
      "turnover": "2808366.7",
      "trades": "209"
    },
    {
      "date": "2023-04-06",
      "bid": "167.40",
      "ask": "168.00",
      "open": "167.80",
      "high": "168.00",
      "low": "166.40",
      "close": "167.80",
      "average": "167.7155",
      "volume": "17024",
      "turnover": "2855041.6",
      "trades": "171"
    },
    {
      "date": "2023-04-11",
      "bid": "167.80",
      "ask": "168.00",
      "open": "168.00",
      "high": "170.20",
      "low": "167.80",
      "close": "167.80",
      "average": "168.381",
      "volume": "31376",
      "turnover": "5282953.09",
      "trades": "349"
    },
    {
      "date": "2023-04-12",
      "bid": "174.60",
      "ask": "175.40",
      "open": "172.40",
      "high": "177.00",
      "low": "172.40",
      "close": "175.20",
      "average": "175.1955",
      "volume": "31899",
      "turnover": "5593048",
      "trades": "380"
    },
    {
      "date": "2023-04-13",
      "bid": "172.80",
      "ask": "173.40",
      "open": "176.60",
      "high": "176.60",
      "low": "172.60",
      "close": "172.60",
      "average": "174.584",
      "volume": "23217",
      "turnover": "4054689.2",
      "trades": "345"
    },
    {
      "date": "2023-04-14",
      "bid": "174.60",
      "ask": "175.60",
      "open": "173.80",
      "high": "175.60",
      "low": "172.60",
      "close": "175.40",
      "average": "173.5067",
      "volume": "31548",
      "turnover": "5473952.9",
      "trades": "304"
    },
    {
      "date": "2023-04-17",
      "bid": "175.60",
      "ask": "175.80",
      "open": "176.40",
      "high": "179.40",
      "low": "175.60",
      "close": "175.80",
      "average": "177.005",
      "volume": "34868",
      "turnover": "6172270.6",
      "trades": "405"
    },
    {
      "date": "2023-04-18",
      "bid": "175.00",
      "ask": "175.40",
      "open": "176.00",
      "high": "176.00",
      "low": "173.40",
      "close": "175.00",
      "average": "174.6464",
      "volume": "18181",
      "turnover": "3176892.8",
      "trades": "271"
    },
    {
      "date": "2023-04-19",
      "bid": "173.80",
      "ask": "174.20",
      "open": "175.00",
      "high": "175.60",
      "low": "173.60",
      "close": "173.60",
      "average": "174.727",
      "volume": "14347",
      "turnover": "2506565.4",
      "trades": "201"
    },
    {
      "date": "2023-04-20",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.60",
      "high": "175.60",
      "low": "172.20",
      "close": "175.20",
      "average": "174.3578",
      "volume": "37204",
      "turnover": "6487081.2",
      "trades": "307"
    },
    {
      "date": "2023-04-21",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.20",
      "high": "176.00",
      "low": "173.20",
      "close": "176.00",
      "average": "175.0879",
      "volume": "12460",
      "turnover": "2180716.1",
      "trades": "209"
    },
    {
      "date": "2023-04-24",
      "bid": "178.00",
      "ask": "178.20",
      "open": "176.20",
      "high": "179.00",
      "low": "176.20",
      "close": "178.20",
      "average": "177.9175",
      "volume": "19804",
      "turnover": "3523325.1",
      "trades": "223"
    },
    {
      "date": "2023-04-25",
      "bid": "177.60",
      "ask": "178.00",
      "open": "178.20",
      "high": "180.00",
      "low": "177.00",
      "close": "177.60",
      "average": "178.1815",
      "volume": "16045",
      "turnover": "2856528.2",
      "trades": "248"
    },
    {
      "date": "2023-04-26",
      "bid": "176.60",
      "ask": "177.40",
      "open": "177.00",
      "high": "177.40",
      "low": "175.20",
      "close": "176.40",
      "average": "175.8772",
      "volume": "16428",
      "turnover": "2890062",
      "trades": "304"
    },
    {
      "date": "2023-04-27",
      "bid": "177.00",
      "ask": "177.40",
      "open": "177.00",
      "high": "178.20",
      "low": "173.00",
      "close": "177.20",
      "average": "177.3839",
      "volume": "162203",
      "turnover": "28729455.8",
      "trades": "1042"
    },
    {
      "date": "2023-04-28",
      "bid": "170.60",
      "ask": "170.80",
      "open": "173.00",
      "high": "173.60",
      "low": "169.20",
      "close": "170.20",
      "average": "170.9272",
      "volume": "39971",
      "turnover": "6830685.8",
      "trades": "537"
    },
    {
      "date": "2023-05-02",
      "bid": "168.20",
      "ask": "169.20",
      "open": "171.00",
      "high": "172.20",
      "low": "165.60",
      "close": "168.00",
      "average": "168.4423",
      "volume": "148031",
      "turnover": "25030428.6",
      "trades": "490"
    },
    {
      "date": "2023-05-03",
      "bid": "167.60",
      "ask": "168.20",
      "open": "168.20",
      "high": "168.60",
      "low": "166.20",
      "close": "167.40",
      "average": "167.3876",
      "volume": "22212",
      "turnover": "3718014.2",
      "trades": "226"
    },
    {
      "date": "2023-05-04",
      "bid": "168.40",
      "ask": "169.00",
      "open": "167.40",
      "high": "170.60",
      "low": "167.40",
      "close": "168.80",
      "average": "169.332",
      "volume": "45972",
      "turnover": "7784358.4",
      "trades": "406"
    },
    {
      "date": "2023-05-05",
      "bid": "170.20",
      "ask": "170.40",
      "open": "168.80",
      "high": "170.80",
      "low": "167.00",
      "close": "170.20",
      "average": "169.5145",
      "volume": "45832",
      "turnover": "7769178.4",
      "trades": "604"
    },
    {
      "date": "2023-05-08",
      "bid": "170.80",
      "ask": "171.80",
      "open": "171.00",
      "high": "171.80",
      "low": "169.80",
      "close": "170.60",
      "average": "170.9453",
      "volume": "27753",
      "turnover": "4744190.4",
      "trades": "366"
    },
    {
      "date": "2023-05-09",
      "bid": "168.40",
      "ask": "169.00",
      "open": "170.40",
      "high": "170.40",
      "low": "168.20",
      "close": "168.40",
      "average": "168.8908",
      "volume": "14049",
      "turnover": "2372746.2",
      "trades": "224"
    },
    {
      "date": "2023-05-10",
      "bid": "167.00",
      "ask": "167.40",
      "open": "168.00",
      "high": "170.20",
      "low": "165.40",
      "close": "167.00",
      "average": "167.8642",
      "volume": "15035",
      "turnover": "2523838.2",
      "trades": "254"
    },
    {
      "date": "2023-05-11",
      "bid": "176.00",
      "ask": "176.20",
      "open": "170.60",
      "high": "176.40",
      "low": "170.00",
      "close": "175.80",
      "average": "173.5132",
      "volume": "43622",
      "turnover": "7565910",
      "trades": "620"
    },
    {
      "date": "2023-05-12",
      "bid": "184.20",
      "ask": "184.80",
      "open": "177.00",
      "high": "185.00",
      "low": "177.00",
      "close": "185.00",
      "average": "182.3537",
      "volume": "64006",
      "turnover": "11671867.8",
      "trades": "693"
    },
    {
      "date": "2023-05-15",
      "bid": "181.20",
      "ask": "181.60",
      "open": "187.00",
      "high": "189.60",
      "low": "181.00",
      "close": "181.20",
      "average": "185.1988",
      "volume": "70947",
      "turnover": "13139522.9",
      "trades": "723"
    },
    {
      "date": "2023-05-16",
      "bid": "181.40",
      "ask": "182.20",
      "open": "184.80",
      "high": "184.80",
      "low": "178.00",
      "close": "181.60",
      "average": "180.7377",
      "volume": "22795",
      "turnover": "4119915.4",
      "trades": "352"
    },
    {
      "date": "2023-05-17",
      "bid": "183.00",
      "ask": "183.80",
      "open": "180.80",
      "high": "183.40",
      "low": "179.80",
      "close": "182.40",
      "average": "182.0416",
      "volume": "12929",
      "turnover": "2353615.2",
      "trades": "199"
    },
    {
      "date": "2023-05-19",
      "bid": "183.00",
      "ask": "183.60",
      "open": "182.40",
      "high": "184.00",
      "low": "181.40",
      "close": "183.00",
      "average": "183.0084",
      "volume": "24110",
      "turnover": "4413589.59",
      "trades": "403"
    },
    {
      "date": "2023-05-22",
      "bid": "182.60",
      "ask": "182.80",
      "open": "182.20",
      "high": "183.60",
      "low": "181.40",
      "close": "182.00",
      "average": "182.5432",
      "volume": "26448",
      "turnover": "4827888.2",
      "trades": "351"
    },
    {
      "date": "2023-05-23",
      "bid": "179.80",
      "ask": "180.20",
      "open": "183.00",
      "high": "183.80",
      "low": "179.40",
      "close": "180.20",
      "average": "180.6047",
      "volume": "12528",
      "turnover": "2264311.2",
      "trades": "286"
    },
    {
      "date": "2023-05-24",
      "bid": "181.20",
      "ask": "181.40",
      "open": "178.80",
      "high": "181.80",
      "low": "177.00",
      "close": "181.20",
      "average": "179.8503",
      "volume": "32919",
      "turnover": "5921130",
      "trades": "386"
    },
    {
      "date": "2023-05-25",
      "bid": "180.40",
      "ask": "180.80",
      "open": "181.20",
      "high": "181.20",
      "low": "179.40",
      "close": "180.00",
      "average": "180.3321",
      "volume": "21372",
      "turnover": "3856983.8",
      "trades": "277"
    },
    {
      "date": "2023-05-26",
      "bid": "181.60",
      "ask": "182.00",
      "open": "180.00",
      "high": "182.00",
      "low": "179.20",
      "close": "181.20",
      "average": "180.8441",
      "volume": "19566",
      "turnover": "3538864.1",
      "trades": "304"
    },
    {
      "date": "2023-05-29",
      "bid": "179.20",
      "ask": "179.80",
      "open": "182.00",
      "high": "183.00",
      "low": "179.00",
      "close": "179.00",
      "average": "181.0364",
      "volume": "15896",
      "turnover": "2881228.8",
      "trades": "234"
    },
    {
      "date": "2023-05-30",
      "bid": "179.80",
      "ask": "180.80",
      "open": "180.00",
      "high": "181.60",
      "low": "178.20",
      "close": "180.00",
      "average": "179.9183",
      "volume": "14469",
      "turnover": "2603238.4",
      "trades": "220"
    },
    {
      "date": "2023-05-31",
      "bid": "177.80",
      "ask": "178.00",
      "open": "180.20",
      "high": "180.20",
      "low": "176.60",
      "close": "177.60",
      "average": "178.0978",
      "volume": "19913",
      "turnover": "3546460.6",
      "trades": "389"
    },
    {
      "date": "2023-06-01",
      "bid": "175.80",
      "ask": "176.40",
      "open": "177.60",
      "high": "177.60",
      "low": "174.20",
      "close": "176.40",
      "average": "175.8644",
      "volume": "24008",
      "turnover": "4222340.59",
      "trades": "501"
    },
    {
      "date": "2023-06-02",
      "bid": "179.60",
      "ask": "180.20",
      "open": "176.80",
      "high": "180.40",
      "low": "176.60",
      "close": "180.40",
      "average": "178.5673",
      "volume": "15838",
      "turnover": "2828148.8",
      "trades": "327"
    },
    {
      "date": "2023-06-05",
      "bid": "180.40",
      "ask": "181.20",
      "open": "180.20",
      "high": "181.80",
      "low": "178.40",
      "close": "180.20",
      "average": "180.3117",
      "volume": "11705",
      "turnover": "2110549",
      "trades": "241"
    },
    {
      "date": "2023-06-07",
      "bid": "181.20",
      "ask": "182.00",
      "open": "181.40",
      "high": "183.40",
      "low": "180.20",
      "close": "181.00",
      "average": "181.8392",
      "volume": "18755",
      "turnover": "3410729.8",
      "trades": "407"
    },
    {
      "date": "2023-06-08",
      "bid": "184.00",
      "ask": "184.20",
      "open": "181.80",
      "high": "184.80",
      "low": "181.20",
      "close": "183.80",
      "average": "183.647",
      "volume": "12183",
      "turnover": "2238242.5",
      "trades": "265"
    },
    {
      "date": "2023-06-09",
      "bid": "182.80",
      "ask": "183.60",
      "open": "183.80",
      "high": "183.80",
      "low": "181.00",
      "close": "182.00",
      "average": "182.2496",
      "volume": "9840",
      "turnover": "1795136.8",
      "trades": "231"
    },
    {
      "date": "2023-06-12",
      "bid": "183.00",
      "ask": "184.00",
      "open": "182.40",
      "high": "187.40",
      "low": "181.60",
      "close": "187.40",
      "average": "185.7831",
      "volume": "37382",
      "turnover": "6939774.1",
      "trades": "340"
    },
    {
      "date": "2023-06-13",
      "bid": "184.20",
      "ask": "184.60",
      "open": "186.20",
      "high": "186.20",
      "low": "182.60",
      "close": "183.60",
      "average": "184.1263",
      "volume": "14482",
      "turnover": "2666516.79",
      "trades": "288"
    },
    {
      "date": "2023-06-14",
      "bid": "183.00",
      "ask": "184.00",
      "open": "183.60",
      "high": "184.40",
      "low": "182.00",
      "close": "183.80",
      "average": "183.4942",
      "volume": "7729",
      "turnover": "1418227",
      "trades": "146"
    },
    {
      "date": "2023-06-15",
      "bid": "179.20",
      "ask": "179.80",
      "open": "183.80",
      "high": "183.80",
      "low": "179.20",
      "close": "179.60",
      "average": "180.9227",
      "volume": "7159",
      "turnover": "1295225.39",
      "trades": "200"
    },
    {
      "date": "2023-06-16",
      "bid": "178.40",
      "ask": "179.20",
      "open": "183.20",
      "high": "183.20",
      "low": "178.20",
      "close": "178.40",
      "average": "178.9865",
      "volume": "8751",
      "turnover": "1566311.2",
      "trades": "182"
    },
    {
      "date": "2023-06-19",
      "bid": "177.20",
      "ask": "177.80",
      "open": "178.40",
      "high": "181.80",
      "low": "175.60",
      "close": "177.20",
      "average": "177.29",
      "volume": "11237",
      "turnover": "1992208",
      "trades": "277"
    },
    {
      "date": "2023-06-20",
      "bid": "174.40",
      "ask": "175.00",
      "open": "178.20",
      "high": "178.20",
      "low": "173.80",
      "close": "174.80",
      "average": "175.011",
      "volume": "15717",
      "turnover": "2750647.2",
      "trades": "276"
    },
    {
      "date": "2023-06-21",
      "bid": "173.60",
      "ask": "174.60",
      "open": "174.40",
      "high": "175.00",
      "low": "173.40",
      "close": "174.20",
      "average": "174.1151",
      "volume": "14153",
      "turnover": "2464250.4",
      "trades": "229"
    },
    {
      "date": "2023-06-22",
      "bid": "173.60",
      "ask": "174.00",
      "open": "174.40",
      "high": "174.60",
      "low": "172.20",
      "close": "174.00",
      "average": "173.3699",
      "volume": "8416",
      "turnover": "1459081",
      "trades": "228"
    },
    {
      "date": "2023-06-26",
      "bid": "173.60",
      "ask": "173.80",
      "open": "173.20",
      "high": "174.60",
      "low": "171.00",
      "close": "173.80",
      "average": "173.1776",
      "volume": "34410",
      "turnover": "5958957.8",
      "trades": "498"
    },
    {
      "date": "2023-06-27",
      "bid": "173.40",
      "ask": "173.80",
      "open": "173.80",
      "high": "173.80",
      "low": "172.00",
      "close": "173.80",
      "average": "173.3168",
      "volume": "17489",
      "turnover": "3030741.8",
      "trades": "244"
    },
    {
      "date": "2023-06-28",
      "bid": "176.60",
      "ask": "177.20",
      "open": "173.80",
      "high": "177.20",
      "low": "173.00",
      "close": "176.60",
      "average": "175.1226",
      "volume": "13417",
      "turnover": "2349587",
      "trades": "199"
    },
    {
      "date": "2023-06-29",
      "bid": "179.60",
      "ask": "180.00",
      "open": "176.60",
      "high": "180.00",
      "low": "176.00",
      "close": "180.00",
      "average": "178.7051",
      "volume": "6456",
      "turnover": "1153720.2",
      "trades": "130"
    },
    {
      "date": "2023-06-30",
      "bid": "182.20",
      "ask": "182.80",
      "open": "180.00",
      "high": "182.60",
      "low": "179.20",
      "close": "182.00",
      "average": "180.6128",
      "volume": "67164",
      "turnover": "12130811.6",
      "trades": "250"
    },
    {
      "date": "2023-07-03",
      "bid": "185.00",
      "ask": "185.40",
      "open": "182.00",
      "high": "185.60",
      "low": "182.00",
      "close": "185.00",
      "average": "184.2927",
      "volume": "18524",
      "turnover": "3413837.9",
      "trades": "301"
    },
    {
      "date": "2023-07-04",
      "bid": "183.20",
      "ask": "183.60",
      "open": "185.20",
      "high": "185.20",
      "low": "180.00",
      "close": "183.00",
      "average": "182.4003",
      "volume": "8145",
      "turnover": "1485650.2",
      "trades": "215"
    },
    {
      "date": "2023-07-05",
      "bid": "181.20",
      "ask": "182.00",
      "open": "183.00",
      "high": "183.60",
      "low": "180.60",
      "close": "181.20",
      "average": "182.1512",
      "volume": "7227",
      "turnover": "1316406.6",
      "trades": "187"
    },
    {
      "date": "2023-07-06",
      "bid": "178.60",
      "ask": "179.60",
      "open": "181.20",
      "high": "181.20",
      "low": "179.00",
      "close": "179.80",
      "average": "180.0263",
      "volume": "6093",
      "turnover": "1096900.39",
      "trades": "187"
    },
    {
      "date": "2023-07-07",
      "bid": "183.00",
      "ask": "184.80",
      "open": "179.00",
      "high": "183.40",
      "low": "178.00",
      "close": "183.20",
      "average": "181.1444",
      "volume": "8553",
      "turnover": "1549328",
      "trades": "189"
    },
    {
      "date": "2023-07-10",
      "bid": "183.80",
      "ask": "184.20",
      "open": "183.20",
      "high": "184.60",
      "low": "180.20",
      "close": "183.80",
      "average": "182.8492",
      "volume": "7751",
      "turnover": "1417263.8",
      "trades": "152"
    },
    {
      "date": "2023-07-11",
      "bid": "183.60",
      "ask": "184.00",
      "open": "182.40",
      "high": "185.00",
      "low": "182.40",
      "close": "183.80",
      "average": "184.1956",
      "volume": "6273",
      "turnover": "1155459",
      "trades": "166"
    },
    {
      "date": "2023-07-12",
      "bid": "187.40",
      "ask": "188.00",
      "open": "185.20",
      "high": "187.80",
      "low": "181.20",
      "close": "187.20",
      "average": "183.6564",
      "volume": "17607",
      "turnover": "3233638.2",
      "trades": "278"
    },
    {
      "date": "2023-07-13",
      "bid": "180.40",
      "ask": "180.80",
      "open": "187.20",
      "high": "187.40",
      "low": "178.60",
      "close": "180.20",
      "average": "182.1101",
      "volume": "15049",
      "turnover": "2740575.2",
      "trades": "260"
    },
    {
      "date": "2023-07-14",
      "bid": "178.40",
      "ask": "179.40",
      "open": "178.60",
      "high": "181.20",
      "low": "175.80",
      "close": "179.40",
      "average": "177.603",
      "volume": "12293",
      "turnover": "2183273.4",
      "trades": "270"
    },
    {
      "date": "2023-07-17",
      "bid": "180.40",
      "ask": "181.00",
      "open": "178.60",
      "high": "182.00",
      "low": "178.00",
      "close": "180.40",
      "average": "180.5551",
      "volume": "20963",
      "turnover": "3784975",
      "trades": "334"
    },
    {
      "date": "2023-07-18",
      "bid": "185.00",
      "ask": "185.80",
      "open": "180.40",
      "high": "186.60",
      "low": "180.00",
      "close": "185.80",
      "average": "184.6499",
      "volume": "14032",
      "turnover": "2591010.79",
      "trades": "255"
    },
    {
      "date": "2023-07-19",
      "bid": "194.80",
      "ask": "196.60",
      "open": "186.80",
      "high": "199.00",
      "low": "185.40",
      "close": "196.80",
      "average": "193.3789",
      "volume": "96770",
      "turnover": "18713271.2",
      "trades": "1074"
    },
    {
      "date": "2023-07-20",
      "bid": "201.50",
      "ask": "203.00",
      "open": "190.20",
      "high": "208.50",
      "low": "190.00",
      "close": "201.00",
      "average": "200.576",
      "volume": "76556",
      "turnover": "15355504.6",
      "trades": "1071"
    },
    {
      "date": "2023-07-21",
      "bid": "191.20",
      "ask": "192.20",
      "open": "201.00",
      "high": "203.00",
      "low": "188.60",
      "close": "191.20",
      "average": "193.1521",
      "volume": "100585",
      "turnover": "19428155.3",
      "trades": "1364"
    },
    {
      "date": "2023-07-24",
      "bid": "196.80",
      "ask": "198.80",
      "open": "189.40",
      "high": "198.00",
      "low": "185.00",
      "close": "196.60",
      "average": "190.0136",
      "volume": "41679",
      "turnover": "7919450.4",
      "trades": "518"
    },
    {
      "date": "2023-07-25",
      "bid": "196.20",
      "ask": "197.00",
      "open": "196.80",
      "high": "198.80",
      "low": "193.60",
      "close": "197.00",
      "average": "196.0265",
      "volume": "16050",
      "turnover": "3146225.6",
      "trades": "386"
    },
    {
      "date": "2023-07-26",
      "bid": "195.60",
      "ask": "196.00",
      "open": "197.80",
      "high": "198.40",
      "low": "195.60",
      "close": "195.80",
      "average": "196.6904",
      "volume": "10700",
      "turnover": "2104587",
      "trades": "272"
    },
    {
      "date": "2023-07-27",
      "bid": "194.60",
      "ask": "195.20",
      "open": "196.00",
      "high": "197.00",
      "low": "193.20",
      "close": "194.60",
      "average": "194.9814",
      "volume": "12645",
      "turnover": "2465539.79",
      "trades": "335"
    },
    {
      "date": "2023-07-28",
      "bid": "194.80",
      "ask": "195.60",
      "open": "194.80",
      "high": "196.80",
      "low": "192.80",
      "close": "194.80",
      "average": "194.0188",
      "volume": "7476",
      "turnover": "1450726.4",
      "trades": "208"
    },
    {
      "date": "2023-07-31",
      "bid": "196.40",
      "ask": "196.80",
      "open": "194.80",
      "high": "197.60",
      "low": "193.60",
      "close": "196.60",
      "average": "196.2341",
      "volume": "14160",
      "turnover": "2778698.8",
      "trades": "296"
    },
    {
      "date": "2023-08-01",
      "bid": "194.20",
      "ask": "194.60",
      "open": "196.20",
      "high": "196.40",
      "low": "194.00",
      "close": "194.20",
      "average": "194.6194",
      "volume": "14494",
      "turnover": "2820814.2",
      "trades": "255"
    },
    {
      "date": "2023-08-02",
      "bid": "193.00",
      "ask": "194.40",
      "open": "194.60",
      "high": "194.60",
      "low": "192.20",
      "close": "193.80",
      "average": "193.5975",
      "volume": "5772",
      "turnover": "1117463.6",
      "trades": "201"
    },
    {
      "date": "2023-08-03",
      "bid": "190.60",
      "ask": "191.40",
      "open": "193.80",
      "high": "194.60",
      "low": "190.00",
      "close": "190.40",
      "average": "191.2969",
      "volume": "9459",
      "turnover": "1809477.6",
      "trades": "239"
    },
    {
      "date": "2023-08-04",
      "bid": "197.20",
      "ask": "197.40",
      "open": "191.40",
      "high": "200.00",
      "low": "191.40",
      "close": "197.40",
      "average": "196.739",
      "volume": "28774",
      "turnover": "5660991.8",
      "trades": "472"
    },
    {
      "date": "2023-08-07",
      "bid": "195.20",
      "ask": "196.00",
      "open": "196.40",
      "high": "199.80",
      "low": "195.00",
      "close": "196.20",
      "average": "196.9023",
      "volume": "24203",
      "turnover": "4765526",
      "trades": "376"
    },
    {
      "date": "2023-08-08",
      "bid": "194.40",
      "ask": "194.80",
      "open": "197.00",
      "high": "197.00",
      "low": "193.00",
      "close": "194.60",
      "average": "194.6547",
      "volume": "13009",
      "turnover": "2532086.2",
      "trades": "319"
    },
    {
      "date": "2023-08-09",
      "bid": "194.00",
      "ask": "194.40",
      "open": "194.80",
      "high": "196.00",
      "low": "193.40",
      "close": "194.00",
      "average": "194.8127",
      "volume": "14355",
      "turnover": "2796537",
      "trades": "341"
    },
    {
      "date": "2023-08-10",
      "bid": "193.00",
      "ask": "193.20",
      "open": "194.00",
      "high": "195.00",
      "low": "192.20",
      "close": "193.20",
      "average": "193.5246",
      "volume": "38462",
      "turnover": "7443341.8",
      "trades": "454"
    },
    {
      "date": "2023-08-11",
      "bid": "189.60",
      "ask": "190.20",
      "open": "193.20",
      "high": "193.20",
      "low": "189.60",
      "close": "189.60",
      "average": "191.0708",
      "volume": "9913",
      "turnover": "1894084.8",
      "trades": "312"
    },
    {
      "date": "2023-08-14",
      "bid": "189.60",
      "ask": "189.80",
      "open": "189.60",
      "high": "190.40",
      "low": "188.00",
      "close": "189.80",
      "average": "189.3086",
      "volume": "10287",
      "turnover": "1947417.2",
      "trades": "285"
    },
    {
      "date": "2023-08-15",
      "bid": "187.40",
      "ask": "188.00",
      "open": "190.40",
      "high": "191.00",
      "low": "187.20",
      "close": "187.40",
      "average": "188.7132",
      "volume": "17681",
      "turnover": "3336637.8",
      "trades": "428"
    },
    {
      "date": "2023-08-16",
      "bid": "186.80",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.80",
      "low": "184.00",
      "close": "187.60",
      "average": "186.8882",
      "volume": "37576",
      "turnover": "7022511.8",
      "trades": "414"
    },
    {
      "date": "2023-08-17",
      "bid": "183.20",
      "ask": "183.40",
      "open": "184.40",
      "high": "186.40",
      "low": "183.20",
      "close": "183.40",
      "average": "184.2648",
      "volume": "17576",
      "turnover": "3238637.6",
      "trades": "469"
    },
    {
      "date": "2023-08-18",
      "bid": "185.80",
      "ask": "186.00",
      "open": "183.00",
      "high": "186.40",
      "low": "181.40",
      "close": "186.00",
      "average": "184.8078",
      "volume": "73270",
      "turnover": "13540870.4",
      "trades": "622"
    },
    {
      "date": "2023-08-21",
      "bid": "188.60",
      "ask": "189.00",
      "open": "185.60",
      "high": "190.20",
      "low": "182.60",
      "close": "188.40",
      "average": "188.0292",
      "volume": "35041",
      "turnover": "6588732.6",
      "trades": "503"
    },
    {
      "date": "2023-08-22",
      "bid": "188.00",
      "ask": "189.20",
      "open": "190.00",
      "high": "191.40",
      "low": "187.40",
      "close": "187.80",
      "average": "189.1811",
      "volume": "13731",
      "turnover": "2597645.4",
      "trades": "238"
    },
    {
      "date": "2023-08-23",
      "bid": "189.40",
      "ask": "190.00",
      "open": "189.00",
      "high": "190.20",
      "low": "187.20",
      "close": "190.00",
      "average": "188.9783",
      "volume": "15205",
      "turnover": "2873638.8",
      "trades": "256"
    },
    {
      "date": "2023-08-24",
      "bid": "184.40",
      "ask": "185.20",
      "open": "190.40",
      "high": "190.80",
      "low": "184.60",
      "close": "185.40",
      "average": "188.6496",
      "volume": "22588",
      "turnover": "4261158.4",
      "trades": "325"
    },
    {
      "date": "2023-08-25",
      "bid": "187.80",
      "ask": "188.20",
      "open": "185.40",
      "high": "188.40",
      "low": "184.80",
      "close": "188.40",
      "average": "187.2082",
      "volume": "11382",
      "turnover": "2130803.79",
      "trades": "237"
    },
    {
      "date": "2023-08-28",
      "bid": "188.00",
      "ask": "188.40",
      "open": "190.00",
      "high": "191.60",
      "low": "188.00",
      "close": "188.00",
      "average": "189.6416",
      "volume": "22976",
      "turnover": "4357206",
      "trades": "319"
    },
    {
      "date": "2023-08-29",
      "bid": "187.60",
      "ask": "188.00",
      "open": "188.00",
      "high": "190.60",
      "low": "187.20",
      "close": "187.60",
      "average": "188.2626",
      "volume": "11973",
      "turnover": "2254067.79",
      "trades": "239"
    },
    {
      "date": "2023-08-30",
      "bid": "184.20",
      "ask": "185.80",
      "open": "187.80",
      "high": "189.40",
      "low": "184.60",
      "close": "185.20",
      "average": "186.3533",
      "volume": "22288",
      "turnover": "4153443.2",
      "trades": "318"
    },
    {
      "date": "2023-08-31",
      "bid": "187.00",
      "ask": "187.60",
      "open": "185.00",
      "high": "187.60",
      "low": "183.40",
      "close": "186.80",
      "average": "185.1682",
      "volume": "16300",
      "turnover": "3018242.2",
      "trades": "296"
    },
    {
      "date": "2023-09-01",
      "bid": "191.60",
      "ask": "192.00",
      "open": "186.80",
      "high": "192.00",
      "low": "186.00",
      "close": "191.60",
      "average": "189.4101",
      "volume": "17183",
      "turnover": "3254633.4",
      "trades": "339"
    },
    {
      "date": "2023-09-04",
      "bid": "191.40",
      "ask": "191.80",
      "open": "192.00",
      "high": "193.20",
      "low": "190.40",
      "close": "191.20",
      "average": "191.9506",
      "volume": "17792",
      "turnover": "3415184.4",
      "trades": "314"
    },
    {
      "date": "2023-09-05",
      "bid": "190.60",
      "ask": "191.00",
      "open": "191.60",
      "high": "191.80",
      "low": "189.60",
      "close": "189.60",
      "average": "191.2083",
      "volume": "14448",
      "turnover": "2762495.2",
      "trades": "235"
    },
    {
      "date": "2023-09-06",
      "bid": "191.00",
      "ask": "191.20",
      "open": "189.60",
      "high": "191.80",
      "low": "188.60",
      "close": "190.80",
      "average": "190.1643",
      "volume": "12519",
      "turnover": "2380667.4",
      "trades": "220"
    },
    {
      "date": "2023-09-07",
      "bid": "185.60",
      "ask": "185.80",
      "open": "190.80",
      "high": "191.60",
      "low": "185.40",
      "close": "185.40",
      "average": "187.1351",
      "volume": "16162",
      "turnover": "3024478",
      "trades": "310"
    },
    {
      "date": "2023-09-08",
      "bid": "187.60",
      "ask": "188.40",
      "open": "185.40",
      "high": "188.40",
      "low": "185.20",
      "close": "188.00",
      "average": "186.8434",
      "volume": "21653",
      "turnover": "4045720.8",
      "trades": "287"
    },
    {
      "date": "2023-09-11",
      "bid": "185.40",
      "ask": "185.80",
      "open": "189.00",
      "high": "189.00",
      "low": "184.20",
      "close": "185.20",
      "average": "185.277",
      "volume": "13328",
      "turnover": "2469372.4",
      "trades": "314"
    },
    {
      "date": "2023-09-12",
      "bid": "184.60",
      "ask": "185.00",
      "open": "185.40",
      "high": "186.40",
      "low": "184.00",
      "close": "185.00",
      "average": "185.228",
      "volume": "12006",
      "turnover": "2223846.79",
      "trades": "204"
    },
    {
      "date": "2023-09-13",
      "bid": "186.40",
      "ask": "186.60",
      "open": "185.00",
      "high": "187.20",
      "low": "185.00",
      "close": "186.60",
      "average": "185.9676",
      "volume": "20918",
      "turnover": "3890070.8",
      "trades": "345"
    },
    {
      "date": "2023-09-14",
      "bid": "189.60",
      "ask": "190.00",
      "open": "186.60",
      "high": "191.00",
      "low": "186.60",
      "close": "190.00",
      "average": "189.3495",
      "volume": "20807",
      "turnover": "3939795.2",
      "trades": "377"
    },
    {
      "date": "2023-09-15",
      "bid": "192.60",
      "ask": "193.00",
      "open": "190.00",
      "high": "193.40",
      "low": "189.40",
      "close": "193.00",
      "average": "191.4766",
      "volume": "56635",
      "turnover": "10844696.2",
      "trades": "656"
    },
    {
      "date": "2023-09-18",
      "bid": "189.20",
      "ask": "189.40",
      "open": "192.60",
      "high": "192.60",
      "low": "188.20",
      "close": "189.60",
      "average": "189.9799",
      "volume": "19701",
      "turnover": "3742794.4",
      "trades": "354"
    },
    {
      "date": "2023-09-19",
      "bid": "195.80",
      "ask": "196.00",
      "open": "190.60",
      "high": "197.00",
      "low": "189.80",
      "close": "196.00",
      "average": "195.1977",
      "volume": "28666",
      "turnover": "5595537.6",
      "trades": "456"
    },
    {
      "date": "2023-09-20",
      "bid": "197.40",
      "ask": "197.60",
      "open": "196.00",
      "high": "198.80",
      "low": "196.00",
      "close": "197.60",
      "average": "197.8164",
      "volume": "23631",
      "turnover": "4674599",
      "trades": "388"
    },
    {
      "date": "2023-09-21",
      "bid": "195.60",
      "ask": "196.00",
      "open": "198.00",
      "high": "198.60",
      "low": "195.20",
      "close": "195.20",
      "average": "196.6655",
      "volume": "22417",
      "turnover": "4408650.59",
      "trades": "482"
    },
    {
      "date": "2023-09-22",
      "bid": "192.00",
      "ask": "192.60",
      "open": "194.60",
      "high": "195.20",
      "low": "191.20",
      "close": "192.60",
      "average": "192.914",
      "volume": "22574",
      "turnover": "4354840.59",
      "trades": "367"
    },
    {
      "date": "2023-09-25",
      "bid": "197.80",
      "ask": "198.00",
      "open": "196.00",
      "high": "199.60",
      "low": "195.20",
      "close": "198.00",
      "average": "197.3985",
      "volume": "44640",
      "turnover": "8811942.6",
      "trades": "687"
    },
    {
      "date": "2023-09-26",
      "bid": "191.60",
      "ask": "192.00",
      "open": "199.80",
      "high": "200.50",
      "low": "191.40",
      "close": "191.40",
      "average": "194.5788",
      "volume": "65072",
      "turnover": "12662195.2",
      "trades": "758"
    },
    {
      "date": "2023-09-27",
      "bid": "191.20",
      "ask": "191.40",
      "open": "192.00",
      "high": "193.80",
      "low": "190.20",
      "close": "191.00",
      "average": "191.8037",
      "volume": "57881",
      "turnover": "11102397.4",
      "trades": "644"
    },
    {
      "date": "2023-09-28",
      "bid": "190.60",
      "ask": "190.80",
      "open": "191.00",
      "high": "191.60",
      "low": "189.80",
      "close": "190.60",
      "average": "190.699",
      "volume": "12140",
      "turnover": "2315085.6",
      "trades": "278"
    },
    {
      "date": "2023-09-29",
      "bid": "191.20",
      "ask": "192.60",
      "open": "191.20",
      "high": "193.60",
      "low": "190.00",
      "close": "191.60",
      "average": "191.9419",
      "volume": "37166",
      "turnover": "7133710.8",
      "trades": "459"
    },
    {
      "date": "2023-10-02",
      "bid": "192.20",
      "ask": "192.80",
      "open": "191.60",
      "high": "194.00",
      "low": "191.00",
      "close": "192.40",
      "average": "192.894",
      "volume": "27235",
      "turnover": "5253467.4",
      "trades": "412"
    },
    {
      "date": "2023-10-03",
      "bid": "190.20",
      "ask": "191.00",
      "open": "192.40",
      "high": "192.80",
      "low": "190.20",
      "close": "190.60",
      "average": "191.6245",
      "volume": "26355",
      "turnover": "5050263",
      "trades": "456"
    },
    {
      "date": "2023-10-04",
      "bid": "188.60",
      "ask": "189.20",
      "open": "190.40",
      "high": "190.60",
      "low": "187.40",
      "close": "188.60",
      "average": "188.5352",
      "volume": "14949",
      "turnover": "2818413.4",
      "trades": "386"
    },
    {
      "date": "2023-10-05",
      "bid": "203.00",
      "ask": "203.50",
      "open": "192.40",
      "high": "204.50",
      "low": "190.60",
      "close": "204.00",
      "average": "200.481",
      "volume": "80543",
      "turnover": "16147170.5",
      "trades": "963"
    },
    {
      "date": "2023-10-06",
      "bid": "200.50",
      "ask": "201.00",
      "open": "205.00",
      "high": "205.00",
      "low": "199.60",
      "close": "201.00",
      "average": "202.182",
      "volume": "45699",
      "turnover": "9239624.69",
      "trades": "590"
    },
    {
      "date": "2023-10-09",
      "bid": "195.80",
      "ask": "196.20",
      "open": "201.00",
      "high": "201.50",
      "low": "195.80",
      "close": "195.80",
      "average": "198.4115",
      "volume": "26618",
      "turnover": "5281527.4",
      "trades": "485"
    },
    {
      "date": "2023-10-10",
      "bid": "200.50",
      "ask": "201.00",
      "open": "195.60",
      "high": "201.00",
      "low": "195.60",
      "close": "200.50",
      "average": "200.1092",
      "volume": "15376",
      "turnover": "3076879.8",
      "trades": "294"
    },
    {
      "date": "2023-10-11",
      "bid": "197.80",
      "ask": "198.20",
      "open": "201.00",
      "high": "201.00",
      "low": "197.40",
      "close": "198.00",
      "average": "199.585",
      "volume": "17092",
      "turnover": "3411306.2",
      "trades": "292"
    },
    {
      "date": "2023-10-12",
      "bid": "200.50",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.50",
      "low": "199.60",
      "close": "200.50",
      "average": "201.2706",
      "volume": "38292",
      "turnover": "7707053.4",
      "trades": "536"
    },
    {
      "date": "2023-10-13",
      "bid": "194.20",
      "ask": "195.00",
      "open": "200.50",
      "high": "201.00",
      "low": "194.00",
      "close": "194.00",
      "average": "196.3716",
      "volume": "18300",
      "turnover": "3593600.9",
      "trades": "335"
    },
    {
      "date": "2023-10-16",
      "bid": "192.40",
      "ask": "194.00",
      "open": "194.20",
      "high": "198.20",
      "low": "191.80",
      "close": "193.00",
      "average": "193.607",
      "volume": "24612",
      "turnover": "4765054.59",
      "trades": "358"
    },
    {
      "date": "2023-10-17",
      "bid": "190.00",
      "ask": "190.40",
      "open": "193.00",
      "high": "193.60",
      "low": "189.80",
      "close": "190.40",
      "average": "191.1412",
      "volume": "19064",
      "turnover": "3643831.8",
      "trades": "434"
    },
    {
      "date": "2023-10-18",
      "bid": "189.20",
      "ask": "190.20",
      "open": "190.20",
      "high": "193.20",
      "low": "188.60",
      "close": "189.20",
      "average": "190.8759",
      "volume": "30791",
      "turnover": "5877260.8",
      "trades": "491"
    },
    {
      "date": "2023-10-19",
      "bid": "190.00",
      "ask": "190.60",
      "open": "192.80",
      "high": "192.80",
      "low": "189.80",
      "close": "190.20",
      "average": "191.1171",
      "volume": "16259",
      "turnover": "3107372.6",
      "trades": "323"
    },
    {
      "date": "2023-10-20",
      "bid": "190.00",
      "ask": "191.00",
      "open": "190.20",
      "high": "192.20",
      "low": "187.20",
      "close": "190.80",
      "average": "189.723",
      "volume": "35798",
      "turnover": "6791703.6",
      "trades": "500"
    },
    {
      "date": "2023-10-23",
      "bid": "190.00",
      "ask": "190.20",
      "open": "190.80",
      "high": "192.00",
      "low": "188.80",
      "close": "190.60",
      "average": "190.0972",
      "volume": "22171",
      "turnover": "4214644.4",
      "trades": "390"
    },
    {
      "date": "2023-10-24",
      "bid": "217.50",
      "ask": "220.00",
      "open": "190.60",
      "high": "227.50",
      "low": "189.00",
      "close": "221.00",
      "average": "215.2142",
      "volume": "197474",
      "turnover": "42499011.9",
      "trades": "2450"
    },
    {
      "date": "2023-10-25",
      "bid": "219.00",
      "ask": "220.50",
      "open": "219.00",
      "high": "222.50",
      "low": "216.00",
      "close": "220.50",
      "average": "219.8375",
      "volume": "50258",
      "turnover": "11048593",
      "trades": "832"
    },
    {
      "date": "2023-10-26",
      "bid": "222.50",
      "ask": "223.50",
      "open": "220.50",
      "high": "226.00",
      "low": "217.50",
      "close": "223.50",
      "average": "223.1086",
      "volume": "43709",
      "turnover": "9751615.5",
      "trades": "689"
    },
    {
      "date": "2023-10-27",
      "bid": "227.50",
      "ask": "228.50",
      "open": "223.50",
      "high": "228.50",
      "low": "221.00",
      "close": "228.50",
      "average": "225.2468",
      "volume": "38527",
      "turnover": "8678099",
      "trades": "784"
    },
    {
      "date": "2023-10-30",
      "bid": "229.50",
      "ask": "230.00",
      "open": "232.00",
      "high": "233.00",
      "low": "227.50",
      "close": "230.00",
      "average": "229.6794",
      "volume": "38022",
      "turnover": "8732870.5",
      "trades": "710"
    },
    {
      "date": "2023-10-31",
      "bid": "231.50",
      "ask": "232.00",
      "open": "230.00",
      "high": "233.00",
      "low": "228.50",
      "close": "232.00",
      "average": "230.0444",
      "volume": "51324",
      "turnover": "11806797.5",
      "trades": "571"
    },
    {
      "date": "2023-11-01",
      "bid": "231.50",
      "ask": "232.00",
      "open": "234.00",
      "high": "234.00",
      "low": "227.50",
      "close": "231.00",
      "average": "231.0413",
      "volume": "36980",
      "turnover": "8543666.5",
      "trades": "583"
    },
    {
      "date": "2023-11-02",
      "bid": "233.00",
      "ask": "233.50",
      "open": "231.00",
      "high": "236.00",
      "low": "231.00",
      "close": "233.00",
      "average": "233.6523",
      "volume": "62422",
      "turnover": "14584991",
      "trades": "615"
    },
    {
      "date": "2023-11-03",
      "bid": "234.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "238.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.5484",
      "volume": "22671",
      "turnover": "5340117",
      "trades": "335"
    },
    {
      "date": "2023-11-06",
      "bid": "222.50",
      "ask": "223.00",
      "open": "235.00",
      "high": "236.00",
      "low": "221.50",
      "close": "222.50",
      "average": "226.9065",
      "volume": "51304",
      "turnover": "11641210",
      "trades": "958"
    },
    {
      "date": "2023-11-07",
      "bid": "221.50",
      "ask": "222.00",
      "open": "222.50",
      "high": "223.50",
      "low": "219.00",
      "close": "221.50",
      "average": "222.2265",
      "volume": "30260",
      "turnover": "6724573",
      "trades": "547"
    },
    {
      "date": "2023-11-08",
      "bid": "221.50",
      "ask": "222.50",
      "open": "221.50",
      "high": "224.00",
      "low": "219.00",
      "close": "224.00",
      "average": "222.8969",
      "volume": "49150",
      "turnover": "10955382",
      "trades": "383"
    },
    {
      "date": "2023-11-09",
      "bid": "229.00",
      "ask": "229.50",
      "open": "225.00",
      "high": "231.00",
      "low": "224.50",
      "close": "229.50",
      "average": "228.8586",
      "volume": "31550",
      "turnover": "7220489",
      "trades": "478"
    },
    {
      "date": "2023-11-10",
      "bid": "229.00",
      "ask": "230.00",
      "open": "229.50",
      "high": "230.00",
      "low": "225.50",
      "close": "229.50",
      "average": "228.0701",
      "volume": "14208",
      "turnover": "3240420",
      "trades": "308"
    },
    {
      "date": "2023-11-13",
      "bid": "227.00",
      "ask": "227.50",
      "open": "229.50",
      "high": "231.00",
      "low": "226.50",
      "close": "227.50",
      "average": "228.2298",
      "volume": "13526",
      "turnover": "3087036",
      "trades": "343"
    },
    {
      "date": "2023-11-14",
      "bid": "229.50",
      "ask": "230.50",
      "open": "227.00",
      "high": "231.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.4367",
      "volume": "30414",
      "turnover": "6947673",
      "trades": "525"
    },
    {
      "date": "2023-11-15",
      "bid": "229.50",
      "ask": "230.50",
      "open": "231.00",
      "high": "233.50",
      "low": "228.50",
      "close": "230.50",
      "average": "230.6944",
      "volume": "16471",
      "turnover": "3799692",
      "trades": "348"
    },
    {
      "date": "2023-11-16",
      "bid": "229.00",
      "ask": "230.50",
      "open": "230.50",
      "high": "232.00",
      "low": "227.50",
      "close": "229.50",
      "average": "229.9054",
      "volume": "15636",
      "turnover": "3594800.5",
      "trades": "359"
    },
    {
      "date": "2023-11-17",
      "bid": "230.50",
      "ask": "231.50",
      "open": "229.50",
      "high": "237.00",
      "low": "229.50",
      "close": "231.00",
      "average": "233.6513",
      "volume": "40604",
      "turnover": "9487140.5",
      "trades": "653"
    },
    {
      "date": "2023-11-20",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "238.00",
      "low": "230.00",
      "close": "230.50",
      "average": "233.1277",
      "volume": "98050",
      "turnover": "22726785.5",
      "trades": "715"
    },
    {
      "date": "2023-11-21",
      "bid": "231.50",
      "ask": "232.00",
      "open": "233.50",
      "high": "234.50",
      "low": "229.50",
      "close": "232.50",
      "average": "231.7471",
      "volume": "26611",
      "turnover": "6167022.5",
      "trades": "553"
    },
    {
      "date": "2023-11-22",
      "bid": "228.00",
      "ask": "230.00",
      "open": "236.00",
      "high": "236.00",
      "low": "228.50",
      "close": "230.00",
      "average": "230.5131",
      "volume": "38887",
      "turnover": "8966409.25",
      "trades": "680"
    },
    {
      "date": "2023-11-23",
      "bid": "228.50",
      "ask": "229.50",
      "open": "232.00",
      "high": "237.00",
      "low": "228.00",
      "close": "228.00",
      "average": "231.3227",
      "volume": "54882",
      "turnover": "12695452",
      "trades": "714"
    },
    {
      "date": "2023-11-24",
      "bid": "229.00",
      "ask": "230.00",
      "open": "228.50",
      "high": "232.50",
      "low": "227.00",
      "close": "228.00",
      "average": "229.1385",
      "volume": "48738",
      "turnover": "11167750",
      "trades": "677"
    },
    {
      "date": "2023-11-27",
      "bid": "230.50",
      "ask": "231.50",
      "open": "230.00",
      "high": "234.50",
      "low": "228.00",
      "close": "229.50",
      "average": "230.2459",
      "volume": "67345",
      "turnover": "15505910",
      "trades": "978"
    },
    {
      "date": "2023-11-28",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "234.00",
      "low": "225.50",
      "close": "227.50",
      "average": "228.8948",
      "volume": "48344",
      "turnover": "11065390",
      "trades": "702"
    },
    {
      "date": "2023-11-29",
      "bid": "228.00",
      "ask": "228.50",
      "open": "227.50",
      "high": "229.00",
      "low": "226.50",
      "close": "227.50",
      "average": "227.827",
      "volume": "54164",
      "turnover": "12340023.5",
      "trades": "633"
    },
    {
      "date": "2023-11-30",
      "bid": "225.50",
      "ask": "226.50",
      "open": "227.50",
      "high": "229.00",
      "low": "225.50",
      "close": "226.50",
      "average": "226.8056",
      "volume": "34546",
      "turnover": "7835227.5",
      "trades": "580"
    },
    {
      "date": "2023-12-01",
      "bid": "228.00",
      "ask": "229.00",
      "open": "227.50",
      "high": "229.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.4052",
      "volume": "39754",
      "turnover": "9079952",
      "trades": "698"
    },
    {
      "date": "2023-12-04",
      "bid": "231.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "234.50",
      "low": "228.00",
      "close": "232.00",
      "average": "231.7909",
      "volume": "37991",
      "turnover": "8805969.5",
      "trades": "678"
    },
    {
      "date": "2023-12-05",
      "bid": "231.50",
      "ask": "233.50",
      "open": "234.50",
      "high": "234.50",
      "low": "230.50",
      "close": "232.00",
      "average": "232.0384",
      "volume": "46223",
      "turnover": "10725510.5",
      "trades": "570"
    },
    {
      "date": "2023-12-06",
      "bid": "232.00",
      "ask": "233.00",
      "open": "232.50",
      "high": "234.50",
      "low": "230.00",
      "close": "233.00",
      "average": "232.6344",
      "volume": "41674",
      "turnover": "9694805.5",
      "trades": "566"
    },
    {
      "date": "2023-12-07",
      "bid": "233.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "238.50",
      "low": "231.50",
      "close": "233.50",
      "average": "233.891",
      "volume": "55122",
      "turnover": "12892540",
      "trades": "812"
    },
    {
      "date": "2023-12-08",
      "bid": "232.00",
      "ask": "234.00",
      "open": "233.50",
      "high": "238.00",
      "low": "231.00",
      "close": "233.00",
      "average": "233.8647",
      "volume": "67849",
      "turnover": "15867487",
      "trades": "932"
    },
    {
      "date": "2023-12-11",
      "bid": "227.50",
      "ask": "229.00",
      "open": "233.00",
      "high": "236.00",
      "low": "227.00",
      "close": "229.00",
      "average": "230.0049",
      "volume": "52868",
      "turnover": "12159901",
      "trades": "929"
    },
    {
      "date": "2023-12-12",
      "bid": "223.50",
      "ask": "224.00",
      "open": "229.00",
      "high": "230.00",
      "low": "222.50",
      "close": "223.50",
      "average": "225.3829",
      "volume": "90641",
      "turnover": "20428898",
      "trades": "696"
    },
    {
      "date": "2023-12-13",
      "bid": "222.50",
      "ask": "223.00",
      "open": "223.50",
      "high": "227.00",
      "low": "221.50",
      "close": "223.00",
      "average": "223.4045",
      "volume": "59279",
      "turnover": "13255837.75",
      "trades": "857"
    },
    {
      "date": "2023-12-14",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.50",
      "high": "228.00",
      "low": "222.00",
      "close": "224.50",
      "average": "224.7071",
      "volume": "52291",
      "turnover": "11751508.75",
      "trades": "737"
    },
    {
      "date": "2023-12-15",
      "bid": "232.50",
      "ask": "233.00",
      "open": "226.00",
      "high": "233.50",
      "low": "224.00",
      "close": "233.00",
      "average": "228.6535",
      "volume": "48004",
      "turnover": "10976429.5",
      "trades": "684"
    },
    {
      "date": "2023-12-18",
      "bid": "230.50",
      "ask": "231.50",
      "open": "233.00",
      "high": "235.00",
      "low": "230.50",
      "close": "232.00",
      "average": "232.7129",
      "volume": "25241",
      "turnover": "5873905.5",
      "trades": "471"
    },
    {
      "date": "2023-12-19",
      "bid": "238.00",
      "ask": "238.50",
      "open": "232.00",
      "high": "239.00",
      "low": "231.50",
      "close": "239.00",
      "average": "236.3405",
      "volume": "28713",
      "turnover": "6786281.5",
      "trades": "492"
    },
    {
      "date": "2023-12-20",
      "bid": "230.50",
      "ask": "231.50",
      "open": "239.00",
      "high": "239.00",
      "low": "231.00",
      "close": "231.00",
      "average": "233.4416",
      "volume": "20072",
      "turnover": "4685357.5",
      "trades": "517"
    },
    {
      "date": "2023-12-21",
      "bid": "231.50",
      "ask": "232.00",
      "open": "231.00",
      "high": "233.50",
      "low": "229.00",
      "close": "232.00",
      "average": "231.7989",
      "volume": "25389",
      "turnover": "5885030",
      "trades": "553"
    },
    {
      "date": "2023-12-22",
      "bid": "243.00",
      "ask": "243.50",
      "open": "232.50",
      "high": "244.00",
      "low": "231.50",
      "close": "244.00",
      "average": "238.2688",
      "volume": "52406",
      "turnover": "12486286.5",
      "trades": "822"
    },
    {
      "date": "2023-12-27",
      "bid": "241.50",
      "ask": "242.50",
      "open": "244.00",
      "high": "244.50",
      "low": "241.00",
      "close": "241.50",
      "average": "242.7404",
      "volume": "27799",
      "turnover": "6747941.5",
      "trades": "666"
    },
    {
      "date": "2023-12-28",
      "bid": "244.00",
      "ask": "244.50",
      "open": "242.00",
      "high": "247.50",
      "low": "242.00",
      "close": "244.00",
      "average": "244.8041",
      "volume": "40826",
      "turnover": "9994370.5",
      "trades": "730"
    },
    {
      "date": "2023-12-29",
      "bid": "243.00",
      "ask": "243.50",
      "open": "244.50",
      "high": "246.50",
      "low": "243.00",
      "close": "243.00",
      "average": "244.6565",
      "volume": "13653",
      "turnover": "3340295",
      "trades": "420"
    },
    {
      "date": "2024-01-02",
      "bid": "248.00",
      "ask": "249.50",
      "open": "245.00",
      "high": "249.50",
      "low": "243.00",
      "close": "249.50",
      "average": "246.425",
      "volume": "29642",
      "turnover": "7304530.5",
      "trades": "696"
    },
    {
      "date": "2024-01-03",
      "bid": "243.00",
      "ask": "244.00",
      "open": "249.50",
      "high": "249.50",
      "low": "242.00",
      "close": "243.50",
      "average": "244.0734",
      "volume": "31147",
      "turnover": "7602155",
      "trades": "648"
    },
    {
      "date": "2024-01-04",
      "bid": "249.00",
      "ask": "249.50",
      "open": "244.50",
      "high": "250.50",
      "low": "243.50",
      "close": "250.50",
      "average": "247.685",
      "volume": "29868",
      "turnover": "7397856.5",
      "trades": "562"
    },
    {
      "date": "2024-01-05",
      "bid": "246.50",
      "ask": "247.00",
      "open": "250.00",
      "high": "250.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.0629",
      "volume": "13023",
      "turnover": "3204544.25",
      "trades": "321"
    },
    {
      "date": "2024-01-08",
      "bid": "246.00",
      "ask": "247.00",
      "open": "246.50",
      "high": "248.00",
      "low": "244.00",
      "close": "246.50",
      "average": "246.3629",
      "volume": "23307",
      "turnover": "5742247.5",
      "trades": "499"
    },
    {
      "date": "2024-01-09",
      "bid": "248.50",
      "ask": "249.50",
      "open": "247.50",
      "high": "250.50",
      "low": "246.00",
      "close": "249.50",
      "average": "247.9778",
      "volume": "32235",
      "turnover": "7993563",
      "trades": "612"
    },
    {
      "date": "2024-01-10",
      "bid": "249.00",
      "ask": "249.50",
      "open": "249.50",
      "high": "252.50",
      "low": "248.50",
      "close": "248.50",
      "average": "249.9979",
      "volume": "15394",
      "turnover": "3848468",
      "trades": "445"
    },
    {
      "date": "2024-01-11",
      "bid": "248.50",
      "ask": "249.00",
      "open": "250.00",
      "high": "252.50",
      "low": "248.50",
      "close": "249.00",
      "average": "250.0217",
      "volume": "18870",
      "turnover": "4717910",
      "trades": "455"
    },
    {
      "date": "2024-01-12",
      "bid": "249.50",
      "ask": "250.00",
      "open": "249.00",
      "high": "254.50",
      "low": "249.00",
      "close": "250.00",
      "average": "252.0376",
      "volume": "24874",
      "turnover": "6270867.5",
      "trades": "489"
    },
    {
      "date": "2024-01-15",
      "bid": "243.00",
      "ask": "243.50",
      "open": "251.00",
      "high": "251.00",
      "low": "243.00",
      "close": "243.50",
      "average": "246.9767",
      "volume": "41113",
      "turnover": "10153006.25",
      "trades": "673"
    },
    {
      "date": "2024-01-16",
      "bid": "239.50",
      "ask": "240.00",
      "open": "243.50",
      "high": "243.50",
      "low": "238.00",
      "close": "241.00",
      "average": "239.7839",
      "volume": "32702",
      "turnover": "7846076.5",
      "trades": "664"
    },
    {
      "date": "2024-01-17",
      "bid": "239.50",
      "ask": "240.00",
      "open": "238.50",
      "high": "240.50",
      "low": "236.50",
      "close": "240.00",
      "average": "238.6753",
      "volume": "24231",
      "turnover": "5783324.75",
      "trades": "682"
    },
    {
      "date": "2024-01-18",
      "bid": "246.50",
      "ask": "248.00",
      "open": "240.00",
      "high": "250.50",
      "low": "238.50",
      "close": "246.50",
      "average": "245.7698",
      "volume": "38746",
      "turnover": "9522685.5",
      "trades": "568"
    },
    {
      "date": "2024-01-19",
      "bid": "241.50",
      "ask": "242.50",
      "open": "246.50",
      "high": "248.00",
      "low": "241.00",
      "close": "241.00",
      "average": "243.1911",
      "volume": "18187",
      "turnover": "4423927.25",
      "trades": "465"
    },
    {
      "date": "2024-01-22",
      "bid": "246.00",
      "ask": "246.50",
      "open": "242.50",
      "high": "249.00",
      "low": "242.50",
      "close": "246.00",
      "average": "246.6209",
      "volume": "36179",
      "turnover": "8922499",
      "trades": "548"
    },
    {
      "date": "2024-01-23",
      "bid": "243.50",
      "ask": "244.50",
      "open": "248.00",
      "high": "248.00",
      "low": "243.00",
      "close": "243.50",
      "average": "244.48",
      "volume": "21102",
      "turnover": "5158284.5",
      "trades": "388"
    },
    {
      "date": "2024-01-24",
      "bid": "244.50",
      "ask": "245.50",
      "open": "244.00",
      "high": "247.00",
      "low": "243.00",
      "close": "245.50",
      "average": "244.5268",
      "volume": "19987",
      "turnover": "4890912",
      "trades": "331"
    },
    {
      "date": "2024-01-25",
      "bid": "249.50",
      "ask": "250.00",
      "open": "245.50",
      "high": "250.50",
      "low": "244.50",
      "close": "249.00",
      "average": "248.0586",
      "volume": "13343",
      "turnover": "3309610.5",
      "trades": "366"
    },
    {
      "date": "2024-01-26",
      "bid": "251.50",
      "ask": "252.00",
      "open": "249.00",
      "high": "252.00",
      "low": "247.00",
      "close": "251.50",
      "average": "250.2964",
      "volume": "17254",
      "turnover": "4317559",
      "trades": "437"
    },
    {
      "date": "2024-01-29",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.50",
      "high": "252.50",
      "low": "245.00",
      "close": "248.00",
      "average": "248.5688",
      "volume": "23226",
      "turnover": "5773066",
      "trades": "634"
    },
    {
      "date": "2024-01-30",
      "bid": "253.50",
      "ask": "254.50",
      "open": "248.00",
      "high": "254.50",
      "low": "247.50",
      "close": "254.50",
      "average": "250.8057",
      "volume": "21035",
      "turnover": "5275698",
      "trades": "425"
    },
    {
      "date": "2024-01-31",
      "bid": "257.00",
      "ask": "257.50",
      "open": "254.50",
      "high": "258.00",
      "low": "253.00",
      "close": "256.50",
      "average": "256.3962",
      "volume": "19076",
      "turnover": "4891013",
      "trades": "431"
    },
    {
      "date": "2024-02-01",
      "bid": "253.00",
      "ask": "253.50",
      "open": "250.00",
      "high": "257.50",
      "low": "250.00",
      "close": "253.00",
      "average": "254.0127",
      "volume": "29051",
      "turnover": "7379323.5",
      "trades": "447"
    },
    {
      "date": "2024-02-02",
      "bid": "256.00",
      "ask": "257.00",
      "open": "253.00",
      "high": "261.00",
      "low": "253.00",
      "close": "257.00",
      "average": "258.1297",
      "volume": "24633",
      "turnover": "6358047.5",
      "trades": "521"
    },
    {
      "date": "2024-02-05",
      "bid": "252.00",
      "ask": "253.00",
      "open": "258.50",
      "high": "258.50",
      "low": "252.00",
      "close": "252.50",
      "average": "253.8327",
      "volume": "17804",
      "turnover": "4519164",
      "trades": "519"
    },
    {
      "date": "2024-02-06",
      "bid": "260.00",
      "ask": "261.00",
      "open": "253.50",
      "high": "261.00",
      "low": "253.00",
      "close": "260.50",
      "average": "257.3441",
      "volume": "17488",
      "turnover": "4502675.75",
      "trades": "451"
    },
    {
      "date": "2024-02-07",
      "bid": "261.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "264.50",
      "low": "259.00",
      "close": "261.00",
      "average": "262.6391",
      "volume": "34524",
      "turnover": "9065304.75",
      "trades": "708"
    },
    {
      "date": "2024-02-08",
      "bid": "261.50",
      "ask": "263.00",
      "open": "263.00",
      "high": "268.00",
      "low": "260.50",
      "close": "262.50",
      "average": "263.0956",
      "volume": "22928",
      "turnover": "6032512",
      "trades": "583"
    },
    {
      "date": "2024-02-09",
      "bid": "264.00",
      "ask": "264.50",
      "open": "262.50",
      "high": "267.00",
      "low": "259.00",
      "close": "264.00",
      "average": "263.5317",
      "volume": "23018",
      "turnover": "6065065",
      "trades": "431"
    },
    {
      "date": "2024-02-12",
      "bid": "264.00",
      "ask": "265.00",
      "open": "264.50",
      "high": "268.00",
      "low": "261.00",
      "close": "264.00",
      "average": "264.7743",
      "volume": "35279",
      "turnover": "9340922.75",
      "trades": "737"
    },
    {
      "date": "2024-02-13",
      "bid": "256.00",
      "ask": "257.00",
      "open": "264.50",
      "high": "264.50",
      "low": "252.50",
      "close": "257.50",
      "average": "256.0884",
      "volume": "42436",
      "turnover": "10867365.5",
      "trades": "983"
    },
    {
      "date": "2024-02-14",
      "bid": "259.00",
      "ask": "260.50",
      "open": "254.00",
      "high": "262.00",
      "low": "254.00",
      "close": "261.00",
      "average": "259.8418",
      "volume": "30605",
      "turnover": "7952770.25",
      "trades": "586"
    },
    {
      "date": "2024-02-15",
      "bid": "256.50",
      "ask": "257.50",
      "open": "261.00",
      "high": "261.00",
      "low": "254.00",
      "close": "257.50",
      "average": "256.1924",
      "volume": "34488",
      "turnover": "8834969",
      "trades": "647"
    },
    {
      "date": "2024-02-16",
      "bid": "257.00",
      "ask": "258.50",
      "open": "258.00",
      "high": "260.00",
      "low": "255.00",
      "close": "259.50",
      "average": "257.5026",
      "volume": "27096",
      "turnover": "6979250.25",
      "trades": "636"
    },
    {
      "date": "2024-02-19",
      "bid": "264.50",
      "ask": "265.50",
      "open": "260.00",
      "high": "266.00",
      "low": "254.00",
      "close": "265.00",
      "average": "262.3134",
      "volume": "48596",
      "turnover": "12746243.75",
      "trades": "878"
    },
    {
      "date": "2024-02-20",
      "bid": "278.00",
      "ask": "279.50",
      "open": "268.50",
      "high": "283.00",
      "low": "255.50",
      "close": "278.50",
      "average": "272.1798",
      "volume": "189936",
      "turnover": "51827867.5",
      "trades": "2686"
    },
    {
      "date": "2024-02-21",
      "bid": "277.50",
      "ask": "278.50",
      "open": "279.00",
      "high": "281.00",
      "low": "270.00",
      "close": "278.00",
      "average": "275.8343",
      "volume": "73181",
      "turnover": "20189201.25",
      "trades": "1182"
    },
    {
      "date": "2024-02-22",
      "bid": "277.50",
      "ask": "278.00",
      "open": "278.00",
      "high": "282.50",
      "low": "273.00",
      "close": "278.00",
      "average": "277.0136",
      "volume": "72611",
      "turnover": "20121277.5",
      "trades": "1250"
    },
    {
      "date": "2024-02-23",
      "bid": "279.50",
      "ask": "280.00",
      "open": "279.00",
      "high": "280.00",
      "low": "276.00",
      "close": "279.00",
      "average": "278.7193",
      "volume": "24880",
      "turnover": "6936103.25",
      "trades": "609"
    },
    {
      "date": "2024-02-26",
      "bid": "284.00",
      "ask": "284.50",
      "open": "279.50",
      "high": "285.00",
      "low": "278.50",
      "close": "285.00",
      "average": "282.9828",
      "volume": "40134",
      "turnover": "11355943.75",
      "trades": "814"
    },
    {
      "date": "2024-02-27",
      "bid": "283.50",
      "ask": "284.00",
      "open": "285.00",
      "high": "285.00",
      "low": "281.50",
      "close": "284.00",
      "average": "283.0449",
      "volume": "34682",
      "turnover": "9817789.75",
      "trades": "765"
    },
    {
      "date": "2024-02-28",
      "bid": "279.00",
      "ask": "279.50",
      "open": "284.00",
      "high": "284.00",
      "low": "278.50",
      "close": "279.50",
      "average": "279.8386",
      "volume": "21485",
      "turnover": "6012326.5",
      "trades": "598"
    },
    {
      "date": "2024-02-29",
      "bid": "276.50",
      "ask": "277.50",
      "open": "279.50",
      "high": "279.50",
      "low": "273.00",
      "close": "277.50",
      "average": "276.7517",
      "volume": "52108",
      "turnover": "14420783",
      "trades": "1164"
    },
    {
      "date": "2024-03-01",
      "bid": "279.50",
      "ask": "281.50",
      "open": "276.50",
      "high": "282.00",
      "low": "275.00",
      "close": "280.00",
      "average": "278.9285",
      "volume": "46000",
      "turnover": "12842823.5",
      "trades": "999"
    },
    {
      "date": "2024-03-04",
      "bid": "281.00",
      "ask": "281.50",
      "open": "280.00",
      "high": "284.50",
      "low": "279.00",
      "close": "280.00",
      "average": "280.7259",
      "volume": "50306",
      "turnover": "14123811.75",
      "trades": "747"
    },
    {
      "date": "2024-03-05",
      "bid": "280.00",
      "ask": "281.00",
      "open": "278.00",
      "high": "281.00",
      "low": "276.50",
      "close": "280.50",
      "average": "279.7842",
      "volume": "31676",
      "turnover": "8868253.75",
      "trades": "741"
    },
    {
      "date": "2024-03-06",
      "bid": "279.00",
      "ask": "279.50",
      "open": "280.50",
      "high": "281.00",
      "low": "276.50",
      "close": "279.00",
      "average": "278.3722",
      "volume": "26098",
      "turnover": "7265069",
      "trades": "456"
    },
    {
      "date": "2024-03-07",
      "bid": "279.00",
      "ask": "280.00",
      "open": "278.50",
      "high": "280.00",
      "low": "276.50",
      "close": "279.50",
      "average": "278.7687",
      "volume": "19031",
      "turnover": "5307213.25",
      "trades": "428"
    },
    {
      "date": "2024-03-08",
      "bid": "288.00",
      "ask": "288.50",
      "open": "279.50",
      "high": "289.50",
      "low": "279.50",
      "close": "287.50",
      "average": "285.9481",
      "volume": "30925",
      "turnover": "8842328.5",
      "trades": "615"
    },
    {
      "date": "2024-03-11",
      "bid": "292.50",
      "ask": "294.00",
      "open": "287.00",
      "high": "294.50",
      "low": "287.00",
      "close": "294.50",
      "average": "291.5344",
      "volume": "39056",
      "turnover": "11386814.5",
      "trades": "725"
    },
    {
      "date": "2024-03-12",
      "bid": "300.50",
      "ask": "301.50",
      "open": "294.50",
      "high": "302.00",
      "low": "293.50",
      "close": "301.50",
      "average": "298.2813",
      "volume": "32376",
      "turnover": "9657025.25",
      "trades": "746"
    },
    {
      "date": "2024-03-13",
      "bid": "304.00",
      "ask": "304.50",
      "open": "301.50",
      "high": "305.00",
      "low": "298.50",
      "close": "304.50",
      "average": "302.7431",
      "volume": "23694",
      "turnover": "7173194.5",
      "trades": "584"
    },
    {
      "date": "2024-03-14",
      "bid": "301.00",
      "ask": "301.50",
      "open": "304.50",
      "high": "305.00",
      "low": "300.00",
      "close": "301.00",
      "average": "302.7675",
      "volume": "38523",
      "turnover": "11663562.75",
      "trades": "681"
    },
    {
      "date": "2024-03-15",
      "bid": "298.50",
      "ask": "299.00",
      "open": "301.00",
      "high": "304.00",
      "low": "297.50",
      "close": "299.00",
      "average": "300.1582",
      "volume": "33004",
      "turnover": "9903311.5",
      "trades": "812"
    },
    {
      "date": "2024-03-18",
      "bid": "303.50",
      "ask": "304.00",
      "open": "299.00",
      "high": "308.50",
      "low": "297.50",
      "close": "304.50",
      "average": "303.5864",
      "volume": "38611",
      "turnover": "11718782.75",
      "trades": "687"
    },
    {
      "date": "2024-03-19",
      "bid": "307.00",
      "ask": "308.00",
      "open": "304.50",
      "high": "309.50",
      "low": "303.00",
      "close": "308.50",
      "average": "306.7785",
      "volume": "33814",
      "turnover": "10370441.5",
      "trades": "837"
    },
    {
      "date": "2024-03-20",
      "bid": "310.00",
      "ask": "311.00",
      "open": "308.50",
      "high": "313.00",
      "low": "305.50",
      "close": "310.50",
      "average": "308.6605",
      "volume": "131275",
      "turnover": "40521418.25",
      "trades": "712"
    },
    {
      "date": "2024-03-21",
      "bid": "315.50",
      "ask": "316.00",
      "open": "313.50",
      "high": "317.50",
      "low": "310.50",
      "close": "316.00",
      "average": "314.4581",
      "volume": "36719",
      "turnover": "11548968.5",
      "trades": "749"
    },
    {
      "date": "2024-03-22",
      "bid": "317.00",
      "ask": "318.00",
      "open": "316.00",
      "high": "317.50",
      "low": "313.50",
      "close": "317.50",
      "average": "315.7754",
      "volume": "23702",
      "turnover": "7486574",
      "trades": "691"
    },
    {
      "date": "2024-03-25",
      "bid": "315.00",
      "ask": "316.00",
      "open": "317.50",
      "high": "318.00",
      "low": "313.50",
      "close": "315.00",
      "average": "316.0699",
      "volume": "24516",
      "turnover": "7750087",
      "trades": "666"
    },
    {
      "date": "2024-03-26",
      "bid": "320.00",
      "ask": "321.00",
      "open": "315.00",
      "high": "322.00",
      "low": "314.00",
      "close": "320.50",
      "average": "317.5176",
      "volume": "23134",
      "turnover": "7342745.5",
      "trades": "583"
    },
    {
      "date": "2024-03-27",
      "bid": "322.00",
      "ask": "322.50",
      "open": "320.00",
      "high": "325.00",
      "low": "318.50",
      "close": "322.00",
      "average": "322.8637",
      "volume": "31738",
      "turnover": "10249422.75",
      "trades": "742"
    },
    {
      "date": "2024-03-28",
      "bid": "314.00",
      "ask": "314.50",
      "open": "322.00",
      "high": "322.50",
      "low": "313.50",
      "close": "313.50",
      "average": "316.8758",
      "volume": "23661",
      "turnover": "7497541",
      "trades": "428"
    },
    {
      "date": "2024-04-02",
      "bid": "308.00",
      "ask": "309.00",
      "open": "313.50",
      "high": "313.50",
      "low": "300.00",
      "close": "310.00",
      "average": "307.0901",
      "volume": "51863",
      "turnover": "15926239.5",
      "trades": "1370"
    },
    {
      "date": "2024-04-03",
      "bid": "315.00",
      "ask": "316.00",
      "open": "309.50",
      "high": "316.00",
      "low": "307.50",
      "close": "315.00",
      "average": "312.1192",
      "volume": "34463",
      "turnover": "10757708.25",
      "trades": "759"
    },
    {
      "date": "2024-04-04",
      "bid": "315.00",
      "ask": "316.00",
      "open": "316.50",
      "high": "318.50",
      "low": "313.00",
      "close": "315.00",
      "average": "315.1856",
      "volume": "33868",
      "turnover": "10675943",
      "trades": "724"
    },
    {
      "date": "2024-04-05",
      "bid": "318.00",
      "ask": "319.00",
      "open": "314.00",
      "high": "319.50",
      "low": "311.00",
      "close": "319.00",
      "average": "315.557",
      "volume": "32638",
      "turnover": "10298518.5",
      "trades": "682"
    },
    {
      "date": "2024-04-08",
      "bid": "344.50",
      "ask": "346.00",
      "open": "335.00",
      "high": "349.50",
      "low": "334.50",
      "close": "346.00",
      "average": "342.1733",
      "volume": "182607",
      "turnover": "62487466",
      "trades": "2809"
    },
    {
      "date": "2024-04-09",
      "bid": "331.50",
      "ask": "332.00",
      "open": "346.00",
      "high": "349.00",
      "low": "329.50",
      "close": "330.00",
      "average": "337.9942",
      "volume": "77356",
      "turnover": "26155551.5",
      "trades": "1612"
    },
    {
      "date": "2024-04-10",
      "bid": "337.50",
      "ask": "338.00",
      "open": "335.00",
      "high": "339.50",
      "low": "331.50",
      "close": "338.50",
      "average": "336.2009",
      "volume": "47678",
      "turnover": "16036673.25",
      "trades": "976"
    },
    {
      "date": "2024-04-11",
      "bid": "324.50",
      "ask": "325.50",
      "open": "332.00",
      "high": "332.00",
      "low": "322.50",
      "close": "325.50",
      "average": "326.6901",
      "volume": "69435",
      "turnover": "22679494",
      "trades": "1681"
    },
    {
      "date": "2024-04-12",
      "bid": "325.50",
      "ask": "326.50",
      "open": "325.50",
      "high": "330.50",
      "low": "322.50",
      "close": "326.50",
      "average": "325.7374",
      "volume": "61969",
      "turnover": "20184723.5",
      "trades": "1339"
    },
    {
      "date": "2024-04-15",
      "bid": "322.50",
      "ask": "323.50",
      "open": "326.00",
      "high": "327.00",
      "low": "318.50",
      "close": "323.00",
      "average": "321.687",
      "volume": "53201",
      "turnover": "17113113.5",
      "trades": "1197"
    },
    {
      "date": "2024-04-16",
      "bid": "333.50",
      "ask": "334.00",
      "open": "319.50",
      "high": "334.50",
      "low": "315.50",
      "close": "334.00",
      "average": "325.8536",
      "volume": "146061",
      "turnover": "47623896",
      "trades": "1501"
    },
    {
      "date": "2024-04-17",
      "bid": "342.00",
      "ask": "343.00",
      "open": "333.50",
      "high": "343.50",
      "low": "333.50",
      "close": "343.00",
      "average": "339.132",
      "volume": "48284",
      "turnover": "16374649",
      "trades": "1054"
    },
    {
      "date": "2024-04-18",
      "bid": "339.50",
      "ask": "340.50",
      "open": "343.00",
      "high": "343.00",
      "low": "333.00",
      "close": "341.00",
      "average": "336.5718",
      "volume": "34387",
      "turnover": "11562953",
      "trades": "682"
    },
    {
      "date": "2024-04-19",
      "bid": "340.00",
      "ask": "341.00",
      "open": "340.50",
      "high": "342.50",
      "low": "334.50",
      "close": "341.50",
      "average": "339.4705",
      "volume": "81743",
      "turnover": "27784809.72",
      "trades": "793"
    },
    {
      "date": "2024-04-22",
      "bid": "343.50",
      "ask": "344.00",
      "open": "341.50",
      "high": "345.00",
      "low": "337.50",
      "close": "345.00",
      "average": "341.9602",
      "volume": "60952",
      "turnover": "20841986",
      "trades": "801"
    },
    {
      "date": "2024-04-23",
      "bid": "355.50",
      "ask": "356.00",
      "open": "347.00",
      "high": "356.50",
      "low": "347.00",
      "close": "355.50",
      "average": "351.7789",
      "volume": "53811",
      "turnover": "18929293.25",
      "trades": "1145"
    },
    {
      "date": "2024-04-24",
      "bid": "361.00",
      "ask": "361.50",
      "open": "356.50",
      "high": "363.00",
      "low": "354.50",
      "close": "361.00",
      "average": "360.0685",
      "volume": "68437",
      "turnover": "24643214.25",
      "trades": "1285"
    },
    {
      "date": "2024-04-25",
      "bid": "355.50",
      "ask": "356.00",
      "open": "361.00",
      "high": "371.50",
      "low": "345.00",
      "close": "360.00",
      "average": "363.2616",
      "volume": "240781",
      "turnover": "87546240.5",
      "trades": "2168"
    },
    {
      "date": "2024-04-26",
      "bid": "371.00",
      "ask": "372.00",
      "open": "360.00",
      "high": "379.50",
      "low": "360.00",
      "close": "373.00",
      "average": "372.7033",
      "volume": "61748",
      "turnover": "23012110.75",
      "trades": "1392"
    },
    {
      "date": "2024-04-29",
      "bid": "379.50",
      "ask": "380.00",
      "open": "374.00",
      "high": "380.00",
      "low": "367.00",
      "close": "379.50",
      "average": "375.6054",
      "volume": "37678",
      "turnover": "14152056",
      "trades": "1127"
    },
    {
      "date": "2024-04-30",
      "bid": "386.00",
      "ask": "386.50",
      "open": "380.00",
      "high": "388.00",
      "low": "378.50",
      "close": "387.50",
      "average": "383.9707",
      "volume": "34980",
      "turnover": "13431341.75",
      "trades": "764"
    },
    {
      "date": "2024-05-02",
      "bid": "382.50",
      "ask": "383.50",
      "open": "387.50",
      "high": "387.50",
      "low": "379.00",
      "close": "383.50",
      "average": "382.3135",
      "volume": "38917",
      "turnover": "14877664.25",
      "trades": "1009"
    },
    {
      "date": "2024-05-03",
      "bid": "379.50",
      "ask": "380.50",
      "open": "377.50",
      "high": "381.50",
      "low": "374.50",
      "close": "379.00",
      "average": "378.191",
      "volume": "27387",
      "turnover": "10355302.25",
      "trades": "787"
    },
    {
      "date": "2024-05-06",
      "bid": "380.00",
      "ask": "381.00",
      "open": "379.00",
      "high": "382.50",
      "low": "368.50",
      "close": "382.00",
      "average": "376.6494",
      "volume": "41054",
      "turnover": "15454460.5",
      "trades": "980"
    },
    {
      "date": "2024-05-07",
      "bid": "386.00",
      "ask": "387.00",
      "open": "382.00",
      "high": "387.00",
      "low": "379.50",
      "close": "386.50",
      "average": "382.843",
      "volume": "31327",
      "turnover": "11990406",
      "trades": "670"
    },
    {
      "date": "2024-05-08",
      "bid": "385.00",
      "ask": "386.00",
      "open": "388.00",
      "high": "391.00",
      "low": "384.00",
      "close": "385.50",
      "average": "386.9476",
      "volume": "14320",
      "turnover": "5541089",
      "trades": "384"
    },
    {
      "date": "2024-05-10",
      "bid": "398.00",
      "ask": "399.00",
      "open": "385.50",
      "high": "399.50",
      "low": "385.50",
      "close": "398.00",
      "average": "395.6486",
      "volume": "48214",
      "turnover": "19079531",
      "trades": "1034"
    },
    {
      "date": "2024-05-13",
      "bid": "403.00",
      "ask": "404.00",
      "open": "398.00",
      "high": "405.00",
      "low": "395.00",
      "close": "405.00",
      "average": "401.8179",
      "volume": "42844",
      "turnover": "17213754.25",
      "trades": "857"
    },
    {
      "date": "2024-05-14",
      "bid": "399.50",
      "ask": "400.00",
      "open": "405.00",
      "high": "407.00",
      "low": "398.00",
      "close": "400.50",
      "average": "401.501",
      "volume": "36160",
      "turnover": "14517784.25",
      "trades": "827"
    },
    {
      "date": "2024-05-15",
      "bid": "409.50",
      "ask": "410.00",
      "open": "402.00",
      "high": "413.00",
      "low": "402.00",
      "close": "409.00",
      "average": "409.5413",
      "volume": "118032",
      "turnover": "48326348.5",
      "trades": "1422"
    },
    {
      "date": "2024-05-16",
      "bid": "411.50",
      "ask": "412.50",
      "open": "409.50",
      "high": "417.50",
      "low": "408.00",
      "close": "410.00",
      "average": "412.2339",
      "volume": "39759",
      "turnover": "16388541.5",
      "trades": "1099"
    },
    {
      "date": "2024-05-17",
      "bid": "414.50",
      "ask": "415.50",
      "open": "410.00",
      "high": "416.00",
      "low": "407.50",
      "close": "415.50",
      "average": "412.418",
      "volume": "31931",
      "turnover": "13167759.5",
      "trades": "818"
    },
    {
      "date": "2024-05-20",
      "bid": "428.00",
      "ask": "429.00",
      "open": "416.50",
      "high": "429.00",
      "low": "416.50",
      "close": "428.50",
      "average": "425.092",
      "volume": "29757",
      "turnover": "12649464",
      "trades": "900"
    },
    {
      "date": "2024-05-21",
      "bid": "418.50",
      "ask": "419.50",
      "open": "429.00",
      "high": "431.00",
      "low": "414.50",
      "close": "418.50",
      "average": "424.227",
      "volume": "35020",
      "turnover": "14856451",
      "trades": "947"
    },
    {
      "date": "2024-05-22",
      "bid": "416.00",
      "ask": "416.50",
      "open": "418.50",
      "high": "430.50",
      "low": "415.50",
      "close": "415.50",
      "average": "422.2867",
      "volume": "31961",
      "turnover": "13496083.5",
      "trades": "916"
    },
    {
      "date": "2024-05-23",
      "bid": "424.00",
      "ask": "425.00",
      "open": "418.00",
      "high": "429.00",
      "low": "417.50",
      "close": "424.00",
      "average": "423.8179",
      "volume": "36124",
      "turnover": "15306401.33",
      "trades": "999"
    },
    {
      "date": "2024-05-24",
      "bid": "424.50",
      "ask": "426.50",
      "open": "424.00",
      "high": "429.50",
      "low": "423.00",
      "close": "426.50",
      "average": "426.0773",
      "volume": "27645",
      "turnover": "11781343",
      "trades": "836"
    },
    {
      "date": "2024-05-27",
      "bid": "424.50",
      "ask": "425.00",
      "open": "426.50",
      "high": "426.50",
      "low": "413.50",
      "close": "424.00",
      "average": "420.1863",
      "volume": "43860",
      "turnover": "18446463.25",
      "trades": "1136"
    },
    {
      "date": "2024-05-28",
      "bid": "413.00",
      "ask": "415.00",
      "open": "424.00",
      "high": "425.00",
      "low": "407.00",
      "close": "413.50",
      "average": "415.5338",
      "volume": "47670",
      "turnover": "19810395.25",
      "trades": "1249"
    },
    {
      "date": "2024-05-29",
      "bid": "419.50",
      "ask": "420.50",
      "open": "413.00",
      "high": "421.00",
      "low": "411.50",
      "close": "419.50",
      "average": "417.5946",
      "volume": "37921",
      "turnover": "15838748.25",
      "trades": "1113"
    },
    {
      "date": "2024-05-30",
      "bid": "434.50",
      "ask": "435.50",
      "open": "419.00",
      "high": "438.00",
      "low": "417.00",
      "close": "434.00",
      "average": "431.077",
      "volume": "105645",
      "turnover": "45539943.5",
      "trades": "1610"
    },
    {
      "date": "2024-05-31",
      "bid": "450.00",
      "ask": "451.50",
      "open": "434.00",
      "high": "456.00",
      "low": "431.00",
      "close": "456.00",
      "average": "455.0169",
      "volume": "1040968",
      "turnover": "473565794.75",
      "trades": "3180"
    },
    {
      "date": "2024-06-03",
      "bid": "451.00",
      "ask": "452.00",
      "open": "455.00",
      "high": "460.00",
      "low": "445.50",
      "close": "452.50",
      "average": "452.0396",
      "volume": "71278",
      "turnover": "32228071",
      "trades": "1682"
    },
    {
      "date": "2024-06-04",
      "bid": "454.50",
      "ask": "455.50",
      "open": "450.50",
      "high": "456.00",
      "low": "442.50",
      "close": "456.00",
      "average": "450.5948",
      "volume": "52689",
      "turnover": "23737226.25",
      "trades": "1029"
    },
    {
      "date": "2024-06-05",
      "bid": "458.50",
      "ask": "459.50",
      "open": "456.50",
      "high": "461.00",
      "low": "456.50",
      "close": "461.00",
      "average": "459.1944",
      "volume": "34935",
      "turnover": "16038190",
      "trades": "860"
    },
    {
      "date": "2024-06-07",
      "bid": "469.00",
      "ask": "469.50",
      "open": "462.50",
      "high": "472.50",
      "low": "459.50",
      "close": "472.50",
      "average": "467.8513",
      "volume": "59420",
      "turnover": "27796521.3",
      "trades": "1296"
    },
    {
      "date": "2024-06-10",
      "bid": "472.50",
      "ask": "473.00",
      "open": "469.50",
      "high": "475.00",
      "low": "466.50",
      "close": "475.00",
      "average": "473.3557",
      "volume": "48151",
      "turnover": "22787280.75",
      "trades": "863"
    },
    {
      "date": "2024-06-11",
      "bid": "462.50",
      "ask": "463.00",
      "open": "475.50",
      "high": "480.00",
      "low": "460.00",
      "close": "463.00",
      "average": "467.3129",
      "volume": "56367",
      "turnover": "26331070.25",
      "trades": "1393"
    },
    {
      "date": "2024-06-12",
      "bid": "478.50",
      "ask": "479.00",
      "open": "463.50",
      "high": "479.50",
      "low": "463.50",
      "close": "479.00",
      "average": "471.8247",
      "volume": "27923",
      "turnover": "13177153",
      "trades": "845"
    },
    {
      "date": "2024-06-13",
      "bid": "473.00",
      "ask": "474.00",
      "open": "479.00",
      "high": "479.00",
      "low": "468.00",
      "close": "474.00",
      "average": "473.4584",
      "volume": "50421",
      "turnover": "23873862",
      "trades": "1242"
    },
    {
      "date": "2024-06-14",
      "bid": "462.00",
      "ask": "462.50",
      "open": "477.50",
      "high": "478.00",
      "low": "458.50",
      "close": "462.00",
      "average": "465.1357",
      "volume": "40364",
      "turnover": "18765633.75",
      "trades": "1190"
    },
    {
      "date": "2024-06-17",
      "bid": "472.00",
      "ask": "473.00",
      "open": "462.00",
      "high": "473.50",
      "low": "454.00",
      "close": "472.50",
      "average": "464.9245",
      "volume": "40874",
      "turnover": "19001625.75",
      "trades": "1195"
    },
    {
      "date": "2024-06-18",
      "bid": "487.50",
      "ask": "488.50",
      "open": "473.00",
      "high": "489.50",
      "low": "472.00",
      "close": "488.00",
      "average": "482.4412",
      "volume": "48836",
      "turnover": "23568788.75",
      "trades": "946"
    },
    {
      "date": "2024-06-19",
      "bid": "492.50",
      "ask": "493.50",
      "open": "491.50",
      "high": "498.00",
      "low": "489.50",
      "close": "494.00",
      "average": "493.2418",
      "volume": "67225",
      "turnover": "33135872.5",
      "trades": "1151"
    },
    {
      "date": "2024-06-20",
      "bid": "466.00",
      "ask": "466.50",
      "open": "498.50",
      "high": "498.50",
      "low": "465.00",
      "close": "466.00",
      "average": "474.463",
      "volume": "136049",
      "turnover": "64653654.5",
      "trades": "2384"
    },
    {
      "date": "2024-06-24",
      "bid": "474.50",
      "ask": "475.50",
      "open": "466.00",
      "high": "477.00",
      "low": "445.50",
      "close": "474.00",
      "average": "462.3401",
      "volume": "66612",
      "turnover": "30793832.25",
      "trades": "1595"
    },
    {
      "date": "2024-06-25",
      "bid": "457.00",
      "ask": "458.00",
      "open": "475.50",
      "high": "479.00",
      "low": "455.00",
      "close": "457.00",
      "average": "459.5571",
      "volume": "37709",
      "turnover": "17329453",
      "trades": "1336"
    },
    {
      "date": "2024-06-26",
      "bid": "462.00",
      "ask": "463.50",
      "open": "457.00",
      "high": "466.00",
      "low": "456.50",
      "close": "464.50",
      "average": "462.6413",
      "volume": "39787",
      "turnover": "18404639.25",
      "trades": "752"
    },
    {
      "date": "2024-06-27",
      "bid": "474.50",
      "ask": "475.50",
      "open": "467.00",
      "high": "477.50",
      "low": "461.50",
      "close": "474.50",
      "average": "471.9076",
      "volume": "40816",
      "turnover": "19261698.5",
      "trades": "1040"
    },
    {
      "date": "2024-06-28",
      "bid": "485.50",
      "ask": "487.50",
      "open": "475.50",
      "high": "489.50",
      "low": "475.00",
      "close": "484.50",
      "average": "483.0739",
      "volume": "50536",
      "turnover": "24411861.5",
      "trades": "1206"
    },
    {
      "date": "2024-07-01",
      "bid": "487.50",
      "ask": "489.00",
      "open": "489.00",
      "high": "490.00",
      "low": "476.00",
      "close": "489.00",
      "average": "484.7806",
      "volume": "32726",
      "turnover": "15866231.75",
      "trades": "964"
    },
    {
      "date": "2024-07-02",
      "bid": "481.50",
      "ask": "483.00",
      "open": "488.50",
      "high": "488.50",
      "low": "471.50",
      "close": "482.00",
      "average": "478.6036",
      "volume": "30288",
      "turnover": "14496644.75",
      "trades": "970"
    },
    {
      "date": "2024-07-03",
      "bid": "485.00",
      "ask": "486.00",
      "open": "482.00",
      "high": "489.50",
      "low": "479.50",
      "close": "483.00",
      "average": "485.375",
      "volume": "40057",
      "turnover": "19443826.75",
      "trades": "869"
    },
    {
      "date": "2024-07-04",
      "bid": "489.50",
      "ask": "491.50",
      "open": "485.00",
      "high": "496.00",
      "low": "483.00",
      "close": "490.00",
      "average": "488.7696",
      "volume": "47091",
      "turnover": "23016885.5",
      "trades": "944"
    },
    {
      "date": "2024-07-05",
      "bid": "481.00",
      "ask": "482.50",
      "open": "490.00",
      "high": "494.50",
      "low": "480.50",
      "close": "480.50",
      "average": "486.5041",
      "volume": "29808",
      "turnover": "14501710.75",
      "trades": "839"
    },
    {
      "date": "2024-07-08",
      "bid": "489.50",
      "ask": "491.00",
      "open": "480.50",
      "high": "491.50",
      "low": "474.50",
      "close": "491.50",
      "average": "484.8314",
      "volume": "43402",
      "turnover": "21044047.5",
      "trades": "819"
    },
    {
      "date": "2024-07-09",
      "bid": "491.50",
      "ask": "493.00",
      "open": "493.00",
      "high": "495.00",
      "low": "486.50",
      "close": "493.50",
      "average": "492.3198",
      "volume": "29647",
      "turnover": "14595780.25",
      "trades": "759"
    },
    {
      "date": "2024-07-10",
      "bid": "492.00",
      "ask": "492.50",
      "open": "494.00",
      "high": "496.50",
      "low": "484.00",
      "close": "493.00",
      "average": "489.3802",
      "volume": "26303",
      "turnover": "12871152",
      "trades": "858"
    },
    {
      "date": "2024-07-11",
      "bid": "489.00",
      "ask": "490.50",
      "open": "493.00",
      "high": "493.00",
      "low": "482.00",
      "close": "490.50",
      "average": "488.4325",
      "volume": "35313",
      "turnover": "17248670",
      "trades": "1092"
    },
    {
      "date": "2024-07-12",
      "bid": "497.50",
      "ask": "498.00",
      "open": "490.50",
      "high": "498.00",
      "low": "479.50",
      "close": "497.00",
      "average": "489.1948",
      "volume": "32497",
      "turnover": "15880737.25",
      "trades": "877"
    },
    {
      "date": "2024-07-15",
      "bid": "500.00",
      "ask": "501.00",
      "open": "498.50",
      "high": "504.00",
      "low": "497.50",
      "close": "502.00",
      "average": "500.4449",
      "volume": "16854",
      "turnover": "8434308.5",
      "trades": "585"
    },
    {
      "date": "2024-07-16",
      "bid": "508.00",
      "ask": "509.00",
      "open": "502.00",
      "high": "512.00",
      "low": "489.00",
      "close": "509.00",
      "average": "502.6627",
      "volume": "63270",
      "turnover": "31806977.25",
      "trades": "1551"
    },
    {
      "date": "2024-07-17",
      "bid": "495.50",
      "ask": "496.50",
      "open": "509.00",
      "high": "509.00",
      "low": "494.50",
      "close": "496.00",
      "average": "499.6953",
      "volume": "26688",
      "turnover": "13335886",
      "trades": "677"
    },
    {
      "date": "2024-07-18",
      "bid": "498.00",
      "ask": "499.50",
      "open": "496.00",
      "high": "505.00",
      "low": "486.50",
      "close": "496.50",
      "average": "498.1116",
      "volume": "56817",
      "turnover": "28301968",
      "trades": "1243"
    },
    {
      "date": "2024-07-19",
      "bid": "414.50",
      "ask": "415.00",
      "open": "503.00",
      "high": "509.00",
      "low": "402.00",
      "close": "410.50",
      "average": "429.0027",
      "volume": "200443",
      "turnover": "85848610",
      "trades": "5852"
    },
    {
      "date": "2024-07-22",
      "bid": "410.50",
      "ask": "412.00",
      "open": "410.00",
      "high": "413.50",
      "low": "390.50",
      "close": "410.00",
      "average": "399.8683",
      "volume": "159454",
      "turnover": "63744347.25",
      "trades": "3440"
    },
    {
      "date": "2024-07-23",
      "bid": "410.00",
      "ask": "411.00",
      "open": "411.50",
      "high": "422.00",
      "low": "401.00",
      "close": "409.00",
      "average": "412.2339",
      "volume": "51853",
      "turnover": "21376331.5",
      "trades": "1280"
    },
    {
      "date": "2024-07-24",
      "bid": "406.00",
      "ask": "407.00",
      "open": "408.00",
      "high": "415.00",
      "low": "402.50",
      "close": "402.50",
      "average": "406.9776",
      "volume": "40387",
      "turnover": "16436615.75",
      "trades": "1014"
    },
    {
      "date": "2024-07-25",
      "bid": "414.00",
      "ask": "415.50",
      "open": "401.00",
      "high": "415.50",
      "low": "399.50",
      "close": "414.00",
      "average": "410.4913",
      "volume": "46807",
      "turnover": "19210397.75",
      "trades": "1555"
    },
    {
      "date": "2024-07-26",
      "bid": "425.00",
      "ask": "426.50",
      "open": "414.00",
      "high": "428.00",
      "low": "414.00",
      "close": "425.00",
      "average": "423.7103",
      "volume": "23554",
      "turnover": "9982255.75",
      "trades": "874"
    },
    {
      "date": "2024-07-29",
      "bid": "423.50",
      "ask": "424.50",
      "open": "424.00",
      "high": "433.00",
      "low": "421.50",
      "close": "422.50",
      "average": "425.4323",
      "volume": "37514",
      "turnover": "15948191.25",
      "trades": "883"
    },
    {
      "date": "2024-07-30",
      "bid": "431.00",
      "ask": "432.00",
      "open": "422.50",
      "high": "434.00",
      "low": "422.50",
      "close": "431.00",
      "average": "429.5146",
      "volume": "26232",
      "turnover": "11265268.25",
      "trades": "726"
    },
    {
      "date": "2024-07-31",
      "bid": "427.00",
      "ask": "428.00",
      "open": "434.50",
      "high": "436.50",
      "low": "425.00",
      "close": "426.50",
      "average": "430.481",
      "volume": "30160",
      "turnover": "12982873.5",
      "trades": "1159"
    },
    {
      "date": "2024-08-01",
      "bid": "414.00",
      "ask": "414.50",
      "open": "426.50",
      "high": "430.50",
      "low": "411.00",
      "close": "414.00",
      "average": "420.1614",
      "volume": "38827",
      "turnover": "16343033.25",
      "trades": "952"
    },
    {
      "date": "2024-08-02",
      "bid": "403.00",
      "ask": "403.50",
      "open": "407.50",
      "high": "408.00",
      "low": "397.50",
      "close": "401.00",
      "average": "403.2584",
      "volume": "43796",
      "turnover": "17661178.5",
      "trades": "1249"
    },
    {
      "date": "2024-08-05",
      "bid": "396.00",
      "ask": "397.50",
      "open": "382.00",
      "high": "398.50",
      "low": "365.50",
      "close": "395.00",
      "average": "387.4491",
      "volume": "64264",
      "turnover": "24898841",
      "trades": "1872"
    },
    {
      "date": "2024-08-06",
      "bid": "407.00",
      "ask": "408.50",
      "open": "402.00",
      "high": "412.00",
      "low": "396.50",
      "close": "401.50",
      "average": "404.9669",
      "volume": "54685",
      "turnover": "22147512.25",
      "trades": "1145"
    },
    {
      "date": "2024-08-07",
      "bid": "412.00",
      "ask": "413.00",
      "open": "410.00",
      "high": "420.50",
      "low": "410.00",
      "close": "410.50",
      "average": "414.2088",
      "volume": "25340",
      "turnover": "10496378",
      "trades": "800"
    },
    {
      "date": "2024-08-08",
      "bid": "413.50",
      "ask": "414.50",
      "open": "410.50",
      "high": "416.00",
      "low": "405.00",
      "close": "412.50",
      "average": "411.8608",
      "volume": "15492",
      "turnover": "6380440",
      "trades": "646"
    },
    {
      "date": "2024-08-09",
      "bid": "421.00",
      "ask": "422.00",
      "open": "414.00",
      "high": "423.00",
      "low": "413.00",
      "close": "421.50",
      "average": "420.1952",
      "volume": "21384",
      "turnover": "8985617.25",
      "trades": "732"
    },
    {
      "date": "2024-08-12",
      "bid": "424.50",
      "ask": "425.50",
      "open": "421.50",
      "high": "427.00",
      "low": "419.50",
      "close": "425.50",
      "average": "423.6289",
      "volume": "44495",
      "turnover": "18829086.7",
      "trades": "791"
    },
    {
      "date": "2024-08-13",
      "bid": "418.00",
      "ask": "419.00",
      "open": "427.00",
      "high": "429.50",
      "low": "408.50",
      "close": "421.00",
      "average": "418.6729",
      "volume": "45209",
      "turnover": "18936727.5",
      "trades": "995"
    },
    {
      "date": "2024-08-14",
      "bid": "418.50",
      "ask": "419.50",
      "open": "420.50",
      "high": "424.50",
      "low": "413.00",
      "close": "418.50",
      "average": "418.2045",
      "volume": "17474",
      "turnover": "7307188",
      "trades": "662"
    },
    {
      "date": "2024-08-15",
      "bid": "421.50",
      "ask": "422.50",
      "open": "418.50",
      "high": "425.00",
      "low": "413.50",
      "close": "421.50",
      "average": "419.0318",
      "volume": "21660",
      "turnover": "9076139",
      "trades": "656"
    },
    {
      "date": "2024-08-16",
      "bid": "421.50",
      "ask": "422.50",
      "open": "424.00",
      "high": "426.00",
      "low": "418.50",
      "close": "423.50",
      "average": "421.218",
      "volume": "18805",
      "turnover": "7920483.5",
      "trades": "840"
    },
    {
      "date": "2024-08-19",
      "bid": "428.50",
      "ask": "429.50",
      "open": "422.00",
      "high": "429.50",
      "low": "415.00",
      "close": "429.50",
      "average": "422.4564",
      "volume": "29393",
      "turnover": "12415829.75",
      "trades": "807"
    },
    {
      "date": "2024-08-20",
      "bid": "423.00",
      "ask": "424.00",
      "open": "430.00",
      "high": "431.00",
      "low": "421.00",
      "close": "424.50",
      "average": "425.1069",
      "volume": "19413",
      "turnover": "8251897.75",
      "trades": "592"
    },
    {
      "date": "2024-08-21",
      "bid": "424.00",
      "ask": "425.00",
      "open": "424.50",
      "high": "427.50",
      "low": "417.00",
      "close": "425.50",
      "average": "421.6691",
      "volume": "19371",
      "turnover": "8173499",
      "trades": "547"
    },
    {
      "date": "2024-08-22",
      "bid": "421.50",
      "ask": "422.50",
      "open": "424.00",
      "high": "427.00",
      "low": "419.50",
      "close": "424.00",
      "average": "423.9937",
      "volume": "19838",
      "turnover": "8409775.75",
      "trades": "516"
    },
    {
      "date": "2024-08-23",
      "bid": "412.00",
      "ask": "413.00",
      "open": "422.50",
      "high": "427.50",
      "low": "408.50",
      "close": "411.00",
      "average": "415.6585",
      "volume": "26618",
      "turnover": "11063982.25",
      "trades": "1003"
    },
    {
      "date": "2024-08-26",
      "bid": "402.00",
      "ask": "403.00",
      "open": "407.50",
      "high": "412.50",
      "low": "396.00",
      "close": "402.00",
      "average": "402.9102",
      "volume": "39706",
      "turnover": "15997681",
      "trades": "1143"
    },
    {
      "date": "2024-08-27",
      "bid": "401.50",
      "ask": "402.50",
      "open": "402.00",
      "high": "403.50",
      "low": "392.00",
      "close": "403.50",
      "average": "399.1321",
      "volume": "29214",
      "turnover": "11661384",
      "trades": "1037"
    },
    {
      "date": "2024-08-28",
      "bid": "399.00",
      "ask": "400.00",
      "open": "403.50",
      "high": "404.50",
      "low": "398.50",
      "close": "398.50",
      "average": "400.1264",
      "volume": "23587",
      "turnover": "9439851.75",
      "trades": "759"
    },
    {
      "date": "2024-08-29",
      "bid": "405.00",
      "ask": "407.00",
      "open": "398.50",
      "high": "407.50",
      "low": "396.50",
      "close": "407.50",
      "average": "404.3505",
      "volume": "22204",
      "turnover": "8967897.75",
      "trades": "746"
    },
    {
      "date": "2024-08-30",
      "bid": "412.00",
      "ask": "413.00",
      "open": "409.00",
      "high": "415.00",
      "low": "407.50",
      "close": "414.00",
      "average": "412.9359",
      "volume": "35251",
      "turnover": "14547522.75",
      "trades": "693"
    },
    {
      "date": "2024-09-02",
      "bid": "403.50",
      "ask": "406.00",
      "open": "413.00",
      "high": "413.00",
      "low": "400.00",
      "close": "405.00",
      "average": "404.004",
      "volume": "29056",
      "turnover": "11733569.25",
      "trades": "945"
    },
    {
      "date": "2024-09-03",
      "bid": "399.00",
      "ask": "400.00",
      "open": "405.00",
      "high": "409.00",
      "low": "395.50",
      "close": "399.00",
      "average": "404.4264",
      "volume": "25015",
      "turnover": "10125108.5",
      "trades": "621"
    },
    {
      "date": "2024-09-04",
      "bid": "394.50",
      "ask": "395.50",
      "open": "388.00",
      "high": "398.00",
      "low": "386.00",
      "close": "394.50",
      "average": "393.5039",
      "volume": "21410",
      "turnover": "8424622.5",
      "trades": "811"
    },
    {
      "date": "2024-09-05",
      "bid": "382.50",
      "ask": "383.50",
      "open": "394.50",
      "high": "396.00",
      "low": "379.50",
      "close": "383.50",
      "average": "388.4743",
      "volume": "24704",
      "turnover": "9596467.5",
      "trades": "1016"
    },
    {
      "date": "2024-09-06",
      "bid": "384.50",
      "ask": "386.50",
      "open": "383.50",
      "high": "392.00",
      "low": "379.00",
      "close": "382.50",
      "average": "385.5691",
      "volume": "16650",
      "turnover": "6420571.25",
      "trades": "589"
    },
    {
      "date": "2024-09-09",
      "bid": "386.00",
      "ask": "387.00",
      "open": "382.00",
      "high": "390.00",
      "low": "382.00",
      "close": "385.50",
      "average": "387.0093",
      "volume": "40950",
      "turnover": "15848027",
      "trades": "489"
    },
    {
      "date": "2024-09-10",
      "bid": "388.00",
      "ask": "389.00",
      "open": "387.00",
      "high": "392.50",
      "low": "384.00",
      "close": "388.50",
      "average": "388.6657",
      "volume": "14353",
      "turnover": "5578418.25",
      "trades": "559"
    },
    {
      "date": "2024-09-11",
      "bid": "385.00",
      "ask": "386.50",
      "open": "388.50",
      "high": "392.00",
      "low": "383.50",
      "close": "386.00",
      "average": "386.0317",
      "volume": "18226",
      "turnover": "7036096.25",
      "trades": "666"
    },
    {
      "date": "2024-09-12",
      "bid": "392.00",
      "ask": "393.00",
      "open": "386.50",
      "high": "397.50",
      "low": "385.00",
      "close": "393.50",
      "average": "391.3254",
      "volume": "18251",
      "turnover": "7142055",
      "trades": "586"
    },
    {
      "date": "2024-09-13",
      "bid": "391.50",
      "ask": "392.50",
      "open": "392.00",
      "high": "396.50",
      "low": "390.50",
      "close": "393.00",
      "average": "393.091",
      "volume": "17397",
      "turnover": "6838508.25",
      "trades": "418"
    },
    {
      "date": "2024-09-16",
      "bid": "390.00",
      "ask": "392.00",
      "open": "393.00",
      "high": "393.00",
      "low": "384.50",
      "close": "390.50",
      "average": "388.3696",
      "volume": "25277",
      "turnover": "9816778.5",
      "trades": "946"
    },
    {
      "date": "2024-09-17",
      "bid": "393.50",
      "ask": "394.50",
      "open": "390.50",
      "high": "397.00",
      "low": "389.50",
      "close": "393.00",
      "average": "392.2652",
      "volume": "38356",
      "turnover": "15045792.5",
      "trades": "662"
    },
    {
      "date": "2024-09-18",
      "bid": "384.50",
      "ask": "385.50",
      "open": "393.00",
      "high": "396.00",
      "low": "380.50",
      "close": "383.00",
      "average": "385.9185",
      "volume": "37439",
      "turnover": "14443519.75",
      "trades": "1048"
    },
    {
      "date": "2024-09-19",
      "bid": "395.00",
      "ask": "396.50",
      "open": "385.00",
      "high": "397.00",
      "low": "385.00",
      "close": "396.00",
      "average": "392.9186",
      "volume": "19823",
      "turnover": "7788841.25",
      "trades": "786"
    },
    {
      "date": "2024-09-20",
      "bid": "387.00",
      "ask": "388.00",
      "open": "394.50",
      "high": "398.00",
      "low": "386.00",
      "close": "386.00",
      "average": "387.1834",
      "volume": "35910",
      "turnover": "13903788",
      "trades": "606"
    },
    {
      "date": "2024-09-23",
      "bid": "383.50",
      "ask": "384.00",
      "open": "385.50",
      "high": "389.00",
      "low": "380.00",
      "close": "384.50",
      "average": "384.9516",
      "volume": "32290",
      "turnover": "12430717",
      "trades": "883"
    },
    {
      "date": "2024-09-24",
      "bid": "385.00",
      "ask": "386.50",
      "open": "383.50",
      "high": "386.00",
      "low": "379.50",
      "close": "385.00",
      "average": "383.3006",
      "volume": "25344",
      "turnover": "9714331.25",
      "trades": "829"
    },
    {
      "date": "2024-09-25",
      "bid": "385.50",
      "ask": "387.00",
      "open": "383.50",
      "high": "393.50",
      "low": "382.00",
      "close": "387.50",
      "average": "387.42",
      "volume": "23782",
      "turnover": "9215214",
      "trades": "926"
    },
    {
      "date": "2024-09-26",
      "bid": "383.50",
      "ask": "384.50",
      "open": "389.00",
      "high": "392.50",
      "low": "383.50",
      "close": "385.00",
      "average": "385.1441",
      "volume": "26295",
      "turnover": "10126293",
      "trades": "840"
    },
    {
      "date": "2024-09-27",
      "bid": "385.50",
      "ask": "386.00",
      "open": "383.50",
      "high": "386.00",
      "low": "376.50",
      "close": "384.00",
      "average": "381.1819",
      "volume": "35728",
      "turnover": "13618368.25",
      "trades": "1094"
    },
    {
      "date": "2024-09-30",
      "bid": "386.50",
      "ask": "387.50",
      "open": "382.50",
      "high": "388.50",
      "low": "380.00",
      "close": "388.50",
      "average": "385.5906",
      "volume": "25609",
      "turnover": "9874123",
      "trades": "857"
    },
    {
      "date": "2024-10-01",
      "bid": "377.50",
      "ask": "378.50",
      "open": "389.00",
      "high": "391.00",
      "low": "376.00",
      "close": "379.00",
      "average": "383.5068",
      "volume": "28315",
      "turnover": "10859909.25",
      "trades": "933"
    },
    {
      "date": "2024-10-02",
      "bid": "372.00",
      "ask": "373.50",
      "open": "379.00",
      "high": "379.00",
      "low": "371.50",
      "close": "372.50",
      "average": "373.8875",
      "volume": "17572",
      "turnover": "6573132.25",
      "trades": "699"
    },
    {
      "date": "2024-10-03",
      "bid": "372.00",
      "ask": "373.00",
      "open": "372.50",
      "high": "379.00",
      "low": "372.50",
      "close": "373.00",
      "average": "373.9259",
      "volume": "21637",
      "turnover": "8094917.56",
      "trades": "672"
    },
    {
      "date": "2024-10-04",
      "bid": "374.50",
      "ask": "375.00",
      "open": "372.00",
      "high": "376.50",
      "low": "371.50",
      "close": "375.00",
      "average": "374.5908",
      "volume": "18517",
      "turnover": "6938329.75",
      "trades": "534"
    },
    {
      "date": "2024-10-07",
      "bid": "371.00",
      "ask": "372.00",
      "open": "375.00",
      "high": "377.00",
      "low": "367.50",
      "close": "372.50",
      "average": "371.0794",
      "volume": "40012",
      "turnover": "14847591.75",
      "trades": "682"
    },
    {
      "date": "2024-10-08",
      "bid": "376.00",
      "ask": "378.50",
      "open": "372.00",
      "high": "378.50",
      "low": "370.00",
      "close": "376.50",
      "average": "375.7967",
      "volume": "56292",
      "turnover": "21154993",
      "trades": "497"
    },
    {
      "date": "2024-10-09",
      "bid": "384.00",
      "ask": "385.00",
      "open": "376.50",
      "high": "385.00",
      "low": "374.50",
      "close": "383.00",
      "average": "380.1198",
      "volume": "15303",
      "turnover": "5824599.5",
      "trades": "569"
    },
    {
      "date": "2024-10-10",
      "bid": "374.00",
      "ask": "375.00",
      "open": "383.00",
      "high": "383.00",
      "low": "371.50",
      "close": "375.00",
      "average": "375.0853",
      "volume": "17645",
      "turnover": "6619239",
      "trades": "687"
    },
    {
      "date": "2024-10-11",
      "bid": "378.50",
      "ask": "379.50",
      "open": "376.50",
      "high": "382.50",
      "low": "373.50",
      "close": "377.50",
      "average": "378.4355",
      "volume": "21591",
      "turnover": "8171437.25",
      "trades": "606"
    },
    {
      "date": "2024-10-14",
      "bid": "381.00",
      "ask": "383.00",
      "open": "378.00",
      "high": "384.00",
      "low": "378.00",
      "close": "384.00",
      "average": "381.2502",
      "volume": "18975",
      "turnover": "7233394.25",
      "trades": "466"
    },
    {
      "date": "2024-10-15",
      "bid": "357.00",
      "ask": "358.00",
      "open": "386.50",
      "high": "386.50",
      "low": "356.00",
      "close": "359.50",
      "average": "366.8794",
      "volume": "88356",
      "turnover": "32398864.25",
      "trades": "2702"
    },
    {
      "date": "2024-10-16",
      "bid": "357.50",
      "ask": "358.50",
      "open": "358.50",
      "high": "362.00",
      "low": "355.50",
      "close": "358.50",
      "average": "358.5899",
      "volume": "27020",
      "turnover": "9689538.5",
      "trades": "809"
    },
    {
      "date": "2024-10-17",
      "bid": "355.00",
      "ask": "357.50",
      "open": "357.00",
      "high": "360.50",
      "low": "353.50",
      "close": "355.50",
      "average": "356.0285",
      "volume": "22219",
      "turnover": "7911021.5",
      "trades": "928"
    },
    {
      "date": "2024-10-18",
      "bid": "351.00",
      "ask": "352.50",
      "open": "355.00",
      "high": "358.00",
      "low": "348.50",
      "close": "352.50",
      "average": "353.0369",
      "volume": "43834",
      "turnover": "15486039",
      "trades": "1236"
    },
    {
      "date": "2024-10-21",
      "bid": "352.50",
      "ask": "353.50",
      "open": "350.00",
      "high": "359.00",
      "low": "349.50",
      "close": "353.00",
      "average": "354.2115",
      "volume": "28144",
      "turnover": "9970323",
      "trades": "830"
    },
    {
      "date": "2024-10-22",
      "bid": "353.50",
      "ask": "355.00",
      "open": "353.00",
      "high": "357.00",
      "low": "347.50",
      "close": "355.00",
      "average": "352.8359",
      "volume": "31378",
      "turnover": "11075776.25",
      "trades": "962"
    },
    {
      "date": "2024-10-23",
      "bid": "308.00",
      "ask": "308.50",
      "open": "348.50",
      "high": "355.50",
      "low": "300.50",
      "close": "305.50",
      "average": "317.7095",
      "volume": "185911",
      "turnover": "58994162.75",
      "trades": "4054"
    },
    {
      "date": "2024-10-24",
      "bid": "306.50",
      "ask": "310.00",
      "open": "305.00",
      "high": "313.50",
      "low": "298.00",
      "close": "307.50",
      "average": "307.177",
      "volume": "67974",
      "turnover": "20885047.75",
      "trades": "1432"
    },
    {
      "date": "2024-10-25",
      "bid": "313.00",
      "ask": "313.50",
      "open": "308.00",
      "high": "314.50",
      "low": "304.50",
      "close": "313.00",
      "average": "311.2332",
      "volume": "48640",
      "turnover": "15137661.5",
      "trades": "1087"
    },
    {
      "date": "2024-10-28",
      "bid": "315.00",
      "ask": "315.50",
      "open": "311.00",
      "high": "320.00",
      "low": "310.50",
      "close": "315.00",
      "average": "314.86",
      "volume": "26177",
      "turnover": "8237010.75",
      "trades": "862"
    },
    {
      "date": "2024-10-29",
      "bid": "312.50",
      "ask": "313.50",
      "open": "315.00",
      "high": "319.00",
      "low": "310.00",
      "close": "310.00",
      "average": "312.5197",
      "volume": "56947",
      "turnover": "17861218",
      "trades": "812"
    },
    {
      "date": "2024-10-30",
      "bid": "311.00",
      "ask": "312.50",
      "open": "310.00",
      "high": "319.00",
      "low": "310.00",
      "close": "312.00",
      "average": "313.7271",
      "volume": "26057",
      "turnover": "8172306",
      "trades": "598"
    },
    {
      "date": "2024-10-31",
      "bid": "307.00",
      "ask": "310.00",
      "open": "312.00",
      "high": "312.00",
      "low": "302.00",
      "close": "308.00",
      "average": "306.94",
      "volume": "35243",
      "turnover": "10816243.5",
      "trades": "1079"
    },
    {
      "date": "2024-11-01",
      "bid": "303.50",
      "ask": "305.00",
      "open": "305.00",
      "high": "310.00",
      "low": "301.50",
      "close": "303.00",
      "average": "303.588",
      "volume": "16101",
      "turnover": "4887716.25",
      "trades": "610"
    },
    {
      "date": "2024-11-04",
      "bid": "299.50",
      "ask": "301.00",
      "open": "302.00",
      "high": "305.50",
      "low": "299.00",
      "close": "299.00",
      "average": "300.6941",
      "volume": "35544",
      "turnover": "10689476.5",
      "trades": "937"
    },
    {
      "date": "2024-11-05",
      "bid": "300.00",
      "ask": "301.00",
      "open": "299.00",
      "high": "302.50",
      "low": "299.00",
      "close": "300.50",
      "average": "300.6625",
      "volume": "15674",
      "turnover": "4712570.75",
      "trades": "616"
    },
    {
      "date": "2024-11-06",
      "bid": "295.50",
      "ask": "296.50",
      "open": "301.50",
      "high": "309.00",
      "low": "295.50",
      "close": "295.50",
      "average": "300.7963",
      "volume": "29800",
      "turnover": "8963912",
      "trades": "726"
    },
    {
      "date": "2024-11-07",
      "bid": "307.50",
      "ask": "308.50",
      "open": "295.50",
      "high": "309.50",
      "low": "295.50",
      "close": "307.00",
      "average": "304.3639",
      "volume": "28282",
      "turnover": "8597214.25",
      "trades": "844"
    },
    {
      "date": "2024-11-08",
      "bid": "308.00",
      "ask": "308.50",
      "open": "307.00",
      "high": "308.50",
      "low": "302.50",
      "close": "308.00",
      "average": "306.6214",
      "volume": "14092",
      "turnover": "4321534.5",
      "trades": "459"
    },
    {
      "date": "2024-11-11",
      "bid": "307.00",
      "ask": "308.00",
      "open": "307.50",
      "high": "310.50",
      "low": "305.50",
      "close": "306.50",
      "average": "307.9835",
      "volume": "32296",
      "turnover": "9947878.25",
      "trades": "678"
    },
    {
      "date": "2024-11-12",
      "bid": "300.50",
      "ask": "302.50",
      "open": "306.00",
      "high": "306.50",
      "low": "301.00",
      "close": "301.50",
      "average": "303.6114",
      "volume": "26225",
      "turnover": "7966017.25",
      "trades": "613"
    },
    {
      "date": "2024-11-13",
      "bid": "301.00",
      "ask": "302.00",
      "open": "301.00",
      "high": "305.50",
      "low": "299.50",
      "close": "301.50",
      "average": "302.1576",
      "volume": "30526",
      "turnover": "9223472.5",
      "trades": "459"
    },
    {
      "date": "2024-11-14",
      "bid": "297.50",
      "ask": "299.00",
      "open": "301.00",
      "high": "303.00",
      "low": "297.50",
      "close": "298.50",
      "average": "299.3933",
      "volume": "14946",
      "turnover": "4475636.5",
      "trades": "489"
    },
    {
      "date": "2024-11-15",
      "bid": "292.50",
      "ask": "293.00",
      "open": "296.50",
      "high": "298.50",
      "low": "292.00",
      "close": "292.00",
      "average": "294.8317",
      "volume": "20521",
      "turnover": "6050664.5",
      "trades": "689"
    },
    {
      "date": "2024-11-18",
      "bid": "299.50",
      "ask": "300.50",
      "open": "292.00",
      "high": "300.50",
      "low": "292.00",
      "close": "300.00",
      "average": "296.7159",
      "volume": "28842",
      "turnover": "8554568.5",
      "trades": "644"
    },
    {
      "date": "2024-11-19",
      "bid": "288.00",
      "ask": "289.00",
      "open": "298.00",
      "high": "301.00",
      "low": "288.00",
      "close": "289.00",
      "average": "290.7315",
      "volume": "30860",
      "turnover": "8960550.5",
      "trades": "688"
    },
    {
      "date": "2024-11-20",
      "bid": "285.50",
      "ask": "286.50",
      "open": "288.50",
      "high": "294.00",
      "low": "284.00",
      "close": "285.50",
      "average": "288.0053",
      "volume": "36827",
      "turnover": "10607485.5",
      "trades": "1013"
    },
    {
      "date": "2024-11-21",
      "bid": "289.00",
      "ask": "290.50",
      "open": "285.50",
      "high": "291.00",
      "low": "284.00",
      "close": "289.50",
      "average": "287.6318",
      "volume": "13070",
      "turnover": "3759289.5",
      "trades": "426"
    },
    {
      "date": "2024-11-22",
      "bid": "290.50",
      "ask": "292.50",
      "open": "290.50",
      "high": "294.00",
      "low": "285.50",
      "close": "291.00",
      "average": "289.7407",
      "volume": "15877",
      "turnover": "4600185.5",
      "trades": "500"
    },
    {
      "date": "2024-11-25",
      "bid": "291.50",
      "ask": "292.50",
      "open": "291.00",
      "high": "297.00",
      "low": "288.50",
      "close": "292.00",
      "average": "291.5188",
      "volume": "42145",
      "turnover": "12286101.25",
      "trades": "832"
    },
    {
      "date": "2024-11-26",
      "bid": "284.50",
      "ask": "285.00",
      "open": "292.00",
      "high": "292.00",
      "low": "284.00",
      "close": "285.50",
      "average": "287.3206",
      "volume": "27723",
      "turnover": "7965224.75",
      "trades": "561"
    },
    {
      "date": "2024-11-27",
      "bid": "283.00",
      "ask": "284.00",
      "open": "285.00",
      "high": "287.00",
      "low": "282.00",
      "close": "284.00",
      "average": "284.1155",
      "volume": "27930",
      "turnover": "7935685",
      "trades": "708"
    },
    {
      "date": "2024-11-28",
      "bid": "284.50",
      "ask": "285.00",
      "open": "284.00",
      "high": "290.00",
      "low": "283.00",
      "close": "284.50",
      "average": "285.1419",
      "volume": "47882",
      "turnover": "13653012.25",
      "trades": "1169"
    },
    {
      "date": "2024-11-29",
      "bid": "286.50",
      "ask": "287.00",
      "open": "284.50",
      "high": "289.50",
      "low": "279.00",
      "close": "289.50",
      "average": "288.6546",
      "volume": "225420",
      "turnover": "65055005.25",
      "trades": "1177"
    },
    {
      "date": "2024-12-02",
      "bid": "298.00",
      "ask": "298.50",
      "open": "286.50",
      "high": "299.50",
      "low": "283.50",
      "close": "297.50",
      "average": "292.5202",
      "volume": "46988",
      "turnover": "13750025.75",
      "trades": "1107"
    },
    {
      "date": "2024-12-03",
      "bid": "292.00",
      "ask": "292.50",
      "open": "298.00",
      "high": "301.00",
      "low": "289.50",
      "close": "291.50",
      "average": "292.9581",
      "volume": "24448",
      "turnover": "7162063.25",
      "trades": "828"
    },
    {
      "date": "2024-12-04",
      "bid": "301.50",
      "ask": "302.00",
      "open": "292.50",
      "high": "306.50",
      "low": "292.50",
      "close": "302.00",
      "average": "302.9204",
      "volume": "34642",
      "turnover": "10492866.75",
      "trades": "858"
    },
    {
      "date": "2024-12-05",
      "bid": "305.00",
      "ask": "305.50",
      "open": "301.00",
      "high": "305.50",
      "low": "299.00",
      "close": "304.00",
      "average": "304.0597",
      "volume": "26973",
      "turnover": "8201969.5",
      "trades": "644"
    },
    {
      "date": "2024-12-06",
      "bid": "307.00",
      "ask": "308.00",
      "open": "304.00",
      "high": "308.00",
      "low": "303.00",
      "close": "308.00",
      "average": "306.7548",
      "volume": "21109",
      "turnover": "6472991.75",
      "trades": "504"
    },
    {
      "date": "2024-12-09",
      "bid": "316.00",
      "ask": "316.50",
      "open": "308.50",
      "high": "318.00",
      "low": "308.50",
      "close": "316.50",
      "average": "315.2469",
      "volume": "40389",
      "turnover": "12737372.25",
      "trades": "910"
    },
    {
      "date": "2024-12-10",
      "bid": "316.00",
      "ask": "316.50",
      "open": "316.00",
      "high": "318.00",
      "low": "313.00",
      "close": "315.00",
      "average": "315.4739",
      "volume": "41298",
      "turnover": "13030525.5",
      "trades": "702"
    },
    {
      "date": "2024-12-11",
      "bid": "315.50",
      "ask": "317.00",
      "open": "315.00",
      "high": "318.00",
      "low": "311.00",
      "close": "318.00",
      "average": "316.0511",
      "volume": "19963",
      "turnover": "6303090",
      "trades": "483"
    },
    {
      "date": "2024-12-12",
      "bid": "313.50",
      "ask": "315.00",
      "open": "317.00",
      "high": "319.00",
      "low": "312.00",
      "close": "312.00",
      "average": "314.3104",
      "volume": "32011",
      "turnover": "10062547.75",
      "trades": "900"
    },
    {
      "date": "2024-12-13",
      "bid": "310.00",
      "ask": "311.00",
      "open": "311.50",
      "high": "315.50",
      "low": "310.00",
      "close": "310.00",
      "average": "312.2068",
      "volume": "15573",
      "turnover": "4864059.25",
      "trades": "523"
    },
    {
      "date": "2024-12-16",
      "bid": "311.50",
      "ask": "313.50",
      "open": "310.00",
      "high": "312.00",
      "low": "306.00",
      "close": "310.50",
      "average": "309.237",
      "volume": "23763",
      "turnover": "7347355.25",
      "trades": "675"
    },
    {
      "date": "2024-12-17",
      "bid": "309.00",
      "ask": "310.00",
      "open": "312.00",
      "high": "312.00",
      "low": "305.50",
      "close": "308.50",
      "average": "308.6975",
      "volume": "26419",
      "turnover": "8155381.5",
      "trades": "768"
    },
    {
      "date": "2024-12-18",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "313.50",
      "low": "307.50",
      "close": "312.00",
      "average": "311.0398",
      "volume": "18862",
      "turnover": "5866612.25",
      "trades": "460"
    },
    {
      "date": "2024-12-19",
      "bid": "308.00",
      "ask": "309.00",
      "open": "308.00",
      "high": "313.00",
      "low": "302.00",
      "close": "308.00",
      "average": "309.9891",
      "volume": "33209",
      "turnover": "10296428.25",
      "trades": "745"
    },
    {
      "date": "2024-12-20",
      "bid": "309.50",
      "ask": "311.00",
      "open": "309.00",
      "high": "312.00",
      "low": "300.50",
      "close": "312.00",
      "average": "309.2778",
      "volume": "32210",
      "turnover": "9960416.5",
      "trades": "606"
    },
    {
      "date": "2024-12-23",
      "bid": "309.00",
      "ask": "310.00",
      "open": "310.00",
      "high": "310.50",
      "low": "304.50",
      "close": "309.00",
      "average": "308.1876",
      "volume": "18650",
      "turnover": "5747892.5",
      "trades": "601"
    },
    {
      "date": "2024-12-27",
      "bid": "309.50",
      "ask": "310.00",
      "open": "309.00",
      "high": "315.00",
      "low": "307.00",
      "close": "310.00",
      "average": "311.17",
      "volume": "15003",
      "turnover": "4669929.25",
      "trades": "465"
    },
    {
      "date": "2024-12-30",
      "bid": "310.00",
      "ask": "310.50",
      "open": "310.00",
      "high": "312.00",
      "low": "308.00",
      "close": "312.00",
      "average": "310.6824",
      "volume": "13373",
      "turnover": "4152497",
      "trades": "393"
    },
    {
      "date": "2025-01-02",
      "bid": "310.00",
      "ask": "311.50",
      "open": "310.50",
      "high": "316.00",
      "low": "308.00",
      "close": "310.50",
      "average": "311.1879",
      "volume": "14704",
      "turnover": "4574521.75",
      "trades": "510"
    },
    {
      "date": "2025-01-03",
      "bid": "307.50",
      "ask": "310.00",
      "open": "315.00",
      "high": "315.00",
      "low": "306.50",
      "close": "307.00",
      "average": "308.5897",
      "volume": "11072",
      "turnover": "3417158.75",
      "trades": "449"
    },
    {
      "date": "2025-01-07",
      "bid": "307.50",
      "ask": "308.50",
      "open": "310.00",
      "high": "314.50",
      "low": "306.50",
      "close": "307.50",
      "average": "310.029",
      "volume": "17038",
      "turnover": "5282604.75",
      "trades": "537"
    },
    {
      "date": "2025-01-08",
      "bid": "302.00",
      "ask": "303.00",
      "open": "308.50",
      "high": "310.50",
      "low": "302.00",
      "close": "303.00",
      "average": "304.9111",
      "volume": "16076",
      "turnover": "4907493.75",
      "trades": "532"
    },
    {
      "date": "2025-01-09",
      "bid": "307.50",
      "ask": "309.00",
      "open": "303.00",
      "high": "309.00",
      "low": "300.50",
      "close": "307.50",
      "average": "305.9791",
      "volume": "19969",
      "turnover": "6108770",
      "trades": "510"
    },
    {
      "date": "2025-01-10",
      "bid": "310.00",
      "ask": "311.00",
      "open": "307.50",
      "high": "311.00",
      "low": "306.00",
      "close": "311.00",
      "average": "308.9637",
      "volume": "55826",
      "turnover": "17245792.5",
      "trades": "491"
    },
    {
      "date": "2025-01-13",
      "bid": "296.50",
      "ask": "298.00",
      "open": "310.00",
      "high": "310.00",
      "low": "295.50",
      "close": "295.50",
      "average": "302.3238",
      "volume": "54220",
      "turnover": "16389752.25",
      "trades": "1238"
    },
    {
      "date": "2025-01-14",
      "bid": "299.00",
      "ask": "299.50",
      "open": "298.00",
      "high": "303.00",
      "low": "298.00",
      "close": "298.00",
      "average": "299.896",
      "volume": "14299",
      "turnover": "4288243.75",
      "trades": "444"
    },
    {
      "date": "2025-01-15",
      "bid": "305.00",
      "ask": "305.50",
      "open": "298.00",
      "high": "305.50",
      "low": "298.00",
      "close": "305.00",
      "average": "302.3936",
      "volume": "16364",
      "turnover": "4948531.25",
      "trades": "428"
    },
    {
      "date": "2025-01-16",
      "bid": "304.00",
      "ask": "305.00",
      "open": "305.00",
      "high": "308.00",
      "low": "302.50",
      "close": "304.50",
      "average": "304.8743",
      "volume": "16414",
      "turnover": "5004135",
      "trades": "380"
    },
    {
      "date": "2025-01-17",
      "bid": "309.50",
      "ask": "311.00",
      "open": "304.50",
      "high": "311.00",
      "low": "304.50",
      "close": "308.50",
      "average": "308.9039",
      "volume": "48648",
      "turnover": "15027893.75",
      "trades": "538"
    },
    {
      "date": "2025-01-20",
      "bid": "308.00",
      "ask": "309.00",
      "open": "308.50",
      "high": "311.00",
      "low": "304.00",
      "close": "308.00",
      "average": "307.9942",
      "volume": "30058",
      "turnover": "9257489.25",
      "trades": "680"
    },
    {
      "date": "2025-01-21",
      "bid": "307.00",
      "ask": "308.50",
      "open": "307.50",
      "high": "312.00",
      "low": "305.00",
      "close": "307.50",
      "average": "307.748",
      "volume": "23021",
      "turnover": "7084344.75",
      "trades": "376"
    },
    {
      "date": "2025-01-22",
      "bid": "308.00",
      "ask": "308.50",
      "open": "308.50",
      "high": "313.00",
      "low": "308.00",
      "close": "308.00",
      "average": "310.3195",
      "volume": "15955",
      "turnover": "4952020.25",
      "trades": "453"
    },
    {
      "date": "2025-01-23",
      "bid": "302.00",
      "ask": "303.00",
      "open": "308.00",
      "high": "308.00",
      "low": "301.50",
      "close": "302.50",
      "average": "304.0051",
      "volume": "15821",
      "turnover": "4809635.75",
      "trades": "504"
    },
    {
      "date": "2025-01-24",
      "bid": "307.00",
      "ask": "308.00",
      "open": "303.00",
      "high": "309.00",
      "low": "303.00",
      "close": "306.00",
      "average": "306.5298",
      "volume": "13794",
      "turnover": "4227154",
      "trades": "360"
    },
    {
      "date": "2025-01-27",
      "bid": "305.00",
      "ask": "307.00",
      "open": "305.50",
      "high": "308.00",
      "low": "301.00",
      "close": "305.50",
      "average": "305.6711",
      "volume": "13048",
      "turnover": "3988396.75",
      "trades": "508"
    },
    {
      "date": "2025-01-28",
      "bid": "308.50",
      "ask": "310.50",
      "open": "305.50",
      "high": "311.00",
      "low": "305.50",
      "close": "310.00",
      "average": "307.4496",
      "volume": "22660",
      "turnover": "6966533.5",
      "trades": "300"
    },
    {
      "date": "2025-01-29",
      "bid": "320.50",
      "ask": "321.00",
      "open": "308.50",
      "high": "322.00",
      "low": "308.50",
      "close": "321.00",
      "average": "319.0951",
      "volume": "76769",
      "turnover": "24495788",
      "trades": "728"
    },
    {
      "date": "2025-01-30",
      "bid": "326.00",
      "ask": "327.00",
      "open": "321.00",
      "high": "327.50",
      "low": "321.00",
      "close": "325.50",
      "average": "325.4035",
      "volume": "15631",
      "turnover": "5086434.25",
      "trades": "561"
    },
    {
      "date": "2025-01-31",
      "bid": "329.00",
      "ask": "331.00",
      "open": "324.50",
      "high": "331.00",
      "low": "323.00",
      "close": "330.00",
      "average": "328.8828",
      "volume": "28526",
      "turnover": "9379435",
      "trades": "511"
    },
    {
      "date": "2025-02-03",
      "bid": "326.00",
      "ask": "327.00",
      "open": "323.50",
      "high": "327.00",
      "low": "316.50",
      "close": "325.50",
      "average": "322.8031",
      "volume": "64683",
      "turnover": "20868629.75",
      "trades": "896"
    },
    {
      "date": "2025-02-04",
      "bid": "328.50",
      "ask": "330.00",
      "open": "330.00",
      "high": "330.00",
      "low": "322.50",
      "close": "329.00",
      "average": "327.4245",
      "volume": "11931",
      "turnover": "3902780",
      "trades": "288"
    },
    {
      "date": "2025-02-05",
      "bid": "318.00",
      "ask": "318.50",
      "open": "329.50",
      "high": "329.50",
      "low": "318.00",
      "close": "318.00",
      "average": "321.0449",
      "volume": "22291",
      "turnover": "7179325",
      "trades": "520"
    },
    {
      "date": "2025-02-06",
      "bid": "325.50",
      "ask": "326.00",
      "open": "320.50",
      "high": "328.00",
      "low": "318.00",
      "close": "325.00",
      "average": "324.3359",
      "volume": "16743",
      "turnover": "5430566",
      "trades": "509"
    },
    {
      "date": "2025-02-07",
      "bid": "325.50",
      "ask": "327.00",
      "open": "324.50",
      "high": "327.00",
      "low": "322.00",
      "close": "326.00",
      "average": "325.3735",
      "volume": "13972",
      "turnover": "4545654.25",
      "trades": "411"
    },
    {
      "date": "2025-02-10",
      "bid": "330.00",
      "ask": "332.50",
      "open": "326.00",
      "high": "334.50",
      "low": "326.00",
      "close": "330.50",
      "average": "330.9627",
      "volume": "21492",
      "turnover": "7113261",
      "trades": "467"
    },
    {
      "date": "2025-02-11",
      "bid": "332.50",
      "ask": "334.00",
      "open": "332.50",
      "high": "334.50",
      "low": "330.50",
      "close": "333.00",
      "average": "332.0879",
      "volume": "18271",
      "turnover": "6067847",
      "trades": "460"
    },
    {
      "date": "2025-02-12",
      "bid": "327.50",
      "ask": "329.00",
      "open": "334.00",
      "high": "336.50",
      "low": "328.00",
      "close": "329.50",
      "average": "334.3718",
      "volume": "41487",
      "turnover": "13871915.75",
      "trades": "1157"
    },
    {
      "date": "2025-02-13",
      "bid": "327.00",
      "ask": "329.50",
      "open": "329.50",
      "high": "330.50",
      "low": "322.50",
      "close": "328.50",
      "average": "327.1226",
      "volume": "13656",
      "turnover": "4465912.75",
      "trades": "621"
    },
    {
      "date": "2025-02-14",
      "bid": "339.50",
      "ask": "341.00",
      "open": "328.50",
      "high": "343.00",
      "low": "325.50",
      "close": "340.50",
      "average": "340.7717",
      "volume": "74925",
      "turnover": "25532316.5",
      "trades": "855"
    },
    {
      "date": "2025-02-17",
      "bid": "346.50",
      "ask": "347.50",
      "open": "341.00",
      "high": "347.50",
      "low": "340.50",
      "close": "347.50",
      "average": "345.6174",
      "volume": "24174",
      "turnover": "8353506.5",
      "trades": "609"
    },
    {
      "date": "2025-02-18",
      "bid": "345.50",
      "ask": "347.00",
      "open": "348.00",
      "high": "350.00",
      "low": "344.50",
      "close": "347.00",
      "average": "346.9422",
      "volume": "36016",
      "turnover": "12498119",
      "trades": "744"
    },
    {
      "date": "2025-02-19",
      "bid": "342.00",
      "ask": "343.50",
      "open": "349.50",
      "high": "355.00",
      "low": "328.00",
      "close": "342.00",
      "average": "343.5654",
      "volume": "98834",
      "turnover": "33926614.5",
      "trades": "2041"
    },
    {
      "date": "2025-02-20",
      "bid": "331.00",
      "ask": "332.00",
      "open": "341.00",
      "high": "341.00",
      "low": "323.50",
      "close": "332.50",
      "average": "330.0767",
      "volume": "83109",
      "turnover": "27444625.25",
      "trades": "1442"
    },
    {
      "date": "2025-02-21",
      "bid": "338.50",
      "ask": "339.00",
      "open": "332.00",
      "high": "346.00",
      "low": "331.50",
      "close": "338.50",
      "average": "340.255",
      "volume": "35689",
      "turnover": "12145657.5",
      "trades": "807"
    },
    {
      "date": "2025-02-24",
      "bid": "324.00",
      "ask": "324.50",
      "open": "339.00",
      "high": "339.00",
      "low": "324.00",
      "close": "324.00",
      "average": "329.41",
      "volume": "52474",
      "turnover": "17275294.5",
      "trades": "943"
    },
    {
      "date": "2025-02-25",
      "bid": "322.00",
      "ask": "322.50",
      "open": "324.00",
      "high": "330.50",
      "low": "322.00",
      "close": "322.00",
      "average": "325.1118",
      "volume": "15730",
      "turnover": "5114395.25",
      "trades": "569"
    },
    {
      "date": "2025-02-26",
      "bid": "329.00",
      "ask": "330.00",
      "open": "322.00",
      "high": "333.00",
      "low": "322.00",
      "close": "329.50",
      "average": "328.4808",
      "volume": "25554",
      "turnover": "8394860",
      "trades": "657"
    },
    {
      "date": "2025-02-27",
      "bid": "318.00",
      "ask": "319.00",
      "open": "329.00",
      "high": "329.00",
      "low": "315.50",
      "close": "317.50",
      "average": "321.3298",
      "volume": "21443",
      "turnover": "6890259",
      "trades": "678"
    },
    {
      "date": "2025-02-28",
      "bid": "310.50",
      "ask": "311.00",
      "open": "319.00",
      "high": "319.00",
      "low": "310.00",
      "close": "310.50",
      "average": "311.8064",
      "volume": "31273",
      "turnover": "9751276.75",
      "trades": "681"
    },
    {
      "date": "2025-03-03",
      "bid": "316.50",
      "ask": "318.50",
      "open": "310.50",
      "high": "320.50",
      "low": "310.50",
      "close": "317.50",
      "average": "316.2027",
      "volume": "60883",
      "turnover": "19252657",
      "trades": "982"
    },
    {
      "date": "2025-03-04",
      "bid": "296.00",
      "ask": "297.50",
      "open": "311.00",
      "high": "312.00",
      "low": "295.50",
      "close": "295.50",
      "average": "302.3516",
      "volume": "51969",
      "turnover": "15724699.5",
      "trades": "1421"
    },
    {
      "date": "2025-03-05",
      "bid": "302.00",
      "ask": "304.00",
      "open": "298.50",
      "high": "310.00",
      "low": "298.50",
      "close": "302.50",
      "average": "304.0889",
      "volume": "34765",
      "turnover": "10593413.25",
      "trades": "872"
    },
    {
      "date": "2025-03-06",
      "bid": "311.00",
      "ask": "313.00",
      "open": "302.50",
      "high": "314.00",
      "low": "302.50",
      "close": "312.00",
      "average": "309.5923",
      "volume": "32796",
      "turnover": "10146065.5",
      "trades": "1021"
    },
    {
      "date": "2025-03-07",
      "bid": "315.50",
      "ask": "316.50",
      "open": "311.50",
      "high": "317.50",
      "low": "309.50",
      "close": "314.50",
      "average": "313.7963",
      "volume": "21462",
      "turnover": "6733934.75",
      "trades": "684"
    },
    {
      "date": "2025-03-10",
      "bid": "313.00",
      "ask": "313.50",
      "open": "317.00",
      "high": "322.00",
      "low": "309.50",
      "close": "312.00",
      "average": "313.0512",
      "volume": "27367",
      "turnover": "8566605.75",
      "trades": "896"
    },
    {
      "date": "2025-03-11",
      "bid": "300.00",
      "ask": "301.00",
      "open": "313.00",
      "high": "316.00",
      "low": "300.00",
      "close": "300.50",
      "average": "306.5265",
      "volume": "29638",
      "turnover": "9099795.5",
      "trades": "981"
    },
    {
      "date": "2025-03-12",
      "bid": "305.50",
      "ask": "307.00",
      "open": "302.50",
      "high": "309.50",
      "low": "300.50",
      "close": "306.50",
      "average": "306.1638",
      "volume": "34996",
      "turnover": "10701419",
      "trades": "1008"
    },
    {
      "date": "2025-03-13",
      "bid": "298.50",
      "ask": "299.50",
      "open": "301.00",
      "high": "304.50",
      "low": "297.50",
      "close": "298.50",
      "average": "299.8316",
      "volume": "30072",
      "turnover": "9024855.75",
      "trades": "922"
    },
    {
      "date": "2025-03-14",
      "bid": "305.50",
      "ask": "307.50",
      "open": "299.50",
      "high": "308.50",
      "low": "299.50",
      "close": "306.50",
      "average": "305.9347",
      "volume": "19586",
      "turnover": "5989359.5",
      "trades": "695"
    },
    {
      "date": "2025-03-17",
      "bid": "310.00",
      "ask": "311.50",
      "open": "307.00",
      "high": "312.00",
      "low": "303.00",
      "close": "309.50",
      "average": "308.0649",
      "volume": "24021",
      "turnover": "7398934",
      "trades": "568"
    },
    {
      "date": "2025-03-18",
      "bid": "308.00",
      "ask": "309.50",
      "open": "304.00",
      "high": "313.00",
      "low": "303.50",
      "close": "308.50",
      "average": "309.1496",
      "volume": "17268",
      "turnover": "5339043.5",
      "trades": "312"
    },
    {
      "date": "2025-03-19",
      "bid": "308.00",
      "ask": "308.50",
      "open": "308.00",
      "high": "310.00",
      "low": "304.50",
      "close": "307.50",
      "average": "307.647",
      "volume": "12489",
      "turnover": "3842250.5",
      "trades": "315"
    },
    {
      "date": "2025-03-20",
      "bid": "302.50",
      "ask": "303.50",
      "open": "308.00",
      "high": "308.50",
      "low": "296.00",
      "close": "303.50",
      "average": "302.1113",
      "volume": "43608",
      "turnover": "13169814.75",
      "trades": "895"
    },
    {
      "date": "2025-03-21",
      "bid": "296.00",
      "ask": "297.00",
      "open": "302.50",
      "high": "302.50",
      "low": "294.50",
      "close": "296.00",
      "average": "296.793",
      "volume": "23251",
      "turnover": "6900694.75",
      "trades": "572"
    },
    {
      "date": "2025-03-24",
      "bid": "292.50",
      "ask": "293.00",
      "open": "297.50",
      "high": "299.00",
      "low": "292.50",
      "close": "294.00",
      "average": "294.654",
      "volume": "22193",
      "turnover": "6537687.75",
      "trades": "576"
    },
    {
      "date": "2025-03-25",
      "bid": "302.00",
      "ask": "302.50",
      "open": "296.50",
      "high": "302.50",
      "low": "293.50",
      "close": "302.50",
      "average": "299.05",
      "volume": "19083",
      "turnover": "5706285.5",
      "trades": "585"
    },
    {
      "date": "2025-03-26",
      "bid": "300.00",
      "ask": "301.50",
      "open": "302.50",
      "high": "305.50",
      "low": "301.00",
      "close": "302.00",
      "average": "302.6228",
      "volume": "23729",
      "turnover": "7181448.25",
      "trades": "441"
    },
    {
      "date": "2025-03-27",
      "bid": "298.50",
      "ask": "300.00",
      "open": "299.00",
      "high": "299.50",
      "low": "294.50",
      "close": "298.00",
      "average": "297.4031",
      "volume": "21729",
      "turnover": "6462014",
      "trades": "627"
    },
    {
      "date": "2025-03-28",
      "bid": "289.00",
      "ask": "289.50",
      "open": "298.00",
      "high": "298.00",
      "low": "288.50",
      "close": "289.00",
      "average": "291.2576",
      "volume": "14454",
      "turnover": "4209962",
      "trades": "465"
    },
    {
      "date": "2025-03-31",
      "bid": "278.50",
      "ask": "279.50",
      "open": "284.00",
      "high": "286.50",
      "low": "277.50",
      "close": "279.50",
      "average": "280.9338",
      "volume": "24776",
      "turnover": "6960516.25",
      "trades": "833"
    },
    {
      "date": "2025-04-01",
      "bid": "282.00",
      "ask": "283.00",
      "open": "280.00",
      "high": "284.00",
      "low": "278.50",
      "close": "283.00",
      "average": "281.5709",
      "volume": "10728",
      "turnover": "3020577.25",
      "trades": "336"
    },
    {
      "date": "2025-04-02",
      "bid": "281.50",
      "ask": "282.00",
      "open": "282.00",
      "high": "282.00",
      "low": "273.50",
      "close": "282.00",
      "average": "277.1572",
      "volume": "33158",
      "turnover": "9189735.75",
      "trades": "787"
    },
    {
      "date": "2025-04-03",
      "bid": "277.50",
      "ask": "278.50",
      "open": "278.50",
      "high": "284.50",
      "low": "270.50",
      "close": "277.50",
      "average": "278.4577",
      "volume": "49089",
      "turnover": "13667205.25",
      "trades": "819"
    },
    {
      "date": "2025-04-04",
      "bid": "267.50",
      "ask": "269.50",
      "open": "270.00",
      "high": "278.50",
      "low": "267.00",
      "close": "270.00",
      "average": "272.0997",
      "volume": "50417",
      "turnover": "13718926.5",
      "trades": "939"
    },
    {
      "date": "2025-04-07",
      "bid": "258.40",
      "ask": "258.80",
      "open": "263.00",
      "high": "270.00",
      "low": "252.20",
      "close": "256.80",
      "average": "258.4562",
      "volume": "69451",
      "turnover": "17950772",
      "trades": "1360"
    },
    {
      "date": "2025-04-08",
      "bid": "260.60",
      "ask": "261.40",
      "open": "262.80",
      "high": "267.20",
      "low": "258.00",
      "close": "260.40",
      "average": "261.1697",
      "volume": "35715",
      "turnover": "9328816.6",
      "trades": "924"
    },
    {
      "date": "2025-04-09",
      "bid": "252.00",
      "ask": "253.80",
      "open": "258.40",
      "high": "258.40",
      "low": "246.00",
      "close": "251.80",
      "average": "251.6371",
      "volume": "41155",
      "turnover": "10356935.8",
      "trades": "1103"
    },
    {
      "date": "2025-04-10",
      "bid": "263.80",
      "ask": "264.00",
      "open": "275.20",
      "high": "275.20",
      "low": "263.00",
      "close": "264.00",
      "average": "267.7557",
      "volume": "59417",
      "turnover": "15908059.8",
      "trades": "1296"
    },
    {
      "date": "2025-04-11",
      "bid": "260.80",
      "ask": "263.20",
      "open": "260.00",
      "high": "265.20",
      "low": "256.80",
      "close": "264.60",
      "average": "261.7486",
      "volume": "70736",
      "turnover": "18514911.39",
      "trades": "594"
    },
    {
      "date": "2025-04-14",
      "bid": "273.20",
      "ask": "274.80",
      "open": "270.00",
      "high": "273.80",
      "low": "267.00",
      "close": "272.20",
      "average": "270.9371",
      "volume": "35220",
      "turnover": "9538076.69",
      "trades": "1014"
    },
    {
      "date": "2025-04-15",
      "bid": "282.20",
      "ask": "289.60",
      "open": "274.80",
      "high": "282.80",
      "low": "274.20",
      "close": "282.40",
      "average": "280.9751",
      "volume": "27003",
      "turnover": "7586240.3",
      "trades": "843"
    },
    {
      "date": "2025-04-16",
      "bid": "266.80",
      "ask": "267.60",
      "open": "282.20",
      "high": "282.20",
      "low": "265.00",
      "close": "266.60",
      "average": "268.2461",
      "volume": "49751",
      "turnover": "13345411",
      "trades": "1272"
    },
    {
      "date": "2025-04-17",
      "bid": "267.60",
      "ask": "268.80",
      "open": "266.60",
      "high": "271.20",
      "low": "265.00",
      "close": "267.20",
      "average": "267.8226",
      "volume": "9959",
      "turnover": "2667480.2",
      "trades": "342"
    },
    {
      "date": "2025-04-22",
      "bid": "265.00",
      "ask": "265.60",
      "open": "267.40",
      "high": "267.60",
      "low": "260.60",
      "close": "265.20",
      "average": "264.0077",
      "volume": "20430",
      "turnover": "5392407.2",
      "trades": "661"
    },
    {
      "date": "2025-04-23",
      "bid": "277.00",
      "ask": "277.60",
      "open": "276.00",
      "high": "280.40",
      "low": "268.40",
      "close": "277.20",
      "average": "276.2661",
      "volume": "35141",
      "turnover": "9708124.3",
      "trades": "897"
    },
    {
      "date": "2025-04-24",
      "bid": "279.00",
      "ask": "279.40",
      "open": "277.60",
      "high": "280.00",
      "low": "273.80",
      "close": "279.00",
      "average": "277.7591",
      "volume": "27244",
      "turnover": "7565672.3",
      "trades": "567"
    },
    {
      "date": "2025-04-25",
      "bid": "285.20",
      "ask": "285.80",
      "open": "284.60",
      "high": "286.80",
      "low": "282.60",
      "close": "285.60",
      "average": "284.5784",
      "volume": "39128",
      "turnover": "11134546",
      "trades": "1010"
    },
    {
      "date": "2025-04-28",
      "bid": "265.20",
      "ask": "267.00",
      "open": "285.40",
      "high": "287.00",
      "low": "263.80",
      "close": "263.80",
      "average": "275.2865",
      "volume": "145602",
      "turnover": "40152020.5",
      "trades": "2919"
    },
    {
      "date": "2025-04-29",
      "bid": "265.20",
      "ask": "266.00",
      "open": "265.00",
      "high": "274.00",
      "low": "265.00",
      "close": "265.20",
      "average": "267.402",
      "volume": "36936",
      "turnover": "9877058.19",
      "trades": "907"
    },
    {
      "date": "2025-04-30",
      "bid": "269.40",
      "ask": "270.40",
      "open": "265.20",
      "high": "270.40",
      "low": "261.20",
      "close": "270.40",
      "average": "267.6598",
      "volume": "16678",
      "turnover": "4463744.4",
      "trades": "412"
    },
    {
      "date": "2025-05-02",
      "bid": "275.20",
      "ask": "276.00",
      "open": "272.00",
      "high": "278.40",
      "low": "272.00",
      "close": "276.20",
      "average": "275.003",
      "volume": "30859",
      "turnover": "8480358.9",
      "trades": "777"
    },
    {
      "date": "2025-05-05",
      "bid": "269.00",
      "ask": "269.60",
      "open": "276.40",
      "high": "276.40",
      "low": "269.20",
      "close": "270.80",
      "average": "271.2878",
      "volume": "17986",
      "turnover": "4879440.4",
      "trades": "627"
    },
    {
      "date": "2025-05-06",
      "bid": "265.00",
      "ask": "265.60",
      "open": "269.00",
      "high": "269.40",
      "low": "262.80",
      "close": "266.20",
      "average": "265.2331",
      "volume": "36911",
      "turnover": "9790085.1",
      "trades": "999"
    },
    {
      "date": "2025-05-07",
      "bid": "266.20",
      "ask": "267.60",
      "open": "266.20",
      "high": "267.60",
      "low": "264.00",
      "close": "265.80",
      "average": "266.0618",
      "volume": "31323",
      "turnover": "8335780.2",
      "trades": "843"
    },
    {
      "date": "2025-05-08",
      "bid": "267.60",
      "ask": "268.60",
      "open": "266.40",
      "high": "270.20",
      "low": "263.80",
      "close": "268.20",
      "average": "267.4948",
      "volume": "24629",
      "turnover": "6586232.1",
      "trades": "757"
    },
    {
      "date": "2025-05-09",
      "bid": "267.00",
      "ask": "267.80",
      "open": "268.00",
      "high": "271.20",
      "low": "265.20",
      "close": "267.60",
      "average": "267.6982",
      "volume": "17054",
      "turnover": "4565422.7",
      "trades": "454"
    },
    {
      "date": "2025-05-12",
      "bid": "277.40",
      "ask": "278.80",
      "open": "272.60",
      "high": "282.00",
      "low": "271.00",
      "close": "279.00",
      "average": "277.4535",
      "volume": "24349",
      "turnover": "6753807.6",
      "trades": "794"
    },
    {
      "date": "2025-05-13",
      "bid": "283.20",
      "ask": "284.00",
      "open": "279.00",
      "high": "284.40",
      "low": "277.40",
      "close": "282.80",
      "average": "281.4927",
      "volume": "18196",
      "turnover": "5122000.8",
      "trades": "462"
    },
    {
      "date": "2025-05-14",
      "bid": "268.80",
      "ask": "270.60",
      "open": "279.60",
      "high": "281.00",
      "low": "268.80",
      "close": "269.40",
      "average": "271.6116",
      "volume": "38421",
      "turnover": "10437181.19",
      "trades": "953"
    },
    {
      "date": "2025-05-15",
      "bid": "269.80",
      "ask": "271.20",
      "open": "268.80",
      "high": "271.00",
      "low": "266.00",
      "close": "270.00",
      "average": "268.5221",
      "volume": "20677",
      "turnover": "5552305.7",
      "trades": "557"
    },
    {
      "date": "2025-05-16",
      "bid": "269.00",
      "ask": "270.60",
      "open": "270.00",
      "high": "273.00",
      "low": "269.20",
      "close": "270.20",
      "average": "270.7044",
      "volume": "30088",
      "turnover": "8146613.1",
      "trades": "583"
    },
    {
      "date": "2025-05-19",
      "bid": "266.00",
      "ask": "266.40",
      "open": "269.60",
      "high": "269.60",
      "low": "264.00",
      "close": "267.00",
      "average": "265.8706",
      "volume": "39900",
      "turnover": "10601794.4",
      "trades": "699"
    },
    {
      "date": "2025-05-20",
      "bid": "266.80",
      "ask": "267.20",
      "open": "267.00",
      "high": "268.00",
      "low": "264.20",
      "close": "266.80",
      "average": "266.4554",
      "volume": "23941",
      "turnover": "6379440.2",
      "trades": "673"
    },
    {
      "date": "2025-05-21",
      "bid": "268.00",
      "ask": "268.60",
      "open": "267.20",
      "high": "268.80",
      "low": "265.60",
      "close": "267.80",
      "average": "267.5689",
      "volume": "16942",
      "turnover": "4532989.4",
      "trades": "619"
    },
    {
      "date": "2025-05-22",
      "bid": "261.80",
      "ask": "262.20",
      "open": "268.00",
      "high": "268.00",
      "low": "260.00",
      "close": "261.00",
      "average": "261.9458",
      "volume": "30278",
      "turnover": "7932511.7",
      "trades": "723"
    },
    {
      "date": "2025-05-23",
      "bid": "259.00",
      "ask": "259.80",
      "open": "261.00",
      "high": "265.80",
      "low": "255.00",
      "close": "258.80",
      "average": "260.8814",
      "volume": "47167",
      "turnover": "12302865.1",
      "trades": "774"
    },
    {
      "date": "2025-05-26",
      "bid": "265.00",
      "ask": "265.60",
      "open": "261.60",
      "high": "267.60",
      "low": "261.60",
      "close": "266.00",
      "average": "265.8354",
      "volume": "11660",
      "turnover": "3099920.1",
      "trades": "451"
    },
    {
      "date": "2025-05-27",
      "bid": "261.80",
      "ask": "262.20",
      "open": "272.00",
      "high": "272.00",
      "low": "262.00",
      "close": "262.60",
      "average": "263.6459",
      "volume": "28349",
      "turnover": "7476040.6",
      "trades": "814"
    },
    {
      "date": "2025-05-28",
      "bid": "259.00",
      "ask": "260.00",
      "open": "262.20",
      "high": "263.40",
      "low": "258.60",
      "close": "259.40",
      "average": "260.331",
      "volume": "21359",
      "turnover": "5560940.6",
      "trades": "465"
    },
    {
      "date": "2025-05-30",
      "bid": "250.80",
      "ask": "251.20",
      "open": "257.00",
      "high": "258.80",
      "low": "250.20",
      "close": "250.20",
      "average": "251.6182",
      "volume": "77037",
      "turnover": "19402079.3",
      "trades": "1308"
    },
    {
      "date": "2025-06-02",
      "bid": "243.80",
      "ask": "245.20",
      "open": "250.40",
      "high": "253.40",
      "low": "243.20",
      "close": "243.40",
      "average": "245.1345",
      "volume": "95156",
      "turnover": "23338376.3",
      "trades": "1222"
    },
    {
      "date": "2025-06-03",
      "bid": "249.60",
      "ask": "250.60",
      "open": "243.80",
      "high": "251.40",
      "low": "243.80",
      "close": "249.60",
      "average": "247.0091",
      "volume": "69820",
      "turnover": "17246212.39",
      "trades": "862"
    },
    {
      "date": "2025-06-04",
      "bid": "249.20",
      "ask": "250.20",
      "open": "251.80",
      "high": "252.80",
      "low": "248.60",
      "close": "250.40",
      "average": "250.4044",
      "volume": "18948",
      "turnover": "4742030.2",
      "trades": "486"
    },
    {
      "date": "2025-06-05",
      "bid": "254.40",
      "ask": "255.00",
      "open": "250.20",
      "high": "256.80",
      "low": "250.20",
      "close": "254.80",
      "average": "254.1436",
      "volume": "24693",
      "turnover": "6275121.3",
      "trades": "606"
    },
    {
      "date": "2025-06-09",
      "bid": "255.60",
      "ask": "256.80",
      "open": "254.40",
      "high": "262.00",
      "low": "254.00",
      "close": "255.60",
      "average": "258.0124",
      "volume": "26641",
      "turnover": "6869420.2",
      "trades": "535"
    },
    {
      "date": "2025-06-10",
      "bid": "256.80",
      "ask": "257.60",
      "open": "255.60",
      "high": "260.00",
      "low": "255.20",
      "close": "256.80",
      "average": "257.6553",
      "volume": "19872",
      "turnover": "5122094.5",
      "trades": "491"
    },
    {
      "date": "2025-06-11",
      "bid": "256.20",
      "ask": "257.40",
      "open": "257.60",
      "high": "259.80",
      "low": "255.20",
      "close": "255.20",
      "average": "256.6205",
      "volume": "13721",
      "turnover": "3522036.2",
      "trades": "417"
    },
    {
      "date": "2025-06-12",
      "bid": "248.40",
      "ask": "248.80",
      "open": "253.00",
      "high": "253.20",
      "low": "247.60",
      "close": "248.20",
      "average": "249.3597",
      "volume": "32075",
      "turnover": "8002845.9",
      "trades": "884"
    },
    {
      "date": "2025-06-13",
      "bid": "247.00",
      "ask": "247.60",
      "open": "245.80",
      "high": "248.80",
      "low": "244.80",
      "close": "246.80",
      "average": "246.49",
      "volume": "22746",
      "turnover": "5607996.4",
      "trades": "394"
    },
    {
      "date": "2025-06-16",
      "bid": "252.00",
      "ask": "254.00",
      "open": "246.80",
      "high": "254.00",
      "low": "246.80",
      "close": "252.40",
      "average": "251.5429",
      "volume": "22930",
      "turnover": "5764983.8",
      "trades": "609"
    },
    {
      "date": "2025-06-17",
      "bid": "250.20",
      "ask": "252.00",
      "open": "252.40",
      "high": "254.40",
      "low": "250.00",
      "close": "250.00",
      "average": "252.1022",
      "volume": "16013",
      "turnover": "4040325.9",
      "trades": "500"
    },
    {
      "date": "2025-06-18",
      "bid": "245.20",
      "ask": "246.40",
      "open": "249.00",
      "high": "250.20",
      "low": "244.80",
      "close": "245.00",
      "average": "246.5175",
      "volume": "27898",
      "turnover": "6882535",
      "trades": "672"
    },
    {
      "date": "2025-06-19",
      "bid": "246.00",
      "ask": "247.00",
      "open": "245.20",
      "high": "249.40",
      "low": "243.40",
      "close": "245.80",
      "average": "246.614",
      "volume": "21253",
      "turnover": "5241084.59",
      "trades": "491"
    },
    {
      "date": "2025-06-23",
      "bid": "243.40",
      "ask": "245.00",
      "open": "247.00",
      "high": "247.00",
      "low": "243.20",
      "close": "244.40",
      "average": "244.8809",
      "volume": "19700",
      "turnover": "4823486.3",
      "trades": "493"
    },
    {
      "date": "2025-06-24",
      "bid": "251.80",
      "ask": "252.40",
      "open": "245.00",
      "high": "254.00",
      "low": "245.00",
      "close": "252.00",
      "average": "251.9347",
      "volume": "28827",
      "turnover": "7266392.2",
      "trades": "680"
    },
    {
      "date": "2025-06-25",
      "bid": "252.80",
      "ask": "253.20",
      "open": "251.80",
      "high": "255.80",
      "low": "251.80",
      "close": "252.80",
      "average": "253.4108",
      "volume": "18072",
      "turnover": "4579722.4",
      "trades": "624"
    },
    {
      "date": "2025-06-26",
      "bid": "252.20",
      "ask": "253.00",
      "open": "252.80",
      "high": "255.00",
      "low": "251.60",
      "close": "252.60",
      "average": "252.9524",
      "volume": "21144",
      "turnover": "5350474",
      "trades": "427"
    },
    {
      "date": "2025-06-27",
      "bid": "259.20",
      "ask": "260.40",
      "open": "252.60",
      "high": "260.40",
      "low": "252.60",
      "close": "260.40",
      "average": "258.1096",
      "volume": "23129",
      "turnover": "5974378.8",
      "trades": "646"
    },
    {
      "date": "2025-06-30",
      "bid": "259.80",
      "ask": "260.20",
      "open": "260.40",
      "high": "262.80",
      "low": "259.60",
      "close": "260.00",
      "average": "260.781",
      "volume": "18641",
      "turnover": "4861468.8",
      "trades": "481"
    },
    {
      "date": "2025-07-01",
      "bid": "260.40",
      "ask": "262.00",
      "open": "259.00",
      "high": "261.60",
      "low": "254.40",
      "close": "261.40",
      "average": "258.2479",
      "volume": "29908",
      "turnover": "7722431.3",
      "trades": "696"
    },
    {
      "date": "2025-07-02",
      "bid": "268.20",
      "ask": "270.60",
      "open": "262.80",
      "high": "270.80",
      "low": "262.80",
      "close": "270.20",
      "average": "268.5624",
      "volume": "21232",
      "turnover": "5699764",
      "trades": "611"
    },
    {
      "date": "2025-07-03",
      "bid": "270.00",
      "ask": "271.00",
      "open": "271.00",
      "high": "272.80",
      "low": "270.00",
      "close": "270.20",
      "average": "270.8633",
      "volume": "21065",
      "turnover": "5705815.6",
      "trades": "483"
    },
    {
      "date": "2025-07-04",
      "bid": "272.80",
      "ask": "273.20",
      "open": "270.20",
      "high": "274.40",
      "low": "268.00",
      "close": "271.60",
      "average": "271.8535",
      "volume": "17642",
      "turnover": "4795884.8",
      "trades": "398"
    },
    {
      "date": "2025-07-07",
      "bid": "269.00",
      "ask": "270.20",
      "open": "273.20",
      "high": "273.20",
      "low": "267.00",
      "close": "269.00",
      "average": "269.3462",
      "volume": "19718",
      "turnover": "5311607.2",
      "trades": "440"
    },
    {
      "date": "2025-07-08",
      "bid": "271.20",
      "ask": "271.80",
      "open": "268.40",
      "high": "271.80",
      "low": "266.00",
      "close": "271.20",
      "average": "269.1057",
      "volume": "24889",
      "turnover": "6697334.7",
      "trades": "708"
    },
    {
      "date": "2025-07-09",
      "bid": "275.40",
      "ask": "276.00",
      "open": "271.20",
      "high": "277.40",
      "low": "267.40",
      "close": "274.40",
      "average": "274.1512",
      "volume": "15879",
      "turnover": "4353102.5",
      "trades": "380"
    },
    {
      "date": "2025-07-10",
      "bid": "276.20",
      "ask": "278.80",
      "open": "275.00",
      "high": "278.80",
      "low": "273.40",
      "close": "278.40",
      "average": "277.7855",
      "volume": "11179",
      "turnover": "3105364.6",
      "trades": "339"
    },
    {
      "date": "2025-07-11",
      "bid": "274.00",
      "ask": "275.20",
      "open": "279.20",
      "high": "280.60",
      "low": "273.80",
      "close": "273.80",
      "average": "275.7994",
      "volume": "15422",
      "turnover": "4253378.2",
      "trades": "345"
    },
    {
      "date": "2025-07-14",
      "bid": "273.00",
      "ask": "274.20",
      "open": "281.00",
      "high": "281.00",
      "low": "271.40",
      "close": "272.60",
      "average": "273.5264",
      "volume": "21355",
      "turnover": "5841093.9",
      "trades": "700"
    },
    {
      "date": "2025-07-15",
      "bid": "276.40",
      "ask": "277.40",
      "open": "273.20",
      "high": "280.60",
      "low": "273.20",
      "close": "277.20",
      "average": "278.3741",
      "volume": "24748",
      "turnover": "6889251.4",
      "trades": "798"
    },
    {
      "date": "2025-07-16",
      "bid": "275.80",
      "ask": "278.00",
      "open": "280.20",
      "high": "280.20",
      "low": "276.40",
      "close": "276.40",
      "average": "277.3529",
      "volume": "23866",
      "turnover": "6620804.6",
      "trades": "725"
    },
    {
      "date": "2025-07-17",
      "bid": "291.40",
      "ask": "292.40",
      "open": "276.60",
      "high": "298.60",
      "low": "266.00",
      "close": "293.00",
      "average": "288.3763",
      "volume": "78367",
      "turnover": "22599346.4",
      "trades": "1390"
    },
    {
      "date": "2025-07-18",
      "bid": "288.40",
      "ask": "289.60",
      "open": "294.40",
      "high": "299.80",
      "low": "286.80",
      "close": "289.80",
      "average": "292.4464",
      "volume": "38904",
      "turnover": "11377235.6",
      "trades": "829"
    },
    {
      "date": "2025-07-21",
      "bid": "288.40",
      "ask": "289.40",
      "open": "290.20",
      "high": "293.40",
      "low": "288.20",
      "close": "289.00",
      "average": "290.4473",
      "volume": "14818",
      "turnover": "4303847.5",
      "trades": "370"
    },
    {
      "date": "2025-07-22",
      "bid": "289.20",
      "ask": "290.40",
      "open": "291.40",
      "high": "291.60",
      "low": "286.80",
      "close": "289.00",
      "average": "289.1843",
      "volume": "14900",
      "turnover": "4308846.4",
      "trades": "471"
    },
    {
      "date": "2025-07-23",
      "bid": "293.80",
      "ask": "294.40",
      "open": "294.00",
      "high": "297.40",
      "low": "292.20",
      "close": "293.80",
      "average": "294.3664",
      "volume": "21544",
      "turnover": "6341830.7",
      "trades": "437"
    },
    {
      "date": "2025-07-24",
      "bid": "293.40",
      "ask": "294.80",
      "open": "294.40",
      "high": "299.00",
      "low": "290.40",
      "close": "294.40",
      "average": "294.6034",
      "volume": "23578",
      "turnover": "6946166.7",
      "trades": "565"
    },
    {
      "date": "2025-07-25",
      "bid": "289.20",
      "ask": "290.40",
      "open": "294.80",
      "high": "295.00",
      "low": "288.60",
      "close": "290.80",
      "average": "290.7577",
      "volume": "18437",
      "turnover": "5360671.5",
      "trades": "505"
    },
    {
      "date": "2025-07-28",
      "bid": "284.80",
      "ask": "285.20",
      "open": "294.20",
      "high": "297.00",
      "low": "284.40",
      "close": "285.00",
      "average": "289.0983",
      "volume": "14172",
      "turnover": "4097126.5",
      "trades": "425"
    },
    {
      "date": "2025-07-29",
      "bid": "285.20",
      "ask": "285.80",
      "open": "284.80",
      "high": "289.40",
      "low": "278.00",
      "close": "278.00",
      "average": "285.7271",
      "volume": "8868",
      "turnover": "2533828.2",
      "trades": "274"
    },
    {
      "date": "2025-07-30",
      "bid": "285.00",
      "ask": "285.60",
      "open": "280.20",
      "high": "286.80",
      "low": "280.20",
      "close": "285.60",
      "average": "284.8351",
      "volume": "9575",
      "turnover": "2727292.2",
      "trades": "268"
    },
    {
      "date": "2025-07-31",
      "bid": "282.40",
      "ask": "283.40",
      "open": "285.60",
      "high": "288.80",
      "low": "281.80",
      "close": "281.80",
      "average": "283.4862",
      "volume": "15395",
      "turnover": "4364269.4",
      "trades": "333"
    },
    {
      "date": "2025-08-01",
      "bid": "273.80",
      "ask": "274.80",
      "open": "281.60",
      "high": "281.60",
      "low": "272.60",
      "close": "275.20",
      "average": "275.3678",
      "volume": "21316",
      "turnover": "5869739.1",
      "trades": "493"
    },
    {
      "date": "2025-08-04",
      "bid": "275.00",
      "ask": "275.80",
      "open": "273.60",
      "high": "277.00",
      "low": "271.00",
      "close": "274.80",
      "average": "274.3773",
      "volume": "13138",
      "turnover": "3604768.9",
      "trades": "396"
    },
    {
      "date": "2025-08-05",
      "bid": "276.40",
      "ask": "278.00",
      "open": "273.80",
      "high": "278.00",
      "low": "272.80",
      "close": "277.00",
      "average": "275.8576",
      "volume": "10066",
      "turnover": "2776782.9",
      "trades": "263"
    },
    {
      "date": "2025-08-06",
      "bid": "272.40",
      "ask": "274.60",
      "open": "278.00",
      "high": "281.40",
      "low": "273.00",
      "close": "273.00",
      "average": "275.5966",
      "volume": "11561",
      "turnover": "3185730.6",
      "trades": "449"
    },
    {
      "date": "2025-08-07",
      "bid": "276.80",
      "ask": "277.60",
      "open": "277.00",
      "high": "279.40",
      "low": "274.60",
      "close": "276.60",
      "average": "277.1233",
      "volume": "6350",
      "turnover": "1759733",
      "trades": "243"
    },
    {
      "date": "2025-08-08",
      "bid": "274.40",
      "ask": "275.20",
      "open": "276.80",
      "high": "277.80",
      "low": "272.80",
      "close": "275.20",
      "average": "275.4572",
      "volume": "16218",
      "turnover": "4467371.59",
      "trades": "348"
    },
    {
      "date": "2025-08-11",
      "bid": "273.20",
      "ask": "274.20",
      "open": "274.40",
      "high": "275.60",
      "low": "273.20",
      "close": "273.40",
      "average": "274.0478",
      "volume": "5270",
      "turnover": "1444228.8",
      "trades": "276"
    },
    {
      "date": "2025-08-12",
      "bid": "272.00",
      "ask": "272.80",
      "open": "273.60",
      "high": "275.80",
      "low": "270.80",
      "close": "273.20",
      "average": "272.5774",
      "volume": "7520",
      "turnover": "2049782.2",
      "trades": "344"
    },
    {
      "date": "2025-08-13",
      "bid": "273.40",
      "ask": "273.60",
      "open": "272.00",
      "high": "274.80",
      "low": "270.20",
      "close": "274.00",
      "average": "272.4366",
      "volume": "10854",
      "turnover": "2957015",
      "trades": "564"
    },
    {
      "date": "2025-08-14",
      "bid": "279.80",
      "ask": "280.20",
      "open": "273.40",
      "high": "281.00",
      "low": "272.40",
      "close": "279.40",
      "average": "278.2755",
      "volume": "12408",
      "turnover": "3452842.8",
      "trades": "527"
    },
    {
      "date": "2025-08-15",
      "bid": "278.80",
      "ask": "279.40",
      "open": "280.20",
      "high": "282.40",
      "low": "278.60",
      "close": "278.60",
      "average": "280.5386",
      "volume": "10683",
      "turnover": "2996993.4",
      "trades": "328"
    },
    {
      "date": "2025-08-18",
      "bid": "274.60",
      "ask": "275.60",
      "open": "279.40",
      "high": "282.40",
      "low": "274.60",
      "close": "275.60",
      "average": "277.0962",
      "volume": "8162",
      "turnover": "2261658.1",
      "trades": "260"
    },
    {
      "date": "2025-08-19",
      "bid": "282.00",
      "ask": "283.40",
      "open": "275.60",
      "high": "282.80",
      "low": "274.60",
      "close": "281.60",
      "average": "279.378",
      "volume": "9180",
      "turnover": "2564596.4",
      "trades": "275"
    },
    {
      "date": "2025-08-20",
      "bid": "280.20",
      "ask": "281.00",
      "open": "281.80",
      "high": "283.60",
      "low": "279.00",
      "close": "280.00",
      "average": "280.7482",
      "volume": "10631",
      "turnover": "2984772.8",
      "trades": "323"
    },
    {
      "date": "2025-08-21",
      "bid": "280.60",
      "ask": "281.00",
      "open": "280.20",
      "high": "282.80",
      "low": "280.20",
      "close": "280.20",
      "average": "281.0131",
      "volume": "8155",
      "turnover": "2291661.6",
      "trades": "278"
    },
    {
      "date": "2025-08-22",
      "bid": "290.80",
      "ask": "291.40",
      "open": "280.20",
      "high": "292.20",
      "low": "280.00",
      "close": "290.80",
      "average": "287.3704",
      "volume": "14063",
      "turnover": "4040430.8",
      "trades": "512"
    },
    {
      "date": "2025-08-25",
      "bid": "293.60",
      "ask": "294.20",
      "open": "291.60",
      "high": "294.60",
      "low": "290.20",
      "close": "292.60",
      "average": "292.6066",
      "volume": "31669",
      "turnover": "9266832.1",
      "trades": "460"
    },
    {
      "date": "2025-08-26",
      "bid": "292.20",
      "ask": "292.80",
      "open": "294.00",
      "high": "294.40",
      "low": "290.20",
      "close": "294.20",
      "average": "293.7729",
      "volume": "30235",
      "turnover": "8881515.8",
      "trades": "434"
    },
    {
      "date": "2025-08-27",
      "bid": "296.00",
      "ask": "296.60",
      "open": "294.00",
      "high": "297.00",
      "low": "292.20",
      "close": "296.40",
      "average": "294.9547",
      "volume": "27194",
      "turnover": "8020469.4",
      "trades": "531"
    },
    {
      "date": "2025-08-28",
      "bid": "297.80",
      "ask": "298.40",
      "open": "300.00",
      "high": "302.60",
      "low": "297.20",
      "close": "299.00",
      "average": "299.4849",
      "volume": "24101",
      "turnover": "7217079.4",
      "trades": "567"
    },
    {
      "date": "2025-08-29",
      "bid": "299.60",
      "ask": "300.20",
      "open": "299.20",
      "high": "302.80",
      "low": "298.00",
      "close": "298.60",
      "average": "299.4229",
      "volume": "19870",
      "turnover": "5950032.9",
      "trades": "462"
    },
    {
      "date": "2025-09-01",
      "bid": "305.60",
      "ask": "306.00",
      "open": "299.60",
      "high": "309.00",
      "low": "299.60",
      "close": "306.00",
      "average": "305.8887",
      "volume": "30243",
      "turnover": "9249338.8",
      "trades": "761"
    },
    {
      "date": "2025-09-02",
      "bid": "293.20",
      "ask": "294.20",
      "open": "306.00",
      "high": "307.40",
      "low": "292.60",
      "close": "292.60",
      "average": "297.4748",
      "volume": "24008",
      "turnover": "7142184",
      "trades": "610"
    },
    {
      "date": "2025-09-03",
      "bid": "285.80",
      "ask": "286.60",
      "open": "292.60",
      "high": "296.80",
      "low": "285.80",
      "close": "287.60",
      "average": "291.0377",
      "volume": "14622",
      "turnover": "4255553",
      "trades": "434"
    },
    {
      "date": "2025-09-04",
      "bid": "290.60",
      "ask": "291.20",
      "open": "285.00",
      "high": "291.60",
      "low": "285.00",
      "close": "290.40",
      "average": "289.4468",
      "volume": "8637",
      "turnover": "2499952.4",
      "trades": "279"
    },
    {
      "date": "2025-09-05",
      "bid": "284.00",
      "ask": "285.60",
      "open": "290.40",
      "high": "292.80",
      "low": "283.60",
      "close": "284.80",
      "average": "287.9561",
      "volume": "11237",
      "turnover": "3235763",
      "trades": "373"
    },
    {
      "date": "2025-09-08",
      "bid": "287.60",
      "ask": "288.80",
      "open": "283.20",
      "high": "288.60",
      "low": "281.40",
      "close": "288.60",
      "average": "285.3528",
      "volume": "13203",
      "turnover": "3767336.2",
      "trades": "455"
    },
    {
      "date": "2025-09-09",
      "bid": "292.80",
      "ask": "294.00",
      "open": "288.80",
      "high": "295.40",
      "low": "285.60",
      "close": "294.20",
      "average": "294.2929",
      "volume": "55056",
      "turnover": "16199517.1",
      "trades": "447"
    },
    {
      "date": "2025-09-10",
      "bid": "301.20",
      "ask": "301.60",
      "open": "294.40",
      "high": "301.60",
      "low": "294.40",
      "close": "300.20",
      "average": "299.8766",
      "volume": "17930",
      "turnover": "5377166.5",
      "trades": "476"
    },
    {
      "date": "2025-09-11",
      "bid": "305.40",
      "ask": "307.60",
      "open": "300.60",
      "high": "307.00",
      "low": "297.60",
      "close": "306.00",
      "average": "304.0159",
      "volume": "17788",
      "turnover": "5405742.5",
      "trades": "492"
    },
    {
      "date": "2025-09-12",
      "bid": "307.60",
      "ask": "308.20",
      "open": "306.20",
      "high": "309.80",
      "low": "305.40",
      "close": "308.40",
      "average": "307.782",
      "volume": "23507",
      "turnover": "7235133.3",
      "trades": "564"
    },
    {
      "date": "2025-09-15",
      "bid": "316.60",
      "ask": "317.60",
      "open": "308.60",
      "high": "317.40",
      "low": "307.00",
      "close": "316.00",
      "average": "314.3992",
      "volume": "56521",
      "turnover": "17770149.2",
      "trades": "860"
    },
    {
      "date": "2025-09-16",
      "bid": "317.00",
      "ask": "317.20",
      "open": "316.80",
      "high": "319.00",
      "low": "315.20",
      "close": "317.00",
      "average": "317.017",
      "volume": "31428",
      "turnover": "9962862.3",
      "trades": "574"
    },
    {
      "date": "2025-09-17",
      "bid": "317.20",
      "ask": "317.60",
      "open": "317.00",
      "high": "320.00",
      "low": "312.00",
      "close": "317.80",
      "average": "317.1536",
      "volume": "32610",
      "turnover": "10342599.5",
      "trades": "578"
    },
    {
      "date": "2025-09-18",
      "bid": "330.00",
      "ask": "331.00",
      "open": "317.80",
      "high": "330.60",
      "low": "317.80",
      "close": "329.80",
      "average": "327.4583",
      "volume": "47134",
      "turnover": "15421049",
      "trades": "807"
    },
    {
      "date": "2025-09-19",
      "bid": "319.00",
      "ask": "319.60",
      "open": "330.00",
      "high": "330.00",
      "low": "315.60",
      "close": "319.00",
      "average": "321.8066",
      "volume": "54092",
      "turnover": "17408208.6",
      "trades": "832"
    },
    {
      "date": "2025-09-22",
      "bid": "319.40",
      "ask": "320.40",
      "open": "319.60",
      "high": "323.00",
      "low": "317.60",
      "close": "319.40",
      "average": "320.47",
      "volume": "35530",
      "turnover": "11386297.6",
      "trades": "463"
    },
    {
      "date": "2025-09-23",
      "bid": "316.00",
      "ask": "316.60",
      "open": "319.40",
      "high": "322.80",
      "low": "313.80",
      "close": "316.60",
      "average": "317.9851",
      "volume": "17898",
      "turnover": "5691297",
      "trades": "478"
    },
    {
      "date": "2025-09-24",
      "bid": "314.00",
      "ask": "315.40",
      "open": "315.00",
      "high": "316.80",
      "low": "311.80",
      "close": "314.80",
      "average": "314.6691",
      "volume": "29202",
      "turnover": "9188946.5",
      "trades": "656"
    },
    {
      "date": "2025-09-25",
      "bid": "311.00",
      "ask": "311.80",
      "open": "314.00",
      "high": "315.60",
      "low": "309.60",
      "close": "310.60",
      "average": "311.8895",
      "volume": "21824",
      "turnover": "6807267.4",
      "trades": "490"
    },
    {
      "date": "2025-09-26",
      "bid": "309.20",
      "ask": "311.00",
      "open": "310.60",
      "high": "314.80",
      "low": "307.40",
      "close": "310.80",
      "average": "310.8514",
      "volume": "15100",
      "turnover": "4693256.61",
      "trades": "349"
    },
    {
      "date": "2025-09-29",
      "bid": "318.00",
      "ask": "318.60",
      "open": "309.20",
      "high": "319.40",
      "low": "309.20",
      "close": "318.20",
      "average": "316.4264",
      "volume": "26701",
      "turnover": "8445671.19",
      "trades": "529"
    },
    {
      "date": "2025-09-30",
      "bid": "312.20",
      "ask": "313.80",
      "open": "318.00",
      "high": "318.60",
      "low": "309.60",
      "close": "314.40",
      "average": "313.8195",
      "volume": "45759",
      "turnover": "14361197.9",
      "trades": "790"
    },
    {
      "date": "2025-10-01",
      "bid": "313.40",
      "ask": "314.20",
      "open": "312.20",
      "high": "316.20",
      "low": "312.20",
      "close": "314.20",
      "average": "313.8447",
      "volume": "22148",
      "turnover": "6950832.7",
      "trades": "448"
    },
    {
      "date": "2025-10-02",
      "bid": "319.60",
      "ask": "320.20",
      "open": "314.20",
      "high": "320.80",
      "low": "314.20",
      "close": "320.20",
      "average": "318.7885",
      "volume": "16087",
      "turnover": "5128315.7",
      "trades": "447"
    },
    {
      "date": "2025-10-03",
      "bid": "322.00",
      "ask": "323.20",
      "open": "319.60",
      "high": "327.60",
      "low": "318.60",
      "close": "323.60",
      "average": "324.0213",
      "volume": "63536",
      "turnover": "20586228.2",
      "trades": "1011"
    },
    {
      "date": "2025-10-06",
      "bid": "325.60",
      "ask": "327.40",
      "open": "323.20",
      "high": "327.60",
      "low": "320.00",
      "close": "327.40",
      "average": "324.0799",
      "volume": "31550",
      "turnover": "10240632.27",
      "trades": "450"
    },
    {
      "date": "2025-10-07",
      "bid": "320.00",
      "ask": "320.60",
      "open": "327.20",
      "high": "328.20",
      "low": "320.00",
      "close": "320.40",
      "average": "323.2966",
      "volume": "14857",
      "turnover": "4804715.7",
      "trades": "320"
    },
    {
      "date": "2025-10-08",
      "bid": "325.40",
      "ask": "326.00",
      "open": "320.40",
      "high": "326.60",
      "low": "317.20",
      "close": "326.60",
      "average": "323.7623",
      "volume": "84457",
      "turnover": "27343894.5",
      "trades": "362"
    },
    {
      "date": "2025-10-09",
      "bid": "329.40",
      "ask": "330.60",
      "open": "326.20",
      "high": "331.40",
      "low": "326.20",
      "close": "329.60",
      "average": "330.1102",
      "volume": "23982",
      "turnover": "7916006.7",
      "trades": "377"
    },
    {
      "date": "2025-10-10",
      "bid": "327.40",
      "ask": "330.00",
      "open": "329.40",
      "high": "331.40",
      "low": "325.40",
      "close": "327.40",
      "average": "328.0339",
      "volume": "21209",
      "turnover": "6959045.2",
      "trades": "471"
    },
    {
      "date": "2025-10-13",
      "bid": "331.00",
      "ask": "331.60",
      "open": "327.40",
      "high": "332.20",
      "low": "327.40",
      "close": "331.00",
      "average": "330.6889",
      "volume": "29613",
      "turnover": "9790284",
      "trades": "527"
    },
    {
      "date": "2025-10-14",
      "bid": "326.00",
      "ask": "327.40",
      "open": "331.00",
      "high": "331.00",
      "low": "322.20",
      "close": "325.20",
      "average": "326.4706",
      "volume": "47363",
      "turnover": "15462635.5",
      "trades": "429"
    },
    {
      "date": "2025-10-15",
      "bid": "319.20",
      "ask": "319.80",
      "open": "326.00",
      "high": "328.40",
      "low": "319.20",
      "close": "320.80",
      "average": "322.5442",
      "volume": "17463",
      "turnover": "5632590",
      "trades": "430"
    },
    {
      "date": "2025-10-16",
      "bid": "327.20",
      "ask": "328.00",
      "open": "319.00",
      "high": "328.20",
      "low": "317.00",
      "close": "328.20",
      "average": "324.6127",
      "volume": "15762",
      "turnover": "5117141.2",
      "trades": "352"
    },
    {
      "date": "2025-10-17",
      "bid": "317.20",
      "ask": "317.80",
      "open": "328.00",
      "high": "328.00",
      "low": "306.00",
      "close": "317.80",
      "average": "314.4672",
      "volume": "36902",
      "turnover": "11604721.6",
      "trades": "862"
    },
    {
      "date": "2025-10-20",
      "bid": "315.00",
      "ask": "316.80",
      "open": "318.00",
      "high": "318.00",
      "low": "309.60",
      "close": "315.60",
      "average": "313.5317",
      "volume": "24985",
      "turnover": "7833470.5",
      "trades": "509"
    },
    {
      "date": "2025-10-21",
      "bid": "312.20",
      "ask": "314.20",
      "open": "315.60",
      "high": "319.40",
      "low": "309.40",
      "close": "312.00",
      "average": "312.5598",
      "volume": "14432",
      "turnover": "4511139.3",
      "trades": "427"
    },
    {
      "date": "2025-10-22",
      "bid": "312.60",
      "ask": "314.00",
      "open": "312.20",
      "high": "315.40",
      "low": "308.00",
      "close": "313.40",
      "average": "312.57",
      "volume": "20060",
      "turnover": "6270257.4",
      "trades": "372"
    },
    {
      "date": "2025-10-23",
      "bid": "320.60",
      "ask": "321.60",
      "open": "312.60",
      "high": "322.00",
      "low": "312.60",
      "close": "321.20",
      "average": "319.3565",
      "volume": "15549",
      "turnover": "4965637.59",
      "trades": "370"
    },
    {
      "date": "2025-10-24",
      "bid": "328.20",
      "ask": "328.80",
      "open": "325.00",
      "high": "329.00",
      "low": "322.00",
      "close": "328.20",
      "average": "326.3884",
      "volume": "13615",
      "turnover": "4443777.4",
      "trades": "417"
    },
    {
      "date": "2025-10-27",
      "bid": "324.60",
      "ask": "326.40",
      "open": "328.00",
      "high": "332.80",
      "low": "322.00",
      "close": "326.20",
      "average": "325.6852",
      "volume": "25522",
      "turnover": "8311823.2",
      "trades": "520"
    },
    {
      "date": "2025-10-28",
      "bid": "364.00",
      "ask": "365.40",
      "open": "327.00",
      "high": "366.00",
      "low": "317.00",
      "close": "364.20",
      "average": "353.563",
      "volume": "111570",
      "turnover": "39448659",
      "trades": "1762"
    },
    {
      "date": "2025-10-29",
      "bid": "361.80",
      "ask": "362.60",
      "open": "366.20",
      "high": "366.60",
      "low": "360.00",
      "close": "361.00",
      "average": "362.674",
      "volume": "21546",
      "turnover": "7814129.8",
      "trades": "576"
    },
    {
      "date": "2025-10-30",
      "bid": "361.20",
      "ask": "362.60",
      "open": "361.00",
      "high": "365.80",
      "low": "360.00",
      "close": "362.80",
      "average": "362.4145",
      "volume": "17069",
      "turnover": "6185996.6",
      "trades": "514"
    },
    {
      "date": "2025-10-31",
      "bid": "360.40",
      "ask": "362.40",
      "open": "362.80",
      "high": "364.40",
      "low": "360.60",
      "close": "362.00",
      "average": "362.0411",
      "volume": "9450",
      "turnover": "3421279",
      "trades": "317"
    },
    {
      "date": "2025-11-03",
      "bid": "366.80",
      "ask": "367.40",
      "open": "361.80",
      "high": "369.60",
      "low": "361.00",
      "close": "367.40",
      "average": "366.3137",
      "volume": "18346",
      "turnover": "6721034.4",
      "trades": "604"
    },
    {
      "date": "2025-11-04",
      "bid": "362.40",
      "ask": "364.40",
      "open": "365.00",
      "high": "365.20",
      "low": "357.00",
      "close": "363.40",
      "average": "361.7246",
      "volume": "31976",
      "turnover": "11566806.9",
      "trades": "751"
    },
    {
      "date": "2025-11-05",
      "bid": "362.80",
      "ask": "364.20",
      "open": "362.40",
      "high": "365.60",
      "low": "358.20",
      "close": "363.00",
      "average": "361.3608",
      "volume": "14385",
      "turnover": "5197426.9",
      "trades": "406"
    },
    {
      "date": "2025-11-06",
      "bid": "357.00",
      "ask": "358.60",
      "open": "364.00",
      "high": "366.80",
      "low": "357.80",
      "close": "358.20",
      "average": "360.4194",
      "volume": "18903",
      "turnover": "6813007.2",
      "trades": "501"
    },
    {
      "date": "2025-11-07",
      "bid": "359.20",
      "ask": "360.20",
      "open": "357.60",
      "high": "362.60",
      "low": "355.40",
      "close": "360.40",
      "average": "359.6075",
      "volume": "14719",
      "turnover": "5292786.09",
      "trades": "399"
    },
    {
      "date": "2025-11-10",
      "bid": "370.20",
      "ask": "372.40",
      "open": "364.60",
      "high": "373.40",
      "low": "362.60",
      "close": "369.60",
      "average": "369.7575",
      "volume": "17739",
      "turnover": "6559504.4",
      "trades": "630"
    },
    {
      "date": "2025-11-11",
      "bid": "374.00",
      "ask": "375.80",
      "open": "371.40",
      "high": "375.00",
      "low": "369.40",
      "close": "374.00",
      "average": "373.2438",
      "volume": "12879",
      "turnover": "4807007.2",
      "trades": "376"
    },
    {
      "date": "2025-11-12",
      "bid": "374.20",
      "ask": "376.00",
      "open": "374.20",
      "high": "378.00",
      "low": "373.00",
      "close": "373.40",
      "average": "374.9678",
      "volume": "11520",
      "turnover": "4319628.59",
      "trades": "391"
    },
    {
      "date": "2025-11-13",
      "bid": "371.20",
      "ask": "373.20",
      "open": "376.00",
      "high": "377.80",
      "low": "369.80",
      "close": "370.00",
      "average": "373.3612",
      "volume": "19619",
      "turnover": "7325002",
      "trades": "594"
    },
    {
      "date": "2025-11-14",
      "bid": "369.20",
      "ask": "370.00",
      "open": "371.20",
      "high": "371.60",
      "low": "363.00",
      "close": "371.60",
      "average": "368.3481",
      "volume": "14508",
      "turnover": "5343948.8",
      "trades": "496"
    },
    {
      "date": "2025-11-17",
      "bid": "369.00",
      "ask": "370.20",
      "open": "370.40",
      "high": "374.60",
      "low": "368.20",
      "close": "369.00",
      "average": "371.552",
      "volume": "15802",
      "turnover": "5871264.6",
      "trades": "460"
    },
    {
      "date": "2025-11-18",
      "bid": "364.60",
      "ask": "367.80",
      "open": "368.80",
      "high": "369.20",
      "low": "362.40",
      "close": "365.60",
      "average": "365.9371",
      "volume": "13142",
      "turnover": "4809116.8",
      "trades": "542"
    },
    {
      "date": "2025-11-19",
      "bid": "368.60",
      "ask": "370.80",
      "open": "363.20",
      "high": "373.40",
      "low": "363.20",
      "close": "369.40",
      "average": "368.8558",
      "volume": "15285",
      "turnover": "5638083.6",
      "trades": "630"
    },
    {
      "date": "2025-11-20",
      "bid": "371.80",
      "ask": "372.40",
      "open": "369.40",
      "high": "376.60",
      "low": "369.00",
      "close": "372.00",
      "average": "372.7213",
      "volume": "14558",
      "turnover": "5426076.8",
      "trades": "491"
    },
    {
      "date": "2025-11-21",
      "bid": "364.80",
      "ask": "365.60",
      "open": "371.80",
      "high": "371.80",
      "low": "361.60",
      "close": "366.40",
      "average": "365.6909",
      "volume": "13517",
      "turnover": "4943043.4",
      "trades": "433"
    },
    {
      "date": "2025-11-24",
      "bid": "380.20",
      "ask": "382.80",
      "open": "368.60",
      "high": "383.40",
      "low": "368.60",
      "close": "381.40",
      "average": "379.8281",
      "volume": "57159",
      "turnover": "21710432.8",
      "trades": "863"
    },
    {
      "date": "2025-11-25",
      "bid": "388.00",
      "ask": "390.40",
      "open": "384.00",
      "high": "390.80",
      "low": "382.20",
      "close": "390.00",
      "average": "389.2533",
      "volume": "47857",
      "turnover": "18628323.2",
      "trades": "858"
    },
    {
      "date": "2025-11-26",
      "bid": "387.40",
      "ask": "388.00",
      "open": "390.00",
      "high": "391.80",
      "low": "386.20",
      "close": "388.60",
      "average": "388.9301",
      "volume": "59672",
      "turnover": "23208481.6",
      "trades": "877"
    },
    {
      "date": "2025-11-27",
      "bid": "393.20",
      "ask": "394.00",
      "open": "388.60",
      "high": "397.60",
      "low": "388.60",
      "close": "396.00",
      "average": "393.6772",
      "volume": "46624",
      "turnover": "18354875",
      "trades": "750"
    },
    {
      "date": "2025-11-28",
      "bid": "392.00",
      "ask": "393.20",
      "open": "403.00",
      "high": "404.00",
      "low": "386.80",
      "close": "386.80",
      "average": "387.95",
      "volume": "344968",
      "turnover": "133823706.4",
      "trades": "1108"
    },
    {
      "date": "2025-12-01",
      "bid": "381.80",
      "ask": "382.60",
      "open": "388.00",
      "high": "388.00",
      "low": "378.40",
      "close": "382.80",
      "average": "382.9119",
      "volume": "23224",
      "turnover": "8892740.6",
      "trades": "891"
    },
    {
      "date": "2025-12-02",
      "bid": "381.20",
      "ask": "383.00",
      "open": "382.80",
      "high": "383.60",
      "low": "380.20",
      "close": "382.40",
      "average": "382.2657",
      "volume": "22338",
      "turnover": "8539081.19",
      "trades": "530"
    },
    {
      "date": "2025-12-03",
      "bid": "377.00",
      "ask": "377.60",
      "open": "382.40",
      "high": "388.00",
      "low": "377.60",
      "close": "377.80",
      "average": "381.8006",
      "volume": "26187",
      "turnover": "9998917.1",
      "trades": "595"
    },
    {
      "date": "2025-12-04",
      "bid": "390.40",
      "ask": "392.20",
      "open": "377.60",
      "high": "393.00",
      "low": "377.60",
      "close": "390.60",
      "average": "389.2729",
      "volume": "19391",
      "turnover": "7547802.8",
      "trades": "724"
    },
    {
      "date": "2025-12-05",
      "bid": "387.20",
      "ask": "388.20",
      "open": "392.40",
      "high": "394.60",
      "low": "387.00",
      "close": "389.00",
      "average": "391.7452",
      "volume": "25719",
      "turnover": "10075368",
      "trades": "324"
    },
    {
      "date": "2025-12-08",
      "bid": "387.40",
      "ask": "388.20",
      "open": "384.00",
      "high": "390.00",
      "low": "383.20",
      "close": "389.00",
      "average": "387.9927",
      "volume": "24029",
      "turnover": "9323077.19",
      "trades": "467"
    },
    {
      "date": "2025-12-09",
      "bid": "386.80",
      "ask": "388.20",
      "open": "388.20",
      "high": "390.40",
      "low": "384.40",
      "close": "387.80",
      "average": "387.5033",
      "volume": "11497",
      "turnover": "4455491.8",
      "trades": "332"
    },
    {
      "date": "2025-12-10",
      "bid": "387.80",
      "ask": "389.20",
      "open": "388.40",
      "high": "391.00",
      "low": "386.00",
      "close": "387.80",
      "average": "387.5166",
      "volume": "9325",
      "turnover": "3613592",
      "trades": "255"
    },
    {
      "date": "2025-12-11",
      "bid": "392.60",
      "ask": "394.20",
      "open": "389.20",
      "high": "394.80",
      "low": "387.00",
      "close": "394.20",
      "average": "390.5435",
      "volume": "42076",
      "turnover": "16432675.9",
      "trades": "618"
    },
    {
      "date": "2025-12-12",
      "bid": "391.80",
      "ask": "394.00",
      "open": "394.00",
      "high": "399.00",
      "low": "391.60",
      "close": "392.80",
      "average": "395.2071",
      "volume": "12416",
      "turnover": "4907142.2",
      "trades": "468"
    },
    {
      "date": "2025-12-15",
      "bid": "385.00",
      "ask": "386.60",
      "open": "391.80",
      "high": "393.60",
      "low": "382.00",
      "close": "385.60",
      "average": "387.2158",
      "volume": "17802",
      "turnover": "6893300.6",
      "trades": "550"
    },
    {
      "date": "2025-12-16",
      "bid": "386.20",
      "ask": "387.60",
      "open": "386.60",
      "high": "388.40",
      "low": "382.60",
      "close": "388.40",
      "average": "385.7681",
      "volume": "25115",
      "turnover": "9688690.3",
      "trades": "367"
    },
    {
      "date": "2025-12-17",
      "bid": "378.40",
      "ask": "379.20",
      "open": "387.60",
      "high": "387.60",
      "low": "377.80",
      "close": "377.80",
      "average": "381.2256",
      "volume": "10751",
      "turnover": "4098722",
      "trades": "379"
    },
    {
      "date": "2025-12-18",
      "bid": "382.20",
      "ask": "382.80",
      "open": "378.40",
      "high": "382.80",
      "low": "377.00",
      "close": "382.20",
      "average": "379.6546",
      "volume": "20257",
      "turnover": "7690586.1",
      "trades": "387"
    },
    {
      "date": "2025-12-19",
      "bid": "386.00",
      "ask": "387.20",
      "open": "382.80",
      "high": "387.20",
      "low": "378.80",
      "close": "386.20",
      "average": "384.5621",
      "volume": "13833",
      "turnover": "5319647.59",
      "trades": "469"
    },
    {
      "date": "2025-12-22",
      "bid": "383.00",
      "ask": "386.40",
      "open": "386.00",
      "high": "388.80",
      "low": "383.00",
      "close": "385.20",
      "average": "385.3969",
      "volume": "8487",
      "turnover": "3270863.6",
      "trades": "354"
    },
    {
      "date": "2025-12-23",
      "bid": "383.20",
      "ask": "385.20",
      "open": "385.20",
      "high": "386.40",
      "low": "380.80",
      "close": "383.00",
      "average": "383.3449",
      "volume": "9006",
      "turnover": "3452403.8",
      "trades": "371"
    },
    {
      "date": "2025-12-29",
      "bid": "394.20",
      "ask": "395.60",
      "open": "383.20",
      "high": "396.40",
      "low": "380.80",
      "close": "394.80",
      "average": "388.9367",
      "volume": "11064",
      "turnover": "4303195.8",
      "trades": "450"
    },
    {
      "date": "2025-12-30",
      "bid": "397.40",
      "ask": "398.40",
      "open": "394.20",
      "high": "398.40",
      "low": "391.80",
      "close": "397.60",
      "average": "396.089",
      "volume": "10344",
      "turnover": "4097144.2",
      "trades": "405"
    },
    {
      "date": "2026-01-02",
      "bid": "395.60",
      "ask": "397.20",
      "open": "398.40",
      "high": "399.00",
      "low": "390.80",
      "close": "395.00",
      "average": "394.8217",
      "volume": "12436",
      "turnover": "4910013.4",
      "trades": "484"
    },
    {
      "date": "2026-01-05",
      "bid": "395.80",
      "ask": "397.60",
      "open": "395.60",
      "high": "400.00",
      "low": "393.80",
      "close": "396.60",
      "average": "396.6786",
      "volume": "4928",
      "turnover": "1954832.4",
      "trades": "291"
    },
    {
      "date": "2026-01-07",
      "bid": "413.00",
      "ask": "414.00",
      "open": "396.60",
      "high": "414.00",
      "low": "396.60",
      "close": "413.20",
      "average": "406.1923",
      "volume": "22430",
      "turnover": "9111068.19",
      "trades": "761"
    },
    {
      "date": "2026-01-08",
      "bid": "403.00",
      "ask": "404.20",
      "open": "413.00",
      "high": "413.00",
      "low": "403.00",
      "close": "404.00",
      "average": "405.3082",
      "volume": "12757",
      "turnover": "5170517",
      "trades": "463"
    },
    {
      "date": "2026-01-09",
      "bid": "402.40",
      "ask": "403.80",
      "open": "403.00",
      "high": "404.80",
      "low": "399.60",
      "close": "403.40",
      "average": "402.1284",
      "volume": "10335",
      "turnover": "4156040.6",
      "trades": "364"
    },
    {
      "date": "2026-01-12",
      "bid": "399.40",
      "ask": "400.40",
      "open": "402.40",
      "high": "403.00",
      "low": "397.40",
      "close": "398.60",
      "average": "398.9832",
      "volume": "12679",
      "turnover": "5058706.59",
      "trades": "423"
    },
    {
      "date": "2026-01-13",
      "bid": "399.60",
      "ask": "404.00",
      "open": "398.60",
      "high": "403.60",
      "low": "393.20",
      "close": "400.60",
      "average": "398.891",
      "volume": "25592",
      "turnover": "10208388.6",
      "trades": "473"
    },
    {
      "date": "2026-01-14",
      "bid": "398.20",
      "ask": "400.00",
      "open": "401.00",
      "high": "403.20",
      "low": "397.80",
      "close": "399.00",
      "average": "399.996",
      "volume": "13064",
      "turnover": "5225610.5",
      "trades": "385"
    },
    {
      "date": "2026-01-15",
      "bid": "407.80",
      "ask": "409.40",
      "open": "400.00",
      "high": "409.60",
      "low": "400.00",
      "close": "409.40",
      "average": "404.0859",
      "volume": "22108",
      "turnover": "8933174.5",
      "trades": "517"
    },
    {
      "date": "2026-01-16",
      "bid": "409.80",
      "ask": "411.80",
      "open": "409.40",
      "high": "412.20",
      "low": "404.40",
      "close": "411.80",
      "average": "409.1366",
      "volume": "18827",
      "turnover": "7703487.95",
      "trades": "475"
    },
    {
      "date": "2026-01-19",
      "bid": "396.80",
      "ask": "398.20",
      "open": "408.00",
      "high": "408.00",
      "low": "394.80",
      "close": "396.00",
      "average": "398.9033",
      "volume": "17557",
      "turnover": "7003501.7",
      "trades": "586"
    },
    {
      "date": "2026-01-20",
      "bid": "395.60",
      "ask": "398.20",
      "open": "402.80",
      "high": "402.80",
      "low": "389.00",
      "close": "396.00",
      "average": "393.2091",
      "volume": "18583",
      "turnover": "7307016",
      "trades": "417"
    },
    {
      "date": "2026-01-21",
      "bid": "394.80",
      "ask": "395.80",
      "open": "398.20",
      "high": "398.20",
      "low": "388.60",
      "close": "395.00",
      "average": "393.1792",
      "volume": "16883",
      "turnover": "6637425",
      "trades": "503"
    },
    {
      "date": "2026-01-22",
      "bid": "399.40",
      "ask": "400.00",
      "open": "395.00",
      "high": "401.00",
      "low": "395.00",
      "close": "400.20",
      "average": "398.5709",
      "volume": "13140",
      "turnover": "5237136.8",
      "trades": "504"
    },
    {
      "date": "2026-01-23",
      "bid": "400.40",
      "ask": "400.80",
      "open": "399.40",
      "high": "402.40",
      "low": "396.00",
      "close": "400.80",
      "average": "398.0913",
      "volume": "45424",
      "turnover": "18082752",
      "trades": "349"
    },
    {
      "date": "2026-01-26",
      "bid": "395.20",
      "ask": "396.80",
      "open": "400.40",
      "high": "400.40",
      "low": "391.60",
      "close": "394.80",
      "average": "394.9605",
      "volume": "12834",
      "turnover": "5070445.4",
      "trades": "472"
    },
    {
      "date": "2026-01-27",
      "bid": "393.40",
      "ask": "395.00",
      "open": "396.80",
      "high": "397.40",
      "low": "392.00",
      "close": "394.80",
      "average": "393.8565",
      "volume": "17891",
      "turnover": "7047646.3",
      "trades": "432"
    },
    {
      "date": "2026-01-28",
      "bid": "393.40",
      "ask": "393.80",
      "open": "395.20",
      "high": "396.20",
      "low": "389.60",
      "close": "394.60",
      "average": "392.4365",
      "volume": "23254",
      "turnover": "9126184.6",
      "trades": "735"
    },
    {
      "date": "2026-01-29",
      "bid": "395.80",
      "ask": "396.40",
      "open": "391.00",
      "high": "400.00",
      "low": "391.00",
      "close": "396.80",
      "average": "396.7485",
      "volume": "17360",
      "turnover": "6887612",
      "trades": "844"
    },
    {
      "date": "2026-01-30",
      "bid": "385.20",
      "ask": "386.00",
      "open": "396.40",
      "high": "396.40",
      "low": "381.00",
      "close": "384.40",
      "average": "386.001",
      "volume": "27323",
      "turnover": "10546676.8",
      "trades": "905"
    },
    {
      "date": "2026-02-02",
      "bid": "384.00",
      "ask": "385.20",
      "open": "384.20",
      "high": "384.60",
      "low": "376.80",
      "close": "384.60",
      "average": "381.0644",
      "volume": "29523",
      "turnover": "11249576.5",
      "trades": "744"
    },
    {
      "date": "2026-02-03",
      "bid": "392.40",
      "ask": "393.60",
      "open": "385.20",
      "high": "393.60",
      "low": "384.80",
      "close": "392.40",
      "average": "388.8011",
      "volume": "19090",
      "turnover": "7421869.2",
      "trades": "549"
    },
    {
      "date": "2026-02-04",
      "bid": "403.20",
      "ask": "405.60",
      "open": "393.60",
      "high": "404.80",
      "low": "390.20",
      "close": "403.80",
      "average": "400.874",
      "volume": "17965",
      "turnover": "7199565.1",
      "trades": "531"
    },
    {
      "date": "2026-02-05",
      "bid": "403.60",
      "ask": "405.00",
      "open": "403.20",
      "high": "405.80",
      "low": "395.40",
      "close": "403.20",
      "average": "402.5065",
      "volume": "11332",
      "turnover": "4561272.3",
      "trades": "473"
    },
    {
      "date": "2026-02-06",
      "bid": "412.00",
      "ask": "413.40",
      "open": "400.20",
      "high": "413.20",
      "low": "399.00",
      "close": "410.60",
      "average": "404.5016",
      "volume": "20727",
      "turnover": "8379357",
      "trades": "529"
    },
    {
      "date": "2026-02-09",
      "bid": "403.80",
      "ask": "405.60",
      "open": "412.00",
      "high": "412.00",
      "low": "399.40",
      "close": "405.60",
      "average": "404.5286",
      "volume": "19869",
      "turnover": "8037435",
      "trades": "553"
    },
    {
      "date": "2026-02-10",
      "bid": "386.20",
      "ask": "389.80",
      "open": "401.80",
      "high": "404.60",
      "low": "386.20",
      "close": "386.20",
      "average": "393.0762",
      "volume": "40073",
      "turnover": "15751599.2",
      "trades": "1026"
    },
    {
      "date": "2026-02-11",
      "bid": "365.60",
      "ask": "367.60",
      "open": "386.20",
      "high": "386.20",
      "low": "359.40",
      "close": "364.80",
      "average": "368.7562",
      "volume": "37448",
      "turnover": "13805576.5",
      "trades": "1314"
    },
    {
      "date": "2026-02-12",
      "bid": "361.00",
      "ask": "361.80",
      "open": "367.60",
      "high": "371.60",
      "low": "361.00",
      "close": "362.40",
      "average": "364.5247",
      "volume": "19780",
      "turnover": "7210383.8",
      "trades": "521"
    },
    {
      "date": "2026-02-13",
      "bid": "362.00",
      "ask": "364.00",
      "open": "361.80",
      "high": "364.80",
      "low": "356.60",
      "close": "364.80",
      "average": "360.9896",
      "volume": "18138",
      "turnover": "6547411",
      "trades": "512"
    },
    {
      "date": "2026-02-16",
      "bid": "360.80",
      "ask": "362.40",
      "open": "364.80",
      "high": "367.40",
      "low": "360.00",
      "close": "361.60",
      "average": "363.2952",
      "volume": "10880",
      "turnover": "3952659.9",
      "trades": "365"
    },
    {
      "date": "2026-02-17",
      "bid": "357.40",
      "ask": "359.00",
      "open": "360.20",
      "high": "361.00",
      "low": "352.20",
      "close": "359.80",
      "average": "356.7484",
      "volume": "14327",
      "turnover": "5111195.2",
      "trades": "414"
    },
    {
      "date": "2026-02-18",
      "bid": "359.00",
      "ask": "362.00",
      "open": "358.20",
      "high": "367.00",
      "low": "337.00",
      "close": "362.80",
      "average": "355.4406",
      "volume": "45216",
      "turnover": "16068505.7",
      "trades": "990"
    },
    {
      "date": "2026-02-19",
      "bid": "365.00",
      "ask": "366.40",
      "open": "362.00",
      "high": "367.00",
      "low": "352.60",
      "close": "365.00",
      "average": "362.931",
      "volume": "127507",
      "turnover": "46274305.4",
      "trades": "572"
    },
    {
      "date": "2026-02-20",
      "bid": "364.00",
      "ask": "365.60",
      "open": "364.80",
      "high": "366.60",
      "low": "357.80",
      "close": "366.60",
      "average": "364.293",
      "volume": "55508",
      "turnover": "20219860.6",
      "trades": "555"
    },
    {
      "date": "2026-02-23",
      "bid": "362.20",
      "ask": "363.20",
      "open": "366.00",
      "high": "372.40",
      "low": "359.00",
      "close": "363.60",
      "average": "365.4178",
      "volume": "14050",
      "turnover": "5132302.2",
      "trades": "413"
    },
    {
      "date": "2026-02-24",
      "bid": "373.80",
      "ask": "375.00",
      "open": "365.40",
      "high": "378.40",
      "low": "361.00",
      "close": "375.00",
      "average": "374.5814",
      "volume": "22312",
      "turnover": "8356733.2",
      "trades": "692"
    },
    {
      "date": "2026-02-25",
      "bid": "369.80",
      "ask": "372.40",
      "open": "374.00",
      "high": "376.40",
      "low": "367.20",
      "close": "369.80",
      "average": "369.9971",
      "volume": "21052",
      "turnover": "7790293.9",
      "trades": "466"
    },
    {
      "date": "2026-02-26",
      "bid": "370.80",
      "ask": "372.20",
      "open": "370.00",
      "high": "374.20",
      "low": "367.60",
      "close": "373.00",
      "average": "371.2143",
      "volume": "7240",
      "turnover": "2687691.3",
      "trades": "395"
    },
    {
      "date": "2026-02-27",
      "bid": "371.40",
      "ask": "372.00",
      "open": "370.80",
      "high": "373.60",
      "low": "369.20",
      "close": "372.80",
      "average": "372.4642",
      "volume": "22535",
      "turnover": "8392761.8",
      "trades": "391"
    },
    {
      "date": "2026-03-02",
      "bid": "362.00",
      "ask": "363.80",
      "open": "368.20",
      "high": "368.20",
      "low": "361.20",
      "close": "362.80",
      "average": "363.8888",
      "volume": "13026",
      "turnover": "4737731.9",
      "trades": "472"
    },
    {
      "date": "2026-03-03",
      "bid": "355.80",
      "ask": "358.00",
      "open": "362.00",
      "high": "362.00",
      "low": "350.20",
      "close": "355.20",
      "average": "354.5954",
      "volume": "22278",
      "turnover": "7899222.4",
      "trades": "490"
    },
    {
      "date": "2026-03-04",
      "bid": "366.60",
      "ask": "368.60",
      "open": "353.00",
      "high": "370.40",
      "low": "352.20",
      "close": "368.00",
      "average": "364.312",
      "volume": "18829",
      "turnover": "6859335",
      "trades": "595"
    },
    {
      "date": "2026-03-05",
      "bid": "363.00",
      "ask": "364.00",
      "open": "366.40",
      "high": "369.20",
      "low": "362.80",
      "close": "363.00",
      "average": "365.3083",
      "volume": "11848",
      "turnover": "4328223.59",
      "trades": "391"
    },
    {
      "date": "2026-03-06",
      "bid": "360.00",
      "ask": "363.40",
      "open": "361.00",
      "high": "365.60",
      "low": "359.00",
      "close": "359.80",
      "average": "360.8155",
      "volume": "6540",
      "turnover": "2360044.7",
      "trades": "263"
    },
    {
      "date": "2026-03-09",
      "bid": "352.00",
      "ask": "353.80",
      "open": "359.80",
      "high": "359.80",
      "low": "348.00",
      "close": "351.40",
      "average": "350.7155",
      "volume": "14435",
      "turnover": "5062656.5",
      "trades": "493"
    },
    {
      "date": "2026-03-10",
      "bid": "363.20",
      "ask": "365.40",
      "open": "357.80",
      "high": "369.20",
      "low": "357.80",
      "close": "365.40",
      "average": "363.9797",
      "volume": "12782",
      "turnover": "4652634.8",
      "trades": "420"
    },
    {
      "date": "2026-03-11",
      "bid": "355.60",
      "ask": "357.00",
      "open": "362.60",
      "high": "362.60",
      "low": "354.00",
      "close": "355.60",
      "average": "356.8375",
      "volume": "37605",
      "turnover": "13418139",
      "trades": "1257"
    },
    {
      "date": "2026-03-12",
      "bid": "351.40",
      "ask": "352.60",
      "open": "354.20",
      "high": "354.20",
      "low": "348.80",
      "close": "353.20",
      "average": "352.4637",
      "volume": "36368",
      "turnover": "12818309.8",
      "trades": "605"
    },
    {
      "date": "2026-03-13",
      "bid": "343.00",
      "ask": "344.00",
      "open": "348.00",
      "high": "349.80",
      "low": "340.60",
      "close": "343.60",
      "average": "344.4697",
      "volume": "14971",
      "turnover": "5157407.09",
      "trades": "495"
    },
    {
      "date": "2026-03-16",
      "bid": "341.40",
      "ask": "343.00",
      "open": "342.60",
      "high": "345.00",
      "low": "337.00",
      "close": "343.00",
      "average": "341.1408",
      "volume": "17468",
      "turnover": "5959470.5",
      "trades": "518"
    },
    {
      "date": "2026-03-17",
      "bid": "341.20",
      "ask": "341.80",
      "open": "341.40",
      "high": "345.00",
      "low": "336.40",
      "close": "340.60",
      "average": "340.7506",
      "volume": "10214",
      "turnover": "3480549.1",
      "trades": "352"
    },
    {
      "date": "2026-03-18",
      "bid": "342.80",
      "ask": "344.80",
      "open": "340.40",
      "high": "352.60",
      "low": "340.40",
      "close": "344.20",
      "average": "346.0143",
      "volume": "8704",
      "turnover": "3011615",
      "trades": "337"
    },
    {
      "date": "2026-03-19",
      "bid": "333.20",
      "ask": "334.60",
      "open": "343.00",
      "high": "353.60",
      "low": "330.40",
      "close": "333.00",
      "average": "334.6188",
      "volume": "11778",
      "turnover": "3941343.3",
      "trades": "394"
    },
    {
      "date": "2026-03-20",
      "bid": "331.00",
      "ask": "331.60",
      "open": "336.00",
      "high": "338.40",
      "low": "330.60",
      "close": "330.60",
      "average": "334.2463",
      "volume": "9384",
      "turnover": "3136627",
      "trades": "358"
    },
    {
      "date": "2026-03-23",
      "bid": "330.80",
      "ask": "333.80",
      "open": "322.00",
      "high": "340.00",
      "low": "318.20",
      "close": "333.00",
      "average": "330.3781",
      "volume": "39594",
      "turnover": "13162603.5",
      "trades": "685"
    },
    {
      "date": "2026-03-24",
      "bid": "333.60",
      "ask": "334.20",
      "open": "336.20",
      "high": "337.80",
      "low": "330.60",
      "close": "335.20",
      "average": "334.9988",
      "volume": "14859",
      "turnover": "4977726.8",
      "trades": "521"
    },
    {
      "date": "2026-03-25",
      "bid": "341.40",
      "ask": "343.00",
      "open": "334.20",
      "high": "342.20",
      "low": "334.20",
      "close": "342.00",
      "average": "338.5867",
      "volume": "24185",
      "turnover": "8188860.9",
      "trades": "666"
    },
    {
      "date": "2026-03-26",
      "bid": "342.40",
      "ask": "343.20",
      "open": "343.00",
      "high": "344.00",
      "low": "337.00",
      "close": "342.20",
      "average": "341.3589",
      "volume": "8402",
      "turnover": "2867843.3",
      "trades": "355"
    },
    {
      "date": "2026-03-27",
      "bid": "335.60",
      "ask": "336.60",
      "open": "342.40",
      "high": "342.40",
      "low": "334.80",
      "close": "335.80",
      "average": "336.4508",
      "volume": "6087",
      "turnover": "2048370.3",
      "trades": "298"
    },
    {
      "date": "2026-03-30",
      "bid": "336.40",
      "ask": "337.40",
      "open": "336.80",
      "high": "338.00",
      "low": "327.00",
      "close": "337.60",
      "average": "332.6599",
      "volume": "14835",
      "turnover": "4936736.09",
      "trades": "437"
    },
    {
      "date": "2026-03-31",
      "bid": "349.20",
      "ask": "350.00",
      "open": "337.40",
      "high": "350.20",
      "low": "336.80",
      "close": "348.60",
      "average": "346.8718",
      "volume": "12832",
      "turnover": "4451636.4",
      "trades": "595"
    },
    {
      "date": "2026-04-01",
      "bid": "349.00",
      "ask": "352.20",
      "open": "360.00",
      "high": "360.00",
      "low": "347.20",
      "close": "350.80",
      "average": "350.6966",
      "volume": "27125",
      "turnover": "9513639.69",
      "trades": "629"
    },
    {
      "date": "2026-04-02",
      "bid": "342.60",
      "ask": "345.40",
      "open": "343.40",
      "high": "345.80",
      "low": "338.00",
      "close": "342.20",
      "average": "342.7789",
      "volume": "6961",
      "turnover": "2386147.6",
      "trades": "280"
    },
    {
      "date": "2026-04-07",
      "bid": "348.00",
      "ask": "351.00",
      "open": "337.50",
      "high": "351.00",
      "low": "337.50",
      "close": "347.50",
      "average": "347.604",
      "volume": "9456",
      "turnover": "3287032",
      "trades": "317"
    },
    {
      "date": "2026-04-08",
      "bid": "357.50",
      "ask": "360.00",
      "open": "352.50",
      "high": "368.00",
      "low": "352.50",
      "close": "358.00",
      "average": "359.4361",
      "volume": "17383",
      "turnover": "6241274.5",
      "trades": "483"
    },
    {
      "date": "2026-04-09",
      "bid": "354.50",
      "ask": "357.50",
      "open": "355.50",
      "high": "359.50",
      "low": "354.00",
      "close": "359.50",
      "average": "356.5311",
      "volume": "16278",
      "turnover": "5803464.5",
      "trades": "338"
    },
    {
      "date": "2026-04-10",
      "bid": "364.00",
      "ask": "368.00",
      "open": "359.00",
      "high": "367.50",
      "low": "358.00",
      "close": "366.50",
      "average": "364.4698",
      "volume": "10998",
      "turnover": "4008137.25",
      "trades": "309"
    },
    {
      "date": "2026-04-13",
      "bid": "362.00",
      "ask": "363.00",
      "open": "364.00",
      "high": "365.50",
      "low": "360.50",
      "close": "363.00",
      "average": "362.2962",
      "volume": "18530",
      "turnover": "6713011.5",
      "trades": "383"
    },
    {
      "date": "2026-04-14",
      "bid": "361.00",
      "ask": "363.00",
      "open": "365.00",
      "high": "366.00",
      "low": "355.00",
      "close": "361.50",
      "average": "361.3729",
      "volume": "10410",
      "turnover": "3762969.75",
      "trades": "352"
    },
    {
      "date": "2026-04-15",
      "bid": "352.00",
      "ask": "353.00",
      "open": "359.00",
      "high": "360.50",
      "low": "351.00",
      "close": "351.50",
      "average": "353.5778",
      "volume": "9396",
      "turnover": "3322556.5",
      "trades": "297"
    },
    {
      "date": "2026-04-16",
      "bid": "355.00",
      "ask": "357.50",
      "open": "352.50",
      "high": "357.00",
      "low": "352.50",
      "close": "354.50",
      "average": "354.6887",
      "volume": "5958",
      "turnover": "2113292",
      "trades": "183"
    },
    {
      "date": "2026-04-17",
      "bid": "355.50",
      "ask": "356.50",
      "open": "353.00",
      "high": "360.00",
      "low": "351.50",
      "close": "356.00",
      "average": "355.7028",
      "volume": "24525",
      "turnover": "8719755.75",
      "trades": "449"
    },
    {
      "date": "2026-04-20",
      "bid": "356.50",
      "ask": "358.50",
      "open": "355.50",
      "high": "360.00",
      "low": "353.00",
      "close": "357.00",
      "average": "357.0611",
      "volume": "17803",
      "turnover": "6357285.75",
      "trades": "381"
    },
    {
      "date": "2026-04-21",
      "bid": "354.50",
      "ask": "356.50",
      "open": "356.00",
      "high": "362.00",
      "low": "353.00",
      "close": "355.50",
      "average": "356.6915",
      "volume": "11987",
      "turnover": "4275793.5",
      "trades": "267"
    },
    {
      "date": "2026-04-22",
      "bid": "350.50",
      "ask": "353.00",
      "open": "355.50",
      "high": "355.50",
      "low": "350.00",
      "close": "350.00",
      "average": "351.5259",
      "volume": "8354",
      "turnover": "2936983.5",
      "trades": "269"
    },
    {
      "date": "2026-04-23",
      "bid": "349.50",
      "ask": "350.50",
      "open": "350.50",
      "high": "353.00",
      "low": "347.50",
      "close": "351.00",
      "average": "350.9459",
      "volume": "8132",
      "turnover": "2853767.5",
      "trades": "190"
    },
    {
      "date": "2026-04-24",
      "bid": "346.50",
      "ask": "348.00",
      "open": "349.50",
      "high": "352.00",
      "low": "345.00",
      "close": "345.00",
      "average": "347.1221",
      "volume": "6985",
      "turnover": "2424865.5",
      "trades": "308"
    },
    {
      "date": "2026-04-27",
      "bid": "334.00",
      "ask": "336.00",
      "open": "347.00",
      "high": "350.50",
      "low": "315.50",
      "close": "332.50",
      "average": "331.7575",
      "volume": "61272",
      "turnover": "20319840.75",
      "trades": "991"
    },
    {
      "date": "2026-04-28",
      "bid": "334.50",
      "ask": "336.00",
      "open": "332.50",
      "high": "337.50",
      "low": "324.00",
      "close": "333.50",
      "average": "332.602",
      "volume": "24574",
      "turnover": "8178160",
      "trades": "577"
    },
    {
      "date": "2026-04-29",
      "bid": "326.00",
      "ask": "327.00",
      "open": "334.00",
      "high": "334.00",
      "low": "326.00",
      "close": "327.50",
      "average": "328.7043",
      "volume": "7876",
      "turnover": "2589151.25",
      "trades": "295"
    },
    {
      "date": "2026-04-30",
      "bid": "335.50",
      "ask": "337.00",
      "open": "327.00",
      "high": "338.00",
      "low": "325.00",
      "close": "336.00",
      "average": "329.7978",
      "volume": "106066",
      "turnover": "34980319.5",
      "trades": "266"
    },
    {
      "date": "2026-05-04",
      "bid": "323.00",
      "ask": "324.50",
      "open": "336.50",
      "high": "340.00",
      "low": "322.50",
      "close": "323.00",
      "average": "331.4937",
      "volume": "15410",
      "turnover": "5107588.5",
      "trades": "427"
    },
    {
      "date": "2026-05-05",
      "bid": "330.00",
      "ask": "331.50",
      "open": "323.00",
      "high": "333.00",
      "low": "320.50",
      "close": "331.00",
      "average": "327.2597",
      "volume": "22033",
      "turnover": "7213193.5",
      "trades": "491"
    },
    {
      "date": "2026-05-06",
      "bid": "346.00",
      "ask": "347.50",
      "open": "331.00",
      "high": "351.00",
      "low": "331.00",
      "close": "346.00",
      "average": "344.8603",
      "volume": "18153",
      "turnover": "6259325",
      "trades": "403"
    },
    {
      "date": "2026-05-07",
      "bid": "352.00",
      "ask": "353.00",
      "open": "347.50",
      "high": "355.50",
      "low": "347.50",
      "close": "353.00",
      "average": "352.4525",
      "volume": "10415",
      "turnover": "3670835.25",
      "trades": "332"
    },
    {
      "date": "2026-05-08",
      "bid": "347.00",
      "ask": "348.50",
      "open": "353.00",
      "high": "354.50",
      "low": "345.00",
      "close": "346.50",
      "average": "348.2782",
      "volume": "14239",
      "turnover": "4959339.75",
      "trades": "333"
    },
    {
      "date": "2026-05-11",
      "bid": "348.50",
      "ask": "352.50",
      "open": "348.50",
      "high": "351.50",
      "low": "342.50",
      "close": "351.00",
      "average": "349.2022",
      "volume": "9646",
      "turnover": "3367593.75",
      "trades": "241"
    },
    {
      "date": "2026-05-12",
      "bid": "341.00",
      "ask": "343.50",
      "open": "348.50",
      "high": "350.00",
      "low": "341.50",
      "close": "341.50",
      "average": "345.951",
      "volume": "12719",
      "turnover": "4401441",
      "trades": "283"
    },
    {
      "date": "2026-05-13",
      "bid": "340.00",
      "ask": "341.50",
      "open": "338.00",
      "high": "342.50",
      "low": "336.00",
      "close": "342.50",
      "average": "340.8164",
      "volume": "34128",
      "turnover": "11641366.5",
      "trades": "221"
    },
    {
      "date": "2026-05-15",
      "bid": "340.00",
      "ask": "342.00",
      "open": "340.00",
      "high": "347.50",
      "low": "340.00",
      "close": "340.00",
      "average": "342.4199",
      "volume": "13254",
      "turnover": "4544806.25",
      "trades": "326"
    },
    {
      "date": "2026-05-18",
      "bid": "331.50",
      "ask": "334.50",
      "open": "338.50",
      "high": "339.00",
      "low": "327.50",
      "close": "331.50",
      "average": "333.3405",
      "volume": "16920",
      "turnover": "5640314.75",
      "trades": "351"
    },
    {
      "date": "2026-05-19",
      "bid": "341.00",
      "ask": "342.50",
      "open": "333.00",
      "high": "347.00",
      "low": "333.00",
      "close": "341.00",
      "average": "342.6996",
      "volume": "39340",
      "turnover": "13484215.5",
      "trades": "399"
    },
    {
      "date": "2026-05-20",
      "bid": "351.50",
      "ask": "353.50",
      "open": "341.00",
      "high": "353.50",
      "low": "341.00",
      "close": "350.00",
      "average": "347.9767",
      "volume": "12438",
      "turnover": "4321611.75",
      "trades": "353"
    },
    {
      "date": "2026-05-21",
      "bid": "353.50",
      "ask": "358.00",
      "open": "352.00",
      "high": "359.00",
      "low": "351.50",
      "close": "356.50",
      "average": "355.8054",
      "volume": "19048",
      "turnover": "6776097",
      "trades": "573"
    },
    {
      "date": "2026-05-22",
      "bid": "338.00",
      "ask": "339.50",
      "open": "358.50",
      "high": "361.50",
      "low": "335.50",
      "close": "339.00",
      "average": "344.8543",
      "volume": "24987",
      "turnover": "8627966",
      "trades": "740"
    },
    {
      "date": "2026-05-25",
      "bid": "346.50",
      "ask": "349.50",
      "open": "339.50",
      "high": "353.50",
      "low": "339.00",
      "close": "348.50",
      "average": "348.5486",
      "volume": "20917",
      "turnover": "7300622.75",
      "trades": "358"
    },
    {
      "date": "2026-05-26",
      "bid": "343.00",
      "ask": "345.50",
      "open": "351.00",
      "high": "351.00",
      "low": "342.50",
      "close": "342.50",
      "average": "345.6212",
      "volume": "7564",
      "turnover": "2614477",
      "trades": "242"
    },
    {
      "date": "2026-05-27",
      "bid": "338.00",
      "ask": "339.50",
      "open": "343.00",
      "high": "344.00",
      "low": "337.00",
      "close": "337.50",
      "average": "339.3941",
      "volume": "6627",
      "turnover": "2251393.25",
      "trades": "255"
    },
    {
      "date": "2026-05-28",
      "bid": "337.00",
      "ask": "341.50",
      "open": "340.00",
      "high": "340.00",
      "low": "335.00",
      "close": "336.50",
      "average": "337.4037",
      "volume": "8624",
      "turnover": "2909977.5",
      "trades": "253"
    },
    {
      "date": "2026-05-29",
      "bid": "330.00",
      "ask": "333.00",
      "open": "341.50",
      "high": "341.50",
      "low": "327.00",
      "close": "327.00",
      "average": "327.7334",
      "volume": "30344",
      "turnover": "9944853.75",
      "trades": "323"
    },
    {
      "date": "2026-06-01",
      "bid": "320.00",
      "ask": "322.00",
      "open": "327.50",
      "high": "327.50",
      "low": "318.50",
      "close": "319.50",
      "average": "324.1206",
      "volume": "12483",
      "turnover": "4045689.5",
      "trades": "348"
    },
    {
      "date": "2026-06-02",
      "bid": "328.00",
      "ask": "330.50",
      "open": "322.50",
      "high": "330.50",
      "low": "321.00",
      "close": "329.00",
      "average": "327.9316",
      "volume": "18381",
      "turnover": "6027496.25",
      "trades": "265"
    },
    {
      "date": "2026-06-03",
      "bid": "323.00",
      "ask": "326.00",
      "open": "328.00",
      "high": "329.00",
      "low": "322.00",
      "close": "323.00",
      "average": "324.1404",
      "volume": "10751",
      "turnover": "3484827.5",
      "trades": "289"
    },
    {
      "date": "2026-06-04",
      "bid": "319.50",
      "ask": "322.00",
      "open": "322.50",
      "high": "329.00",
      "low": "319.50",
      "close": "320.00",
      "average": "324.3254",
      "volume": "8074",
      "turnover": "2618783.25",
      "trades": "179"
    },
    {
      "date": "2026-06-05",
      "bid": "315.00",
      "ask": "317.00",
      "open": "320.00",
      "high": "325.00",
      "low": "313.50",
      "close": "317.00",
      "average": "319.7963",
      "volume": "10572",
      "turnover": "3381052.5",
      "trades": "230"
    },
    {
      "date": "2026-06-08",
      "bid": "311.50",
      "ask": "314.00",
      "open": "314.00",
      "high": "314.50",
      "low": "309.00",
      "close": "313.00",
      "average": "311.5197",
      "volume": "92755",
      "turnover": "28895208",
      "trades": "368"
    },
    {
      "date": "2026-06-09",
      "bid": "308.00",
      "ask": "310.00",
      "open": "312.50",
      "high": "316.00",
      "low": "308.50",
      "close": "308.50",
      "average": "312.0193",
      "volume": "12263",
      "turnover": "3827231.75",
      "trades": "363"
    },
    {
      "date": "2026-06-10",
      "bid": "303.00",
      "ask": "306.00",
      "open": "309.50",
      "high": "312.50",
      "low": "303.50",
      "close": "304.00",
      "average": "305.848",
      "volume": "9847",
      "turnover": "3011763.25",
      "trades": "322"
    },
    {
      "date": "2026-06-11",
      "bid": "310.50",
      "ask": "313.50",
      "open": "306.00",
      "high": "314.00",
      "low": "302.50",
      "close": "312.00",
      "average": "307.0865",
      "volume": "23933",
      "turnover": "7350207",
      "trades": "499"
    },
    {
      "date": "2026-06-12",
      "bid": "316.00",
      "ask": "320.00",
      "open": "316.00",
      "high": "323.50",
      "low": "313.50",
      "close": "316.50",
      "average": "317.2767",
      "volume": "25511",
      "turnover": "8094019.75",
      "trades": "273"
    },
    {
      "date": "2026-06-15",
      "bid": "320.00",
      "ask": "322.50",
      "open": "320.50",
      "high": "327.50",
      "low": "320.50",
      "close": "320.50",
      "average": "323.1132",
      "volume": "8245",
      "turnover": "2664127.25",
      "trades": "259"
    },
    {
      "date": "2026-06-16",
      "bid": "320.00",
      "ask": "323.00",
      "open": "322.50",
      "high": "323.00",
      "low": "317.00",
      "close": "322.50",
      "average": "320.6487",
      "volume": "12301",
      "turnover": "3944224.75",
      "trades": "332"
    },
    {
      "date": "2026-06-17",
      "bid": "317.50",
      "ask": "321.50",
      "open": "318.50",
      "high": "323.00",
      "low": "317.50",
      "close": "318.50",
      "average": "319.3211",
      "volume": "6151",
      "turnover": "1964144",
      "trades": "170"
    },
    {
      "date": "2026-06-18",
      "bid": "318.50",
      "ask": "321.00",
      "open": "317.50",
      "high": "320.00",
      "low": "314.00",
      "close": "318.50",
      "average": "317.6115",
      "volume": "7021",
      "turnover": "2229943.25",
      "trades": "181"
    },
    {
      "date": "2026-06-22",
      "bid": "316.00",
      "ask": "318.00",
      "open": "318.50",
      "high": "318.50",
      "low": "311.00",
      "close": "316.50",
      "average": "315.4454",
      "volume": "6429",
      "turnover": "2028001.5",
      "trades": "163"
    },
    {
      "date": "2026-06-23",
      "bid": "308.00",
      "ask": "311.00",
      "open": "316.00",
      "high": "316.00",
      "low": "308.50",
      "close": "310.50",
      "average": "310.0026",
      "volume": "9367",
      "turnover": "2903917.25",
      "trades": "233"
    },
    {
      "date": "2026-06-24",
      "bid": "307.00",
      "ask": "310.50",
      "open": "308.00",
      "high": "311.00",
      "low": "304.00",
      "close": "307.00",
      "average": "305.4423",
      "volume": "44214",
      "turnover": "13506851.75",
      "trades": "241"
    },
    {
      "date": "2026-06-25",
      "bid": "313.00",
      "ask": "316.00",
      "open": "308.50",
      "high": "316.00",
      "low": "304.00",
      "close": "313.00",
      "average": "311.6795",
      "volume": "64150",
      "turnover": "19997642.75",
      "trades": "408"
    },
    {
      "date": "2026-06-26",
      "bid": "306.50",
      "ask": "308.50",
      "open": "312.00",
      "high": "313.00",
      "low": "307.00",
      "close": "307.50",
      "average": "308.6721",
      "volume": "4183",
      "turnover": "1291213.5",
      "trades": "150"
    },
    {
      "date": "2026-06-29",
      "bid": "306.00",
      "ask": "308.50",
      "open": "308.50",
      "high": "312.50",
      "low": "306.00",
      "close": "306.50",
      "average": "307.1656",
      "volume": "17476",
      "turnover": "5368037.5",
      "trades": "258"
    },
    {
      "date": "2026-06-30",
      "bid": "316.50",
      "ask": "320.00",
      "open": "309.00",
      "high": "322.50",
      "low": "308.00",
      "close": "317.50",
      "average": "312.6742",
      "volume": "60618",
      "turnover": "18972141.5",
      "trades": "380"
    },
    {
      "date": "2026-07-01",
      "bid": "312.50",
      "ask": "313.50",
      "open": "318.00",
      "high": "318.00",
      "low": "308.50",
      "close": "313.50",
      "average": "311.8086",
      "volume": "47877",
      "turnover": "14929757",
      "trades": "256"
    },
    {
      "date": "2026-07-02",
      "bid": "320.00",
      "ask": "321.50",
      "open": "313.00",
      "high": "323.00",
      "low": "313.00",
      "close": "320.50",
      "average": "318.6336",
      "volume": "82559",
      "turnover": "26305815.5",
      "trades": "251"
    },
    {
      "date": "2026-07-03",
      "bid": "330.50",
      "ask": "332.00",
      "open": "321.50",
      "high": "332.50",
      "low": "321.50",
      "close": "329.00",
      "average": "328.6693",
      "volume": "8970",
      "turnover": "2948116.25",
      "trades": "207"
    },
    {
      "date": "2026-07-06",
      "bid": "328.50",
      "ask": "329.50",
      "open": "328.50",
      "high": "330.00",
      "low": "325.50",
      "close": "327.00",
      "average": "328.0001",
      "volume": "9544",
      "turnover": "3130842.25",
      "trades": "212"
    },
    {
      "date": "2026-07-07",
      "bid": "317.50",
      "ask": "322.00",
      "open": "328.50",
      "high": "330.00",
      "low": "317.50",
      "close": "317.50",
      "average": "322.743",
      "volume": "12078",
      "turnover": "3897803.25",
      "trades": "291"
    },
    {
      "date": "2026-07-08",
      "bid": "308.00",
      "ask": "309.50",
      "open": "317.50",
      "high": "317.50",
      "low": "307.50",
      "close": "308.00",
      "average": "309.353",
      "volume": "11398",
      "turnover": "3525965",
      "trades": "354"
    },
    {
      "date": "2026-07-09",
      "bid": "313.50",
      "ask": "314.50",
      "open": "309.50",
      "high": "317.00",
      "low": "309.50",
      "close": "312.50",
      "average": "313.8394",
      "volume": "6571",
      "turnover": "2062238.5",
      "trades": "212"
    },
    {
      "date": "2026-07-10",
      "bid": "313.50",
      "ask": "316.00",
      "open": "311.00",
      "high": "316.00",
      "low": "310.50",
      "close": "313.00",
      "average": "312.7494",
      "volume": "6636",
      "turnover": "2075306",
      "trades": "177"
    },
    {
      "date": "2026-07-13",
      "bid": "311.50",
      "ask": "314.00",
      "open": "313.50",
      "high": "314.50",
      "low": "307.00",
      "close": "311.00",
      "average": "311.1076",
      "volume": "4827",
      "turnover": "1501781.75",
      "trades": "207"
    },
    {
      "date": "2026-07-14",
      "bid": "325.50",
      "ask": "330.00",
      "open": "315.00",
      "high": "330.50",
      "low": "314.50",
      "close": "325.00",
      "average": "326.3693",
      "volume": "21966",
      "turnover": "7169539.75",
      "trades": "524"
    },
    {
      "date": "2026-07-15",
      "bid": "329.50",
      "ask": "333.00",
      "open": "325.50",
      "high": "333.50",
      "low": "323.50",
      "close": "329.00",
      "average": "328.8906",
      "volume": "12091",
      "turnover": "3976898.5",
      "trades": "372"
    },
    {
      "date": "2026-07-16",
      "bid": "334.00",
      "ask": "335.50",
      "open": "333.00",
      "high": "336.50",
      "low": "331.00",
      "close": "333.50",
      "average": "333.5709",
      "volume": "9251",
      "turnover": "3085715.75",
      "trades": "321"
    },
    {
      "date": "2026-07-17",
      "bid": "321.50",
      "ask": "323.50",
      "open": "337.00",
      "high": "337.50",
      "low": "312.00",
      "close": "322.00",
      "average": "319.6874",
      "volume": "42507",
      "turnover": "13588056",
      "trades": "967"
    },
    {
      "date": "2026-07-20",
      "bid": "305.00",
      "ask": "306.50",
      "open": "322.00",
      "high": "324.50",
      "low": "302.00",
      "close": "302.00",
      "average": "311.6583",
      "volume": "51566",
      "turnover": "16071940.75",
      "trades": "761"
    },
    {
      "date": "2026-07-21",
      "bid": "306.50",
      "ask": "309.50",
      "open": "304.50",
      "high": "313.00",
      "low": "304.50",
      "close": "306.00",
      "average": "307.6916",
      "volume": "15916",
      "turnover": "4897765.25",
      "trades": "389"
    },
    {
      "date": "2026-07-22",
      "bid": "315.50",
      "ask": "317.50",
      "open": "310.00",
      "high": "319.50",
      "low": "305.00",
      "close": "316.00",
      "average": "313.8736",
      "volume": "12033",
      "turnover": "3776193.75",
      "trades": "268"
    },
    {
      "date": "2026-07-23",
      "bid": "318.00",
      "ask": "320.00",
      "open": "315.50",
      "high": "322.50",
      "low": "315.50",
      "close": "317.50",
      "average": "318.6443",
      "volume": "8055",
      "turnover": "2566636.5",
      "trades": "220"
    },
    {
      "date": "2026-07-24",
      "bid": "320.00",
      "ask": "324.00",
      "open": "321.00",
      "high": "324.00",
      "low": "320.00",
      "close": "322.00",
      "average": "321.8547",
      "volume": "6961",
      "turnover": "2240395.5",
      "trades": "235"
    },
    {
      "date": "2026-07-27",
      "bid": "323.00",
      "ask": "324.00",
      "open": "324.00",
      "high": "330.00",
      "low": "322.50",
      "close": "322.50",
      "average": "324.0804",
      "volume": "7104",
      "turnover": "2302503.75",
      "trades": "293"
    },
    {
      "date": "2026-07-28",
      "bid": "327.50",
      "ask": "329.00",
      "open": "323.00",
      "high": "329.00",
      "low": "321.50",
      "close": "328.00",
      "average": "325.8614",
      "volume": "13502",
      "turnover": "4399667.5",
      "trades": "330"
    },
    {
      "date": "2026-07-29",
      "bid": "329.00",
      "ask": "330.50",
      "open": "329.00",
      "high": "331.00",
      "low": "328.00",
      "close": "328.00",
      "average": "328.9359",
      "volume": "4680",
      "turnover": "1539420",
      "trades": "226"
    },
    {
      "date": "2026-07-30",
      "bid": "330.00",
      "ask": "332.50",
      "open": "328.50",
      "high": "335.00",
      "low": "328.00",
      "close": "330.00",
      "average": "331.6997",
      "volume": "9448",
      "turnover": "3134320.5",
      "trades": "323"
    },
    {
      "date": "2026-07-31",
      "bid": "327.00",
      "ask": "330.00",
      "open": "329.00",
      "high": "337.00",
      "low": "326.00",
      "close": "326.50",
      "average": "328.7248",
      "volume": "9708",
      "turnover": "3191294.25",
      "trades": "308"
    },
    {
      "date": "2026-08-03",
      "bid": "330.50",
      "ask": "332.00",
      "open": "330.00",
      "high": "333.50",
      "low": "329.00",
      "close": "330.00",
      "average": "330.7016",
      "volume": "8923",
      "turnover": "2950788.75",
      "trades": "235"
    },
    {
      "date": "2026-08-04",
      "bid": "328.00",
      "ask": "330.00",
      "open": "330.00",
      "high": "332.50",
      "low": "325.50",
      "close": "328.50",
      "average": "328.7719",
      "volume": "7275",
      "turnover": "2391941.25",
      "trades": "236"
    },
    {
      "date": "2026-08-05",
      "bid": "324.50",
      "ask": "326.50",
      "open": "328.00",
      "high": "332.50",
      "low": "324.50",
      "close": "324.50",
      "average": "325.8725",
      "volume": "10231",
      "turnover": "3334720.25",
      "trades": "262"
    }
  ]
}