{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1194230/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/xvivo?id=TX1194230",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1194230",
    "asset_class": "SHARES",
    "isin": "SE0004840718",
    "symbol": "XVIVO",
    "company": "Xvivo Perfusion",
    "market": null,
    "last_sale_price": "SEK 264.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "444.50",
      "ask": "447.00",
      "open": "452.50",
      "high": "459.00",
      "low": "442.00",
      "close": "444.50",
      "average": "447.0977",
      "volume": "19782",
      "turnover": "8844487.5",
      "trades": "408"
    },
    {
      "date": "2021-08-03",
      "bid": "447.50",
      "ask": "448.50",
      "open": "444.00",
      "high": "452.00",
      "low": "440.00",
      "close": "448.50",
      "average": "446.5624",
      "volume": "27400",
      "turnover": "12236850.25",
      "trades": "602"
    },
    {
      "date": "2021-08-04",
      "bid": "445.00",
      "ask": "446.00",
      "open": "449.00",
      "high": "453.00",
      "low": "445.00",
      "close": "446.50",
      "average": "447.8533",
      "volume": "23746",
      "turnover": "10634720.5",
      "trades": "508"
    },
    {
      "date": "2021-08-05",
      "bid": "432.00",
      "ask": "434.50",
      "open": "446.50",
      "high": "448.00",
      "low": "431.50",
      "close": "435.00",
      "average": "438.5813",
      "volume": "39092",
      "turnover": "17145428.5",
      "trades": "970"
    },
    {
      "date": "2021-08-06",
      "bid": "418.00",
      "ask": "420.50",
      "open": "430.50",
      "high": "431.00",
      "low": "417.50",
      "close": "420.50",
      "average": "421.8907",
      "volume": "19225",
      "turnover": "8110848.5",
      "trades": "551"
    },
    {
      "date": "2021-08-09",
      "bid": "412.00",
      "ask": "413.00",
      "open": "420.50",
      "high": "420.50",
      "low": "409.00",
      "close": "414.00",
      "average": "412.3235",
      "volume": "15399",
      "turnover": "6349369",
      "trades": "432"
    },
    {
      "date": "2021-08-10",
      "bid": "406.00",
      "ask": "407.50",
      "open": "410.50",
      "high": "416.00",
      "low": "406.00",
      "close": "406.00",
      "average": "409.0707",
      "volume": "14286",
      "turnover": "5843930",
      "trades": "358"
    },
    {
      "date": "2021-08-11",
      "bid": "395.50",
      "ask": "397.00",
      "open": "406.00",
      "high": "406.00",
      "low": "392.00",
      "close": "398.00",
      "average": "397.1399",
      "volume": "24670",
      "turnover": "9797454.75",
      "trades": "666"
    },
    {
      "date": "2021-08-12",
      "bid": "401.00",
      "ask": "402.00",
      "open": "395.50",
      "high": "402.00",
      "low": "392.00",
      "close": "402.00",
      "average": "397.3081",
      "volume": "12393",
      "turnover": "4923839.5",
      "trades": "360"
    },
    {
      "date": "2021-08-13",
      "bid": "402.00",
      "ask": "404.00",
      "open": "404.50",
      "high": "407.50",
      "low": "401.00",
      "close": "403.00",
      "average": "403.5459",
      "volume": "6781",
      "turnover": "2736251",
      "trades": "179"
    },
    {
      "date": "2021-08-16",
      "bid": "392.00",
      "ask": "393.00",
      "open": "402.00",
      "high": "402.00",
      "low": "390.50",
      "close": "395.00",
      "average": "393.8067",
      "volume": "12716",
      "turnover": "5007679.5",
      "trades": "327"
    },
    {
      "date": "2021-08-17",
      "bid": "409.50",
      "ask": "410.00",
      "open": "390.00",
      "high": "410.00",
      "low": "387.00",
      "close": "410.00",
      "average": "398.1237",
      "volume": "119202",
      "turnover": "47457145",
      "trades": "585"
    },
    {
      "date": "2021-08-18",
      "bid": "414.00",
      "ask": "416.00",
      "open": "415.50",
      "high": "420.50",
      "low": "409.00",
      "close": "415.50",
      "average": "415.5357",
      "volume": "15272",
      "turnover": "6345984",
      "trades": "473"
    },
    {
      "date": "2021-08-19",
      "bid": "411.00",
      "ask": "412.00",
      "open": "427.00",
      "high": "427.00",
      "low": "400.00",
      "close": "411.00",
      "average": "409.8804",
      "volume": "19665",
      "turnover": "8060299",
      "trades": "548"
    },
    {
      "date": "2021-08-20",
      "bid": "410.50",
      "ask": "411.50",
      "open": "411.00",
      "high": "414.50",
      "low": "404.50",
      "close": "410.00",
      "average": "409.3163",
      "volume": "11870",
      "turnover": "4858584.5",
      "trades": "380"
    },
    {
      "date": "2021-08-23",
      "bid": "412.00",
      "ask": "415.00",
      "open": "409.50",
      "high": "418.50",
      "low": "406.50",
      "close": "414.50",
      "average": "412.8344",
      "volume": "8561",
      "turnover": "3534275",
      "trades": "381"
    },
    {
      "date": "2021-08-24",
      "bid": "427.50",
      "ask": "429.00",
      "open": "414.50",
      "high": "429.00",
      "low": "413.00",
      "close": "427.50",
      "average": "418.8641",
      "volume": "29404",
      "turnover": "12316484.5",
      "trades": "415"
    },
    {
      "date": "2021-08-25",
      "bid": "412.50",
      "ask": "416.00",
      "open": "420.00",
      "high": "429.00",
      "low": "411.50",
      "close": "414.00",
      "average": "416.2842",
      "volume": "63946",
      "turnover": "26619705",
      "trades": "343"
    },
    {
      "date": "2021-08-26",
      "bid": "417.50",
      "ask": "420.00",
      "open": "412.50",
      "high": "420.50",
      "low": "412.00",
      "close": "420.50",
      "average": "416.3652",
      "volume": "13432",
      "turnover": "5592617.5",
      "trades": "446"
    },
    {
      "date": "2021-08-27",
      "bid": "427.00",
      "ask": "429.00",
      "open": "420.50",
      "high": "429.00",
      "low": "417.50",
      "close": "428.00",
      "average": "423.2672",
      "volume": "8193",
      "turnover": "3467845",
      "trades": "239"
    },
    {
      "date": "2021-08-30",
      "bid": "437.50",
      "ask": "438.00",
      "open": "428.00",
      "high": "440.00",
      "low": "426.00",
      "close": "437.50",
      "average": "437.251",
      "volume": "25411",
      "turnover": "11110984",
      "trades": "569"
    },
    {
      "date": "2021-08-31",
      "bid": "440.50",
      "ask": "443.50",
      "open": "437.50",
      "high": "445.00",
      "low": "425.50",
      "close": "442.00",
      "average": "439.9753",
      "volume": "102326",
      "turnover": "45020906.5",
      "trades": "1203"
    },
    {
      "date": "2021-09-01",
      "bid": "440.00",
      "ask": "441.50",
      "open": "442.50",
      "high": "445.00",
      "low": "432.00",
      "close": "442.00",
      "average": "439.2273",
      "volume": "18596",
      "turnover": "8165024.75",
      "trades": "610"
    },
    {
      "date": "2021-09-02",
      "bid": "451.50",
      "ask": "452.50",
      "open": "442.00",
      "high": "452.50",
      "low": "437.50",
      "close": "451.00",
      "average": "442.7072",
      "volume": "35944",
      "turnover": "15912689.5",
      "trades": "851"
    },
    {
      "date": "2021-09-03",
      "bid": "453.00",
      "ask": "453.50",
      "open": "454.50",
      "high": "454.50",
      "low": "444.50",
      "close": "453.50",
      "average": "450.5385",
      "volume": "30627",
      "turnover": "13798710.5",
      "trades": "546"
    },
    {
      "date": "2021-09-06",
      "bid": "448.50",
      "ask": "450.50",
      "open": "452.00",
      "high": "455.00",
      "low": "444.50",
      "close": "450.50",
      "average": "451.3806",
      "volume": "22585",
      "turnover": "10194240.75",
      "trades": "639"
    },
    {
      "date": "2021-09-07",
      "bid": "438.50",
      "ask": "439.50",
      "open": "450.50",
      "high": "450.50",
      "low": "436.00",
      "close": "438.50",
      "average": "442.723",
      "volume": "13821",
      "turnover": "6118743",
      "trades": "478"
    },
    {
      "date": "2021-09-08",
      "bid": "416.50",
      "ask": "418.00",
      "open": "437.00",
      "high": "437.00",
      "low": "416.50",
      "close": "416.50",
      "average": "421.106",
      "volume": "24310",
      "turnover": "10237087.5",
      "trades": "745"
    },
    {
      "date": "2021-09-09",
      "bid": "427.50",
      "ask": "430.50",
      "open": "416.50",
      "high": "431.00",
      "low": "412.00",
      "close": "431.00",
      "average": "423.136",
      "volume": "20805",
      "turnover": "8803693.5",
      "trades": "486"
    },
    {
      "date": "2021-09-10",
      "bid": "439.00",
      "ask": "440.50",
      "open": "430.00",
      "high": "443.00",
      "low": "427.00",
      "close": "441.00",
      "average": "441.5906",
      "volume": "125838",
      "turnover": "55568871.75",
      "trades": "478"
    },
    {
      "date": "2021-09-13",
      "bid": "428.50",
      "ask": "430.00",
      "open": "441.00",
      "high": "444.50",
      "low": "427.50",
      "close": "430.00",
      "average": "435.8678",
      "volume": "23991",
      "turnover": "10456905.5",
      "trades": "501"
    },
    {
      "date": "2021-09-14",
      "bid": "422.00",
      "ask": "424.50",
      "open": "429.50",
      "high": "432.00",
      "low": "417.00",
      "close": "422.00",
      "average": "421.8519",
      "volume": "7387",
      "turnover": "3116220",
      "trades": "271"
    },
    {
      "date": "2021-09-15",
      "bid": "421.00",
      "ask": "423.00",
      "open": "419.50",
      "high": "424.00",
      "low": "416.00",
      "close": "420.00",
      "average": "420.6103",
      "volume": "26712",
      "turnover": "11234670.5",
      "trades": "456"
    },
    {
      "date": "2021-09-16",
      "bid": "416.00",
      "ask": "416.50",
      "open": "421.50",
      "high": "423.00",
      "low": "415.00",
      "close": "415.50",
      "average": "418.1613",
      "volume": "12348",
      "turnover": "5163204.5",
      "trades": "391"
    },
    {
      "date": "2021-09-17",
      "bid": "425.50",
      "ask": "427.00",
      "open": "412.00",
      "high": "435.00",
      "low": "412.00",
      "close": "427.00",
      "average": "426.4231",
      "volume": "26428",
      "turnover": "11269509",
      "trades": "573"
    },
    {
      "date": "2021-09-20",
      "bid": "417.00",
      "ask": "418.50",
      "open": "427.00",
      "high": "427.00",
      "low": "412.00",
      "close": "416.00",
      "average": "414.6991",
      "volume": "15958",
      "turnover": "6617768",
      "trades": "438"
    },
    {
      "date": "2021-09-21",
      "bid": "418.50",
      "ask": "421.00",
      "open": "416.00",
      "high": "423.50",
      "low": "412.00",
      "close": "418.50",
      "average": "415.2582",
      "volume": "17706",
      "turnover": "7352561.5",
      "trades": "370"
    },
    {
      "date": "2021-09-22",
      "bid": "417.50",
      "ask": "420.00",
      "open": "413.50",
      "high": "422.00",
      "low": "412.00",
      "close": "419.50",
      "average": "415.7928",
      "volume": "12620",
      "turnover": "5247305",
      "trades": "278"
    },
    {
      "date": "2021-09-23",
      "bid": "425.00",
      "ask": "426.50",
      "open": "425.00",
      "high": "438.50",
      "low": "420.00",
      "close": "425.50",
      "average": "428.0303",
      "volume": "20048",
      "turnover": "8580947.5",
      "trades": "431"
    },
    {
      "date": "2021-09-24",
      "bid": "436.50",
      "ask": "438.00",
      "open": "425.50",
      "high": "442.50",
      "low": "420.50",
      "close": "439.00",
      "average": "435.7187",
      "volume": "33470",
      "turnover": "14583511.75",
      "trades": "861"
    },
    {
      "date": "2021-09-27",
      "bid": "405.50",
      "ask": "409.00",
      "open": "440.00",
      "high": "442.50",
      "low": "404.00",
      "close": "405.00",
      "average": "417.7225",
      "volume": "32236",
      "turnover": "13465206",
      "trades": "836"
    },
    {
      "date": "2021-09-28",
      "bid": "391.00",
      "ask": "391.50",
      "open": "399.00",
      "high": "402.50",
      "low": "383.50",
      "close": "388.00",
      "average": "392.5519",
      "volume": "35018",
      "turnover": "13746384",
      "trades": "778"
    },
    {
      "date": "2021-09-29",
      "bid": "379.00",
      "ask": "380.00",
      "open": "388.00",
      "high": "395.50",
      "low": "379.00",
      "close": "379.00",
      "average": "384.0133",
      "volume": "12552",
      "turnover": "4820067",
      "trades": "395"
    },
    {
      "date": "2021-09-30",
      "bid": "385.50",
      "ask": "388.00",
      "open": "379.00",
      "high": "392.50",
      "low": "377.50",
      "close": "386.50",
      "average": "384.9272",
      "volume": "15025",
      "turnover": "5781605.25",
      "trades": "445"
    },
    {
      "date": "2021-10-01",
      "bid": "374.50",
      "ask": "375.50",
      "open": "386.50",
      "high": "386.50",
      "low": "371.00",
      "close": "374.50",
      "average": "375.5836",
      "volume": "18347",
      "turnover": "6890787.5",
      "trades": "502"
    },
    {
      "date": "2021-10-04",
      "bid": "367.00",
      "ask": "368.00",
      "open": "374.50",
      "high": "382.00",
      "low": "364.00",
      "close": "368.50",
      "average": "372.5046",
      "volume": "20341",
      "turnover": "7577116",
      "trades": "650"
    },
    {
      "date": "2021-10-05",
      "bid": "371.50",
      "ask": "374.00",
      "open": "368.50",
      "high": "374.50",
      "low": "361.00",
      "close": "374.50",
      "average": "363.8793",
      "volume": "53397",
      "turnover": "19427426.75",
      "trades": "464"
    },
    {
      "date": "2021-10-06",
      "bid": "354.00",
      "ask": "354.50",
      "open": "375.00",
      "high": "375.00",
      "low": "353.50",
      "close": "354.00",
      "average": "358.1053",
      "volume": "29857",
      "turnover": "10691856.75",
      "trades": "597"
    },
    {
      "date": "2021-10-07",
      "bid": "352.50",
      "ask": "354.00",
      "open": "357.00",
      "high": "365.00",
      "low": "346.50",
      "close": "354.00",
      "average": "352.243",
      "volume": "23850",
      "turnover": "8401225.5",
      "trades": "523"
    },
    {
      "date": "2021-10-08",
      "bid": "345.00",
      "ask": "347.50",
      "open": "358.00",
      "high": "360.00",
      "low": "337.50",
      "close": "347.00",
      "average": "345.6769",
      "volume": "33065",
      "turnover": "11429749.5",
      "trades": "805"
    },
    {
      "date": "2021-10-11",
      "bid": "340.00",
      "ask": "341.50",
      "open": "344.00",
      "high": "344.00",
      "low": "331.00",
      "close": "343.00",
      "average": "337.0173",
      "volume": "25085",
      "turnover": "8454033.5",
      "trades": "566"
    },
    {
      "date": "2021-10-12",
      "bid": "341.00",
      "ask": "341.50",
      "open": "341.50",
      "high": "347.50",
      "low": "331.50",
      "close": "343.00",
      "average": "340.9798",
      "volume": "44520",
      "turnover": "15181046.5",
      "trades": "767"
    },
    {
      "date": "2021-10-13",
      "bid": "358.00",
      "ask": "358.50",
      "open": "342.00",
      "high": "363.50",
      "low": "334.00",
      "close": "360.00",
      "average": "352.4714",
      "volume": "54440",
      "turnover": "19186926.25",
      "trades": "1154"
    },
    {
      "date": "2021-10-14",
      "bid": "372.00",
      "ask": "373.50",
      "open": "367.50",
      "high": "375.00",
      "low": "361.00",
      "close": "372.00",
      "average": "364.8249",
      "volume": "97791",
      "turnover": "35676690.25",
      "trades": "461"
    },
    {
      "date": "2021-10-15",
      "bid": "382.50",
      "ask": "383.50",
      "open": "372.00",
      "high": "384.50",
      "low": "367.00",
      "close": "381.50",
      "average": "379.0221",
      "volume": "20957",
      "turnover": "7943166.5",
      "trades": "415"
    },
    {
      "date": "2021-10-18",
      "bid": "379.00",
      "ask": "380.50",
      "open": "384.00",
      "high": "389.50",
      "low": "372.50",
      "close": "378.50",
      "average": "381.7617",
      "volume": "25632",
      "turnover": "9785474.5",
      "trades": "571"
    },
    {
      "date": "2021-10-19",
      "bid": "376.50",
      "ask": "378.00",
      "open": "379.00",
      "high": "380.00",
      "low": "369.00",
      "close": "376.50",
      "average": "373.8399",
      "volume": "17376",
      "turnover": "6495988.75",
      "trades": "433"
    },
    {
      "date": "2021-10-20",
      "bid": "372.00",
      "ask": "374.00",
      "open": "376.50",
      "high": "379.50",
      "low": "370.00",
      "close": "370.50",
      "average": "373.5702",
      "volume": "12176",
      "turnover": "4548591",
      "trades": "392"
    },
    {
      "date": "2021-10-21",
      "bid": "362.50",
      "ask": "365.00",
      "open": "354.50",
      "high": "370.00",
      "low": "318.00",
      "close": "364.50",
      "average": "344.7403",
      "volume": "103045",
      "turnover": "35519199.25",
      "trades": "1897"
    },
    {
      "date": "2021-10-22",
      "bid": "352.00",
      "ask": "353.00",
      "open": "362.00",
      "high": "365.50",
      "low": "344.00",
      "close": "353.00",
      "average": "350.7613",
      "volume": "35653",
      "turnover": "12505569.5",
      "trades": "919"
    },
    {
      "date": "2021-10-25",
      "bid": "348.50",
      "ask": "350.00",
      "open": "353.00",
      "high": "353.00",
      "low": "342.50",
      "close": "350.00",
      "average": "348.5662",
      "volume": "19641",
      "turnover": "6846184.75",
      "trades": "498"
    },
    {
      "date": "2021-10-26",
      "bid": "339.00",
      "ask": "340.50",
      "open": "350.00",
      "high": "350.00",
      "low": "339.00",
      "close": "343.50",
      "average": "343.84",
      "volume": "26656",
      "turnover": "9165119",
      "trades": "653"
    },
    {
      "date": "2021-10-27",
      "bid": "333.00",
      "ask": "334.50",
      "open": "340.50",
      "high": "349.50",
      "low": "333.00",
      "close": "335.50",
      "average": "339.3468",
      "volume": "22105",
      "turnover": "7501261",
      "trades": "387"
    },
    {
      "date": "2021-10-28",
      "bid": "335.50",
      "ask": "336.50",
      "open": "336.00",
      "high": "340.50",
      "low": "328.00",
      "close": "335.50",
      "average": "334.6237",
      "volume": "23629",
      "turnover": "7906540.5",
      "trades": "557"
    },
    {
      "date": "2021-10-29",
      "bid": "342.50",
      "ask": "344.50",
      "open": "353.00",
      "high": "353.00",
      "low": "336.00",
      "close": "341.00",
      "average": "341.145",
      "volume": "123483",
      "turnover": "42123078",
      "trades": "2450"
    },
    {
      "date": "2021-11-01",
      "bid": "352.00",
      "ask": "353.50",
      "open": "341.00",
      "high": "354.50",
      "low": "341.00",
      "close": "352.50",
      "average": "349.0563",
      "volume": "36238",
      "turnover": "12651932.5",
      "trades": "574"
    },
    {
      "date": "2021-11-02",
      "bid": "338.50",
      "ask": "340.00",
      "open": "352.50",
      "high": "352.50",
      "low": "338.50",
      "close": "338.50",
      "average": "343.1955",
      "volume": "30342",
      "turnover": "10413228",
      "trades": "569"
    },
    {
      "date": "2021-11-03",
      "bid": "329.50",
      "ask": "332.00",
      "open": "340.00",
      "high": "342.50",
      "low": "328.50",
      "close": "330.50",
      "average": "332.8339",
      "volume": "14954",
      "turnover": "4977412",
      "trades": "409"
    },
    {
      "date": "2021-11-04",
      "bid": "332.50",
      "ask": "334.00",
      "open": "333.00",
      "high": "335.50",
      "low": "329.00",
      "close": "333.50",
      "average": "333.135",
      "volume": "19347",
      "turnover": "6445182.5",
      "trades": "367"
    },
    {
      "date": "2021-11-05",
      "bid": "337.00",
      "ask": "338.00",
      "open": "333.50",
      "high": "339.50",
      "low": "332.00",
      "close": "337.00",
      "average": "337.2713",
      "volume": "6264",
      "turnover": "2112684.5",
      "trades": "141"
    },
    {
      "date": "2021-11-08",
      "bid": "332.00",
      "ask": "334.00",
      "open": "337.00",
      "high": "337.00",
      "low": "325.00",
      "close": "333.50",
      "average": "330.1931",
      "volume": "23693",
      "turnover": "7823264.5",
      "trades": "491"
    },
    {
      "date": "2021-11-09",
      "bid": "330.00",
      "ask": "331.00",
      "open": "333.50",
      "high": "336.50",
      "low": "328.00",
      "close": "331.50",
      "average": "331.63",
      "volume": "14613",
      "turnover": "4846055.5",
      "trades": "307"
    },
    {
      "date": "2021-11-10",
      "bid": "333.50",
      "ask": "335.00",
      "open": "331.50",
      "high": "335.00",
      "low": "319.50",
      "close": "334.50",
      "average": "325.8523",
      "volume": "41059",
      "turnover": "13379792",
      "trades": "812"
    },
    {
      "date": "2021-11-11",
      "bid": "331.00",
      "ask": "332.50",
      "open": "334.50",
      "high": "338.00",
      "low": "329.00",
      "close": "334.00",
      "average": "334.704",
      "volume": "12992",
      "turnover": "4348475",
      "trades": "281"
    },
    {
      "date": "2021-11-12",
      "bid": "336.00",
      "ask": "336.50",
      "open": "334.50",
      "high": "340.00",
      "low": "334.50",
      "close": "336.00",
      "average": "337.451",
      "volume": "14603",
      "turnover": "4927796.5",
      "trades": "340"
    },
    {
      "date": "2021-11-15",
      "bid": "329.50",
      "ask": "331.50",
      "open": "336.00",
      "high": "336.00",
      "low": "328.00",
      "close": "329.00",
      "average": "330.916",
      "volume": "12380",
      "turnover": "4096971.5",
      "trades": "353"
    },
    {
      "date": "2021-11-16",
      "bid": "325.50",
      "ask": "326.00",
      "open": "329.00",
      "high": "330.50",
      "low": "325.00",
      "close": "325.00",
      "average": "326.5954",
      "volume": "9850",
      "turnover": "3216965",
      "trades": "269"
    },
    {
      "date": "2021-11-17",
      "bid": "315.50",
      "ask": "317.00",
      "open": "324.50",
      "high": "325.00",
      "low": "313.00",
      "close": "316.00",
      "average": "317.0579",
      "volume": "32215",
      "turnover": "10213298.5",
      "trades": "680"
    },
    {
      "date": "2021-11-18",
      "bid": "312.50",
      "ask": "313.50",
      "open": "320.50",
      "high": "322.00",
      "low": "310.50",
      "close": "314.00",
      "average": "314.7279",
      "volume": "20707",
      "turnover": "6517003.5",
      "trades": "497"
    },
    {
      "date": "2021-11-19",
      "bid": "312.00",
      "ask": "313.00",
      "open": "314.00",
      "high": "316.00",
      "low": "309.00",
      "close": "313.50",
      "average": "312.2308",
      "volume": "22602",
      "turnover": "7056848.75",
      "trades": "458"
    },
    {
      "date": "2021-11-22",
      "bid": "308.50",
      "ask": "310.00",
      "open": "313.50",
      "high": "322.50",
      "low": "305.50",
      "close": "309.50",
      "average": "314.476",
      "volume": "27531",
      "turnover": "8656808.5",
      "trades": "514"
    },
    {
      "date": "2021-11-23",
      "bid": "297.50",
      "ask": "299.00",
      "open": "313.00",
      "high": "318.50",
      "low": "296.50",
      "close": "300.00",
      "average": "300.8687",
      "volume": "20263",
      "turnover": "6096504.25",
      "trades": "490"
    },
    {
      "date": "2021-11-24",
      "bid": "285.00",
      "ask": "286.50",
      "open": "300.00",
      "high": "300.00",
      "low": "279.00",
      "close": "285.00",
      "average": "285.7607",
      "volume": "43969",
      "turnover": "12564614",
      "trades": "1051"
    },
    {
      "date": "2021-11-25",
      "bid": "280.50",
      "ask": "283.00",
      "open": "284.50",
      "high": "286.00",
      "low": "275.00",
      "close": "282.00",
      "average": "280.7864",
      "volume": "50705",
      "turnover": "14246401.25",
      "trades": "956"
    },
    {
      "date": "2021-11-26",
      "bid": "274.50",
      "ask": "277.50",
      "open": "274.00",
      "high": "278.00",
      "low": "268.00",
      "close": "274.50",
      "average": "273.4004",
      "volume": "48471",
      "turnover": "13252086",
      "trades": "859"
    },
    {
      "date": "2021-11-29",
      "bid": "271.50",
      "ask": "274.00",
      "open": "273.00",
      "high": "278.00",
      "low": "270.50",
      "close": "272.50",
      "average": "275.057",
      "volume": "40793",
      "turnover": "11220438.5",
      "trades": "858"
    },
    {
      "date": "2021-11-30",
      "bid": "287.00",
      "ask": "288.50",
      "open": "272.50",
      "high": "297.50",
      "low": "272.00",
      "close": "296.50",
      "average": "293.7659",
      "volume": "246093",
      "turnover": "72289154",
      "trades": "1087"
    },
    {
      "date": "2021-12-01",
      "bid": "289.50",
      "ask": "291.00",
      "open": "300.00",
      "high": "304.00",
      "low": "284.00",
      "close": "290.00",
      "average": "290.7737",
      "volume": "23984",
      "turnover": "6973307.25",
      "trades": "612"
    },
    {
      "date": "2021-12-02",
      "bid": "280.50",
      "ask": "281.00",
      "open": "284.50",
      "high": "287.00",
      "low": "277.00",
      "close": "279.00",
      "average": "281.1782",
      "volume": "41553",
      "turnover": "11683717.5",
      "trades": "656"
    },
    {
      "date": "2021-12-03",
      "bid": "267.50",
      "ask": "268.50",
      "open": "282.00",
      "high": "282.50",
      "low": "265.00",
      "close": "268.50",
      "average": "270.5384",
      "volume": "25262",
      "turnover": "6840589.5",
      "trades": "454"
    },
    {
      "date": "2021-12-06",
      "bid": "266.00",
      "ask": "267.00",
      "open": "268.50",
      "high": "270.00",
      "low": "260.00",
      "close": "267.50",
      "average": "264.817",
      "volume": "24282",
      "turnover": "6430237",
      "trades": "504"
    },
    {
      "date": "2021-12-07",
      "bid": "276.00",
      "ask": "277.00",
      "open": "268.00",
      "high": "279.50",
      "low": "268.00",
      "close": "276.00",
      "average": "275.3566",
      "volume": "15599",
      "turnover": "4295259.5",
      "trades": "335"
    },
    {
      "date": "2021-12-08",
      "bid": "267.50",
      "ask": "268.50",
      "open": "280.00",
      "high": "280.00",
      "low": "267.00",
      "close": "268.50",
      "average": "272.3718",
      "volume": "43305",
      "turnover": "11802200",
      "trades": "560"
    },
    {
      "date": "2021-12-09",
      "bid": "264.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "274.00",
      "low": "262.50",
      "close": "265.00",
      "average": "266.6701",
      "volume": "25247",
      "turnover": "6732589",
      "trades": "460"
    },
    {
      "date": "2021-12-10",
      "bid": "261.50",
      "ask": "262.50",
      "open": "268.00",
      "high": "268.00",
      "low": "255.00",
      "close": "261.50",
      "average": "260.7167",
      "volume": "52890",
      "turnover": "13789250.5",
      "trades": "735"
    },
    {
      "date": "2021-12-13",
      "bid": "253.50",
      "ask": "255.00",
      "open": "261.50",
      "high": "264.00",
      "low": "252.00",
      "close": "253.00",
      "average": "257.1994",
      "volume": "27190",
      "turnover": "6993205",
      "trades": "421"
    },
    {
      "date": "2021-12-14",
      "bid": "251.00",
      "ask": "251.50",
      "open": "252.50",
      "high": "255.50",
      "low": "249.00",
      "close": "250.00",
      "average": "251.3551",
      "volume": "50786",
      "turnover": "12766440.5",
      "trades": "835"
    },
    {
      "date": "2021-12-15",
      "bid": "245.00",
      "ask": "246.00",
      "open": "250.00",
      "high": "253.00",
      "low": "244.00",
      "close": "247.00",
      "average": "246.7019",
      "volume": "43638",
      "turnover": "10765555",
      "trades": "481"
    },
    {
      "date": "2021-12-16",
      "bid": "244.00",
      "ask": "245.00",
      "open": "253.50",
      "high": "253.50",
      "low": "243.50",
      "close": "245.50",
      "average": "247.7589",
      "volume": "40471",
      "turnover": "10033479.75",
      "trades": "559"
    },
    {
      "date": "2021-12-17",
      "bid": "250.50",
      "ask": "251.50",
      "open": "245.50",
      "high": "251.50",
      "low": "242.00",
      "close": "250.50",
      "average": "247.9004",
      "volume": "27384",
      "turnover": "6788389",
      "trades": "480"
    },
    {
      "date": "2021-12-20",
      "bid": "246.50",
      "ask": "247.50",
      "open": "248.50",
      "high": "248.50",
      "low": "244.00",
      "close": "247.50",
      "average": "246.6381",
      "volume": "11152",
      "turnover": "2750388.5",
      "trades": "265"
    },
    {
      "date": "2021-12-21",
      "bid": "258.00",
      "ask": "259.00",
      "open": "249.00",
      "high": "260.00",
      "low": "249.00",
      "close": "259.50",
      "average": "254.0118",
      "volume": "69159",
      "turnover": "17562489",
      "trades": "911"
    },
    {
      "date": "2021-12-22",
      "bid": "260.50",
      "ask": "261.50",
      "open": "259.00",
      "high": "263.00",
      "low": "257.50",
      "close": "260.50",
      "average": "260.7071",
      "volume": "26912",
      "turnover": "7014417.75",
      "trades": "454"
    },
    {
      "date": "2021-12-23",
      "bid": "264.00",
      "ask": "266.00",
      "open": "260.50",
      "high": "268.50",
      "low": "258.00",
      "close": "265.50",
      "average": "265.4307",
      "volume": "23873",
      "turnover": "6335239.25",
      "trades": "406"
    },
    {
      "date": "2021-12-27",
      "bid": "267.50",
      "ask": "269.00",
      "open": "269.50",
      "high": "272.00",
      "low": "266.00",
      "close": "269.50",
      "average": "268.9845",
      "volume": "29404",
      "turnover": "7919584",
      "trades": "355"
    },
    {
      "date": "2021-12-28",
      "bid": "276.00",
      "ask": "277.50",
      "open": "268.50",
      "high": "279.00",
      "low": "267.00",
      "close": "278.50",
      "average": "273.7703",
      "volume": "23192",
      "turnover": "6349281",
      "trades": "408"
    },
    {
      "date": "2021-12-29",
      "bid": "274.50",
      "ask": "275.00",
      "open": "279.50",
      "high": "279.50",
      "low": "272.00",
      "close": "276.50",
      "average": "275.1364",
      "volume": "22791",
      "turnover": "6270634",
      "trades": "405"
    },
    {
      "date": "2021-12-30",
      "bid": "277.00",
      "ask": "279.00",
      "open": "276.50",
      "high": "279.50",
      "low": "273.50",
      "close": "278.50",
      "average": "276.5276",
      "volume": "19446",
      "turnover": "5377355.5",
      "trades": "441"
    },
    {
      "date": "2022-01-03",
      "bid": "273.50",
      "ask": "274.50",
      "open": "276.50",
      "high": "282.00",
      "low": "272.00",
      "close": "275.00",
      "average": "275.8276",
      "volume": "21056",
      "turnover": "5807668.5",
      "trades": "344"
    },
    {
      "date": "2022-01-04",
      "bid": "269.00",
      "ask": "270.50",
      "open": "278.50",
      "high": "283.00",
      "low": "269.00",
      "close": "270.50",
      "average": "272.2704",
      "volume": "12904",
      "turnover": "3514200",
      "trades": "227"
    },
    {
      "date": "2022-01-05",
      "bid": "265.50",
      "ask": "266.50",
      "open": "270.50",
      "high": "270.50",
      "low": "260.00",
      "close": "267.00",
      "average": "263.265",
      "volume": "19634",
      "turnover": "5169053",
      "trades": "272"
    },
    {
      "date": "2022-01-07",
      "bid": "255.00",
      "ask": "256.00",
      "open": "267.00",
      "high": "267.00",
      "low": "254.50",
      "close": "254.50",
      "average": "257.8474",
      "volume": "25791",
      "turnover": "6650143",
      "trades": "449"
    },
    {
      "date": "2022-01-10",
      "bid": "250.50",
      "ask": "251.50",
      "open": "254.50",
      "high": "255.50",
      "low": "250.00",
      "close": "252.50",
      "average": "251.6434",
      "volume": "42702",
      "turnover": "10755005",
      "trades": "534"
    },
    {
      "date": "2022-01-11",
      "bid": "268.50",
      "ask": "270.00",
      "open": "267.00",
      "high": "291.50",
      "low": "266.50",
      "close": "268.00",
      "average": "279.5994",
      "volume": "207182",
      "turnover": "57951213.5",
      "trades": "3450"
    },
    {
      "date": "2022-01-12",
      "bid": "260.00",
      "ask": "260.50",
      "open": "275.00",
      "high": "275.00",
      "low": "257.00",
      "close": "259.50",
      "average": "265.3153",
      "volume": "90490",
      "turnover": "24009096.25",
      "trades": "1157"
    },
    {
      "date": "2022-01-13",
      "bid": "250.00",
      "ask": "251.00",
      "open": "262.00",
      "high": "263.00",
      "low": "250.00",
      "close": "250.00",
      "average": "256.8639",
      "volume": "67936",
      "turnover": "17450303.5",
      "trades": "894"
    },
    {
      "date": "2022-01-14",
      "bid": "233.50",
      "ask": "235.00",
      "open": "250.00",
      "high": "253.50",
      "low": "232.00",
      "close": "233.00",
      "average": "239.7994",
      "volume": "72231",
      "turnover": "17317964.25",
      "trades": "1012"
    },
    {
      "date": "2022-01-17",
      "bid": "224.00",
      "ask": "225.50",
      "open": "233.50",
      "high": "235.00",
      "low": "217.50",
      "close": "225.00",
      "average": "223.6041",
      "volume": "77387",
      "turnover": "17309346.5",
      "trades": "733"
    },
    {
      "date": "2022-01-18",
      "bid": "217.50",
      "ask": "218.50",
      "open": "230.00",
      "high": "234.00",
      "low": "216.00",
      "close": "217.00",
      "average": "223.9109",
      "volume": "139102",
      "turnover": "30909376.75",
      "trades": "1933"
    },
    {
      "date": "2022-01-19",
      "bid": "229.00",
      "ask": "230.50",
      "open": "215.00",
      "high": "238.50",
      "low": "211.50",
      "close": "229.00",
      "average": "230.0028",
      "volume": "919473",
      "turnover": "213091071.25",
      "trades": "1242"
    },
    {
      "date": "2022-01-20",
      "bid": "241.50",
      "ask": "242.00",
      "open": "230.00",
      "high": "244.00",
      "low": "228.00",
      "close": "241.50",
      "average": "238.1716",
      "volume": "42332",
      "turnover": "10084650.5",
      "trades": "758"
    },
    {
      "date": "2022-01-21",
      "bid": "229.50",
      "ask": "230.50",
      "open": "242.00",
      "high": "242.00",
      "low": "227.00",
      "close": "229.00",
      "average": "231.9072",
      "volume": "99930",
      "turnover": "23051449.74",
      "trades": "544"
    },
    {
      "date": "2022-01-24",
      "bid": "235.50",
      "ask": "236.50",
      "open": "241.00",
      "high": "254.50",
      "low": "229.00",
      "close": "235.00",
      "average": "240.5397",
      "volume": "130616",
      "turnover": "31408952",
      "trades": "1819"
    },
    {
      "date": "2022-01-25",
      "bid": "214.50",
      "ask": "216.00",
      "open": "240.00",
      "high": "240.50",
      "low": "212.50",
      "close": "214.00",
      "average": "222.1065",
      "volume": "89785",
      "turnover": "19941304.5",
      "trades": "1180"
    },
    {
      "date": "2022-01-26",
      "bid": "228.50",
      "ask": "229.50",
      "open": "216.00",
      "high": "236.00",
      "low": "215.50",
      "close": "229.00",
      "average": "228.322",
      "volume": "61453",
      "turnover": "14032937",
      "trades": "909"
    },
    {
      "date": "2022-01-27",
      "bid": "253.50",
      "ask": "255.50",
      "open": "233.50",
      "high": "259.50",
      "low": "223.50",
      "close": "252.50",
      "average": "247.7618",
      "volume": "98815",
      "turnover": "24484403.5",
      "trades": "1420"
    },
    {
      "date": "2022-01-28",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.50",
      "high": "268.00",
      "low": "239.50",
      "close": "253.50",
      "average": "250.3923",
      "volume": "86442",
      "turnover": "21644153.75",
      "trades": "1311"
    },
    {
      "date": "2022-01-31",
      "bid": "265.00",
      "ask": "266.50",
      "open": "258.50",
      "high": "271.00",
      "low": "254.50",
      "close": "262.50",
      "average": "262.0299",
      "volume": "56912",
      "turnover": "14911463.5",
      "trades": "1105"
    },
    {
      "date": "2022-02-01",
      "bid": "280.00",
      "ask": "281.00",
      "open": "263.00",
      "high": "281.00",
      "low": "263.00",
      "close": "279.00",
      "average": "276.2386",
      "volume": "50632",
      "turnover": "13988695",
      "trades": "703"
    },
    {
      "date": "2022-02-02",
      "bid": "306.50",
      "ask": "307.50",
      "open": "281.00",
      "high": "312.50",
      "low": "281.00",
      "close": "306.50",
      "average": "299.0712",
      "volume": "127865",
      "turnover": "38272210.25",
      "trades": "1803"
    },
    {
      "date": "2022-02-03",
      "bid": "293.50",
      "ask": "295.00",
      "open": "307.00",
      "high": "310.50",
      "low": "291.00",
      "close": "291.00",
      "average": "300.6188",
      "volume": "109143",
      "turnover": "32856116.25",
      "trades": "1447"
    },
    {
      "date": "2022-02-04",
      "bid": "300.50",
      "ask": "301.50",
      "open": "295.00",
      "high": "304.00",
      "low": "290.50",
      "close": "300.00",
      "average": "298.0668",
      "volume": "51768",
      "turnover": "15425143.5",
      "trades": "956"
    },
    {
      "date": "2022-02-07",
      "bid": "289.00",
      "ask": "290.00",
      "open": "300.00",
      "high": "302.00",
      "low": "289.00",
      "close": "289.00",
      "average": "295.3424",
      "volume": "66429",
      "turnover": "19699936.5",
      "trades": "621"
    },
    {
      "date": "2022-02-08",
      "bid": "271.50",
      "ask": "273.50",
      "open": "285.50",
      "high": "285.50",
      "low": "264.00",
      "close": "270.00",
      "average": "272.4905",
      "volume": "57299",
      "turnover": "15609310",
      "trades": "1056"
    },
    {
      "date": "2022-02-09",
      "bid": "283.50",
      "ask": "285.00",
      "open": "270.00",
      "high": "285.00",
      "low": "268.00",
      "close": "282.50",
      "average": "279.7503",
      "volume": "32461",
      "turnover": "9080973.5",
      "trades": "542"
    },
    {
      "date": "2022-02-10",
      "bid": "281.50",
      "ask": "282.50",
      "open": "283.50",
      "high": "289.00",
      "low": "274.50",
      "close": "283.00",
      "average": "281.6378",
      "volume": "36233",
      "turnover": "10204496.5",
      "trades": "538"
    },
    {
      "date": "2022-02-11",
      "bid": "275.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "281.50",
      "low": "274.00",
      "close": "274.50",
      "average": "276.6409",
      "volume": "17506",
      "turnover": "4842847",
      "trades": "318"
    },
    {
      "date": "2022-02-14",
      "bid": "263.00",
      "ask": "264.00",
      "open": "270.00",
      "high": "270.00",
      "low": "253.50",
      "close": "262.50",
      "average": "260.1244",
      "volume": "47772",
      "turnover": "12426561",
      "trades": "743"
    },
    {
      "date": "2022-02-15",
      "bid": "270.50",
      "ask": "271.50",
      "open": "260.00",
      "high": "273.50",
      "low": "260.00",
      "close": "271.00",
      "average": "267.9124",
      "volume": "28314",
      "turnover": "7585686.5",
      "trades": "459"
    },
    {
      "date": "2022-02-16",
      "bid": "267.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "276.50",
      "low": "264.50",
      "close": "268.50",
      "average": "269.5099",
      "volume": "19410",
      "turnover": "5231142.25",
      "trades": "388"
    },
    {
      "date": "2022-02-17",
      "bid": "256.50",
      "ask": "259.00",
      "open": "268.50",
      "high": "273.50",
      "low": "256.50",
      "close": "257.50",
      "average": "264.6477",
      "volume": "31764",
      "turnover": "8406179.25",
      "trades": "505"
    },
    {
      "date": "2022-02-18",
      "bid": "243.00",
      "ask": "244.00",
      "open": "257.00",
      "high": "257.00",
      "low": "242.00",
      "close": "242.00",
      "average": "248.7396",
      "volume": "28765",
      "turnover": "7155031",
      "trades": "463"
    },
    {
      "date": "2022-02-21",
      "bid": "226.50",
      "ask": "227.00",
      "open": "240.50",
      "high": "244.00",
      "low": "226.00",
      "close": "226.50",
      "average": "230.349",
      "volume": "54210",
      "turnover": "12485771",
      "trades": "761"
    },
    {
      "date": "2022-02-22",
      "bid": "224.50",
      "ask": "225.50",
      "open": "220.50",
      "high": "235.00",
      "low": "218.50",
      "close": "225.50",
      "average": "225.9374",
      "volume": "167880",
      "turnover": "37905970.25",
      "trades": "1292"
    },
    {
      "date": "2022-02-23",
      "bid": "217.00",
      "ask": "218.00",
      "open": "226.50",
      "high": "232.00",
      "low": "217.50",
      "close": "217.50",
      "average": "223.0883",
      "volume": "55708",
      "turnover": "12446135.5",
      "trades": "765"
    },
    {
      "date": "2022-02-24",
      "bid": "219.50",
      "ask": "222.00",
      "open": "206.50",
      "high": "221.00",
      "low": "200.00",
      "close": "220.50",
      "average": "210.7272",
      "volume": "57383",
      "turnover": "12091009.75",
      "trades": "716"
    },
    {
      "date": "2022-02-25",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "228.50",
      "low": "219.50",
      "close": "222.00",
      "average": "223.7327",
      "volume": "59825",
      "turnover": "13384780.75",
      "trades": "602"
    },
    {
      "date": "2022-02-28",
      "bid": "239.00",
      "ask": "240.00",
      "open": "221.00",
      "high": "244.00",
      "low": "219.00",
      "close": "244.00",
      "average": "237.8984",
      "volume": "77825",
      "turnover": "18513299",
      "trades": "812"
    },
    {
      "date": "2022-03-01",
      "bid": "238.50",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "232.00",
      "close": "239.50",
      "average": "237.1131",
      "volume": "30000",
      "turnover": "7105970.75",
      "trades": "516"
    },
    {
      "date": "2022-03-02",
      "bid": "247.00",
      "ask": "248.50",
      "open": "239.00",
      "high": "249.00",
      "low": "231.00",
      "close": "248.00",
      "average": "242.6602",
      "volume": "32414",
      "turnover": "7850965.5",
      "trades": "439"
    },
    {
      "date": "2022-03-03",
      "bid": "244.00",
      "ask": "244.50",
      "open": "248.00",
      "high": "250.00",
      "low": "240.00",
      "close": "244.00",
      "average": "244.7523",
      "volume": "38963",
      "turnover": "9537478.75",
      "trades": "389"
    },
    {
      "date": "2022-03-04",
      "bid": "237.50",
      "ask": "238.00",
      "open": "247.50",
      "high": "247.50",
      "low": "236.50",
      "close": "240.00",
      "average": "241.0345",
      "volume": "20687",
      "turnover": "4986235",
      "trades": "389"
    },
    {
      "date": "2022-03-07",
      "bid": "234.50",
      "ask": "235.00",
      "open": "230.00",
      "high": "244.50",
      "low": "226.00",
      "close": "233.50",
      "average": "232.3105",
      "volume": "93662",
      "turnover": "21756912.75",
      "trades": "489"
    },
    {
      "date": "2022-03-08",
      "bid": "232.50",
      "ask": "235.00",
      "open": "232.00",
      "high": "243.00",
      "low": "229.00",
      "close": "236.00",
      "average": "237.8215",
      "volume": "119338",
      "turnover": "28377494.5",
      "trades": "691"
    },
    {
      "date": "2022-03-09",
      "bid": "231.00",
      "ask": "232.50",
      "open": "236.00",
      "high": "246.00",
      "low": "229.50",
      "close": "232.00",
      "average": "235.1905",
      "volume": "63743",
      "turnover": "14990679.25",
      "trades": "745"
    },
    {
      "date": "2022-03-10",
      "bid": "227.00",
      "ask": "228.50",
      "open": "232.00",
      "high": "239.50",
      "low": "226.00",
      "close": "226.50",
      "average": "230.8995",
      "volume": "21750",
      "turnover": "5021786.75",
      "trades": "386"
    },
    {
      "date": "2022-03-11",
      "bid": "223.00",
      "ask": "224.00",
      "open": "227.50",
      "high": "231.00",
      "low": "219.00",
      "close": "222.00",
      "average": "223.2339",
      "volume": "48916",
      "turnover": "10919656",
      "trades": "557"
    },
    {
      "date": "2022-03-14",
      "bid": "226.50",
      "ask": "229.00",
      "open": "222.00",
      "high": "229.00",
      "low": "220.00",
      "close": "228.50",
      "average": "224.3295",
      "volume": "16669",
      "turnover": "3739327",
      "trades": "281"
    },
    {
      "date": "2022-03-15",
      "bid": "228.50",
      "ask": "229.50",
      "open": "229.50",
      "high": "234.50",
      "low": "220.50",
      "close": "230.50",
      "average": "228.1645",
      "volume": "21024",
      "turnover": "4795243.75",
      "trades": "199"
    },
    {
      "date": "2022-03-16",
      "bid": "243.50",
      "ask": "245.00",
      "open": "236.00",
      "high": "244.50",
      "low": "234.00",
      "close": "243.50",
      "average": "240.1142",
      "volume": "24883",
      "turnover": "5974742",
      "trades": "594"
    },
    {
      "date": "2022-03-17",
      "bid": "244.00",
      "ask": "247.00",
      "open": "248.50",
      "high": "251.00",
      "low": "239.50",
      "close": "246.50",
      "average": "245.1163",
      "volume": "19003",
      "turnover": "4656830.5",
      "trades": "324"
    },
    {
      "date": "2022-03-18",
      "bid": "248.00",
      "ask": "251.50",
      "open": "246.50",
      "high": "252.50",
      "low": "241.50",
      "close": "251.00",
      "average": "248.9648",
      "volume": "22430",
      "turnover": "5583914.25",
      "trades": "366"
    },
    {
      "date": "2022-03-21",
      "bid": "246.00",
      "ask": "248.50",
      "open": "250.50",
      "high": "251.00",
      "low": "242.00",
      "close": "248.50",
      "average": "246.2328",
      "volume": "11585",
      "turnover": "2851700.25",
      "trades": "257"
    },
    {
      "date": "2022-03-22",
      "bid": "241.50",
      "ask": "243.00",
      "open": "242.50",
      "high": "247.50",
      "low": "238.00",
      "close": "245.00",
      "average": "242.0455",
      "volume": "12661",
      "turnover": "3064162.75",
      "trades": "198"
    },
    {
      "date": "2022-03-23",
      "bid": "237.00",
      "ask": "239.00",
      "open": "245.00",
      "high": "246.50",
      "low": "234.00",
      "close": "239.00",
      "average": "239.0558",
      "volume": "11069",
      "turnover": "2649341.5",
      "trades": "255"
    },
    {
      "date": "2022-03-24",
      "bid": "239.00",
      "ask": "241.50",
      "open": "249.50",
      "high": "249.50",
      "low": "236.50",
      "close": "241.50",
      "average": "240.7883",
      "volume": "14049",
      "turnover": "3382632",
      "trades": "256"
    },
    {
      "date": "2022-03-25",
      "bid": "245.50",
      "ask": "248.00",
      "open": "241.50",
      "high": "255.50",
      "low": "241.00",
      "close": "249.50",
      "average": "249.1167",
      "volume": "18412",
      "turnover": "4586461.5",
      "trades": "363"
    },
    {
      "date": "2022-03-28",
      "bid": "247.50",
      "ask": "249.00",
      "open": "252.50",
      "high": "252.50",
      "low": "243.00",
      "close": "248.50",
      "average": "246.5631",
      "volume": "10430",
      "turnover": "2571681",
      "trades": "257"
    },
    {
      "date": "2022-03-29",
      "bid": "262.50",
      "ask": "264.50",
      "open": "251.00",
      "high": "265.00",
      "low": "251.00",
      "close": "265.00",
      "average": "260.0665",
      "volume": "20203",
      "turnover": "5254438.5",
      "trades": "314"
    },
    {
      "date": "2022-03-30",
      "bid": "272.00",
      "ask": "273.50",
      "open": "261.00",
      "high": "273.00",
      "low": "259.00",
      "close": "273.00",
      "average": "267.5725",
      "volume": "17213",
      "turnover": "4604417.25",
      "trades": "288"
    },
    {
      "date": "2022-03-31",
      "bid": "268.50",
      "ask": "269.00",
      "open": "274.50",
      "high": "275.00",
      "low": "264.00",
      "close": "269.50",
      "average": "269.0542",
      "volume": "23557",
      "turnover": "6338021",
      "trades": "356"
    },
    {
      "date": "2022-04-01",
      "bid": "275.50",
      "ask": "277.50",
      "open": "269.50",
      "high": "285.00",
      "low": "269.50",
      "close": "276.00",
      "average": "278.858",
      "volume": "49309",
      "turnover": "13750713.5",
      "trades": "540"
    },
    {
      "date": "2022-04-04",
      "bid": "291.50",
      "ask": "293.50",
      "open": "280.00",
      "high": "294.00",
      "low": "277.50",
      "close": "293.00",
      "average": "288.1245",
      "volume": "19462",
      "turnover": "5607365.25",
      "trades": "477"
    },
    {
      "date": "2022-04-05",
      "bid": "286.50",
      "ask": "288.50",
      "open": "293.50",
      "high": "297.50",
      "low": "285.50",
      "close": "287.00",
      "average": "289.8157",
      "volume": "36412",
      "turnover": "10550416.5",
      "trades": "561"
    },
    {
      "date": "2022-04-06",
      "bid": "272.50",
      "ask": "274.00",
      "open": "288.00",
      "high": "288.00",
      "low": "271.00",
      "close": "273.50",
      "average": "276.1336",
      "volume": "13208",
      "turnover": "3647802.75",
      "trades": "300"
    },
    {
      "date": "2022-04-07",
      "bid": "277.00",
      "ask": "279.00",
      "open": "270.00",
      "high": "282.50",
      "low": "269.00",
      "close": "278.00",
      "average": "277.8898",
      "volume": "14475",
      "turnover": "4022455.5",
      "trades": "281"
    },
    {
      "date": "2022-04-08",
      "bid": "276.00",
      "ask": "277.50",
      "open": "277.00",
      "high": "281.50",
      "low": "273.50",
      "close": "280.00",
      "average": "278.6737",
      "volume": "12531",
      "turnover": "3491896.25",
      "trades": "295"
    },
    {
      "date": "2022-04-11",
      "bid": "266.00",
      "ask": "267.50",
      "open": "280.00",
      "high": "280.00",
      "low": "266.00",
      "close": "267.00",
      "average": "270.9549",
      "volume": "14528",
      "turnover": "3936019.75",
      "trades": "265"
    },
    {
      "date": "2022-04-12",
      "bid": "265.50",
      "ask": "267.00",
      "open": "266.00",
      "high": "272.50",
      "low": "262.00",
      "close": "267.50",
      "average": "267.0492",
      "volume": "15289",
      "turnover": "4082905.5",
      "trades": "353"
    },
    {
      "date": "2022-04-13",
      "bid": "255.50",
      "ask": "256.50",
      "open": "285.00",
      "high": "285.00",
      "low": "253.50",
      "close": "255.50",
      "average": "257.2692",
      "volume": "17340",
      "turnover": "4461048.5",
      "trades": "362"
    },
    {
      "date": "2022-04-14",
      "bid": "269.50",
      "ask": "271.50",
      "open": "258.50",
      "high": "272.50",
      "low": "257.50",
      "close": "272.50",
      "average": "267.0978",
      "volume": "14711",
      "turnover": "3928613",
      "trades": "222"
    },
    {
      "date": "2022-04-19",
      "bid": "268.00",
      "ask": "269.50",
      "open": "270.00",
      "high": "275.00",
      "low": "263.00",
      "close": "270.00",
      "average": "270.3463",
      "volume": "36572",
      "turnover": "9887144.5",
      "trades": "462"
    },
    {
      "date": "2022-04-20",
      "bid": "265.00",
      "ask": "267.00",
      "open": "273.50",
      "high": "273.50",
      "low": "261.50",
      "close": "266.00",
      "average": "267.6514",
      "volume": "35583",
      "turnover": "9535964.75",
      "trades": "320"
    },
    {
      "date": "2022-04-21",
      "bid": "251.50",
      "ask": "253.00",
      "open": "265.50",
      "high": "268.50",
      "low": "249.00",
      "close": "253.00",
      "average": "256.3719",
      "volume": "27416",
      "turnover": "7014561.5",
      "trades": "645"
    },
    {
      "date": "2022-04-22",
      "bid": "246.00",
      "ask": "248.00",
      "open": "252.00",
      "high": "253.00",
      "low": "240.50",
      "close": "248.00",
      "average": "247.3004",
      "volume": "14544",
      "turnover": "3600214.25",
      "trades": "334"
    },
    {
      "date": "2022-04-25",
      "bid": "241.00",
      "ask": "242.50",
      "open": "248.00",
      "high": "248.00",
      "low": "234.00",
      "close": "238.50",
      "average": "241.0144",
      "volume": "51133",
      "turnover": "12331598.5",
      "trades": "823"
    },
    {
      "date": "2022-04-26",
      "bid": "224.00",
      "ask": "225.00",
      "open": "242.50",
      "high": "243.00",
      "low": "221.00",
      "close": "225.50",
      "average": "230.588",
      "volume": "27900",
      "turnover": "6432882.5",
      "trades": "591"
    },
    {
      "date": "2022-04-27",
      "bid": "223.50",
      "ask": "224.50",
      "open": "227.00",
      "high": "233.00",
      "low": "222.00",
      "close": "222.50",
      "average": "226.7657",
      "volume": "34954",
      "turnover": "7926802",
      "trades": "614"
    },
    {
      "date": "2022-04-28",
      "bid": "215.50",
      "ask": "216.50",
      "open": "222.50",
      "high": "224.00",
      "low": "214.00",
      "close": "214.00",
      "average": "218.2172",
      "volume": "20634",
      "turnover": "4502757.5",
      "trades": "386"
    },
    {
      "date": "2022-04-29",
      "bid": "214.00",
      "ask": "215.00",
      "open": "215.50",
      "high": "222.00",
      "low": "212.50",
      "close": "212.50",
      "average": "216.1842",
      "volume": "18681",
      "turnover": "4038643.5",
      "trades": "366"
    },
    {
      "date": "2022-05-02",
      "bid": "212.00",
      "ask": "213.50",
      "open": "212.50",
      "high": "215.50",
      "low": "202.00",
      "close": "213.00",
      "average": "209.5617",
      "volume": "25875",
      "turnover": "5422286",
      "trades": "479"
    },
    {
      "date": "2022-05-03",
      "bid": "216.00",
      "ask": "218.00",
      "open": "212.50",
      "high": "219.00",
      "low": "210.50",
      "close": "219.00",
      "average": "215.0958",
      "volume": "33884",
      "turnover": "7288188",
      "trades": "383"
    },
    {
      "date": "2022-05-04",
      "bid": "218.50",
      "ask": "220.00",
      "open": "222.00",
      "high": "233.00",
      "low": "218.00",
      "close": "219.50",
      "average": "225.68",
      "volume": "36990",
      "turnover": "8350870",
      "trades": "342"
    },
    {
      "date": "2022-05-05",
      "bid": "221.00",
      "ask": "222.50",
      "open": "222.50",
      "high": "234.00",
      "low": "220.50",
      "close": "221.50",
      "average": "227.4236",
      "volume": "20460",
      "turnover": "4652728.25",
      "trades": "351"
    },
    {
      "date": "2022-05-06",
      "bid": "221.00",
      "ask": "223.00",
      "open": "220.50",
      "high": "225.00",
      "low": "214.50",
      "close": "221.50",
      "average": "219.3351",
      "volume": "16078",
      "turnover": "3524928",
      "trades": "339"
    },
    {
      "date": "2022-05-09",
      "bid": "199.20",
      "ask": "202.50",
      "open": "224.00",
      "high": "224.00",
      "low": "199.00",
      "close": "199.20",
      "average": "207.4868",
      "volume": "35977",
      "turnover": "7461549.1",
      "trades": "625"
    },
    {
      "date": "2022-05-10",
      "bid": "207.00",
      "ask": "209.50",
      "open": "200.00",
      "high": "218.00",
      "low": "200.00",
      "close": "206.50",
      "average": "207.9218",
      "volume": "27175",
      "turnover": "5651333",
      "trades": "435"
    },
    {
      "date": "2022-05-11",
      "bid": "213.50",
      "ask": "217.00",
      "open": "210.50",
      "high": "218.00",
      "low": "206.50",
      "close": "216.50",
      "average": "212.0899",
      "volume": "12832",
      "turnover": "2721537.5",
      "trades": "285"
    },
    {
      "date": "2022-05-12",
      "bid": "212.50",
      "ask": "214.50",
      "open": "216.50",
      "high": "217.50",
      "low": "201.00",
      "close": "212.00",
      "average": "209.1891",
      "volume": "17003",
      "turnover": "3557134.5",
      "trades": "357"
    },
    {
      "date": "2022-05-13",
      "bid": "226.00",
      "ask": "227.00",
      "open": "212.00",
      "high": "232.50",
      "low": "212.00",
      "close": "225.50",
      "average": "225.0727",
      "volume": "41539",
      "turnover": "9349072",
      "trades": "751"
    },
    {
      "date": "2022-05-16",
      "bid": "228.00",
      "ask": "231.00",
      "open": "229.50",
      "high": "235.00",
      "low": "226.00",
      "close": "228.00",
      "average": "229.9218",
      "volume": "16762",
      "turnover": "3854207",
      "trades": "421"
    },
    {
      "date": "2022-05-17",
      "bid": "238.00",
      "ask": "239.50",
      "open": "228.00",
      "high": "241.00",
      "low": "228.00",
      "close": "238.50",
      "average": "236.6308",
      "volume": "10717",
      "turnover": "2536251.5",
      "trades": "249"
    },
    {
      "date": "2022-05-18",
      "bid": "246.50",
      "ask": "248.00",
      "open": "243.00",
      "high": "249.50",
      "low": "241.00",
      "close": "248.00",
      "average": "245.1383",
      "volume": "15171",
      "turnover": "3718255",
      "trades": "329"
    },
    {
      "date": "2022-05-19",
      "bid": "256.50",
      "ask": "257.00",
      "open": "249.00",
      "high": "258.50",
      "low": "239.00",
      "close": "256.50",
      "average": "249.0229",
      "volume": "21548",
      "turnover": "5365314.5",
      "trades": "405"
    },
    {
      "date": "2022-05-20",
      "bid": "239.50",
      "ask": "240.00",
      "open": "253.00",
      "high": "257.00",
      "low": "236.50",
      "close": "236.50",
      "average": "246.112",
      "volume": "22328",
      "turnover": "5515248",
      "trades": "488"
    },
    {
      "date": "2022-05-23",
      "bid": "236.00",
      "ask": "239.00",
      "open": "237.50",
      "high": "245.00",
      "low": "230.00",
      "close": "236.50",
      "average": "235.5702",
      "volume": "36795",
      "turnover": "8668283.25",
      "trades": "628"
    },
    {
      "date": "2022-05-24",
      "bid": "226.00",
      "ask": "228.00",
      "open": "233.00",
      "high": "236.00",
      "low": "225.50",
      "close": "227.00",
      "average": "230.2585",
      "volume": "24895",
      "turnover": "5732111.75",
      "trades": "372"
    },
    {
      "date": "2022-05-25",
      "bid": "222.00",
      "ask": "224.00",
      "open": "227.00",
      "high": "228.50",
      "low": "219.50",
      "close": "223.50",
      "average": "222.1382",
      "volume": "6800",
      "turnover": "1510539.5",
      "trades": "141"
    },
    {
      "date": "2022-05-27",
      "bid": "242.00",
      "ask": "243.00",
      "open": "223.50",
      "high": "246.00",
      "low": "223.50",
      "close": "243.50",
      "average": "238.3203",
      "volume": "16550",
      "turnover": "3944938.5",
      "trades": "355"
    },
    {
      "date": "2022-05-30",
      "bid": "242.00",
      "ask": "244.50",
      "open": "243.00",
      "high": "250.00",
      "low": "241.50",
      "close": "245.50",
      "average": "244.885",
      "volume": "13149",
      "turnover": "3221084",
      "trades": "277"
    },
    {
      "date": "2022-05-31",
      "bid": "243.50",
      "ask": "246.00",
      "open": "245.50",
      "high": "246.50",
      "low": "240.50",
      "close": "245.50",
      "average": "245.1442",
      "volume": "51321",
      "turnover": "12581044",
      "trades": "365"
    },
    {
      "date": "2022-06-01",
      "bid": "235.50",
      "ask": "236.50",
      "open": "246.00",
      "high": "247.00",
      "low": "235.50",
      "close": "236.00",
      "average": "240.1665",
      "volume": "7861",
      "turnover": "1892840",
      "trades": "175"
    },
    {
      "date": "2022-06-02",
      "bid": "242.00",
      "ask": "243.50",
      "open": "236.50",
      "high": "242.00",
      "low": "234.50",
      "close": "242.00",
      "average": "239.1481",
      "volume": "3889",
      "turnover": "929952",
      "trades": "134"
    },
    {
      "date": "2022-06-03",
      "bid": "238.00",
      "ask": "239.50",
      "open": "245.00",
      "high": "248.00",
      "low": "238.00",
      "close": "242.00",
      "average": "243.9032",
      "volume": "8491",
      "turnover": "2072903.75",
      "trades": "146"
    },
    {
      "date": "2022-06-07",
      "bid": "243.00",
      "ask": "244.50",
      "open": "242.00",
      "high": "245.50",
      "low": "238.50",
      "close": "245.50",
      "average": "243.0471",
      "volume": "6969",
      "turnover": "1694846",
      "trades": "177"
    },
    {
      "date": "2022-06-08",
      "bid": "243.50",
      "ask": "245.00",
      "open": "248.00",
      "high": "249.00",
      "low": "242.50",
      "close": "245.50",
      "average": "245.4894",
      "volume": "8577",
      "turnover": "2106269.5",
      "trades": "190"
    },
    {
      "date": "2022-06-09",
      "bid": "230.50",
      "ask": "233.00",
      "open": "245.00",
      "high": "245.00",
      "low": "231.50",
      "close": "234.00",
      "average": "236.0243",
      "volume": "10008",
      "turnover": "2360408",
      "trades": "272"
    },
    {
      "date": "2022-06-10",
      "bid": "223.00",
      "ask": "225.00",
      "open": "234.00",
      "high": "235.00",
      "low": "224.50",
      "close": "225.00",
      "average": "228.9419",
      "volume": "17805",
      "turnover": "4073161.5",
      "trades": "302"
    },
    {
      "date": "2022-06-13",
      "bid": "234.00",
      "ask": "237.50",
      "open": "227.00",
      "high": "240.00",
      "low": "217.50",
      "close": "240.00",
      "average": "228.8805",
      "volume": "42036",
      "turnover": "9546025",
      "trades": "524"
    },
    {
      "date": "2022-06-14",
      "bid": "230.00",
      "ask": "231.50",
      "open": "240.00",
      "high": "240.50",
      "low": "226.50",
      "close": "230.00",
      "average": "230.6472",
      "volume": "24017",
      "turnover": "5539453",
      "trades": "380"
    },
    {
      "date": "2022-06-15",
      "bid": "231.50",
      "ask": "233.00",
      "open": "230.00",
      "high": "235.00",
      "low": "230.00",
      "close": "232.50",
      "average": "231.1688",
      "volume": "12874",
      "turnover": "2976086",
      "trades": "310"
    },
    {
      "date": "2022-06-16",
      "bid": "218.50",
      "ask": "220.00",
      "open": "232.50",
      "high": "232.50",
      "low": "218.50",
      "close": "219.00",
      "average": "225.1329",
      "volume": "17505",
      "turnover": "3940766",
      "trades": "333"
    },
    {
      "date": "2022-06-17",
      "bid": "222.00",
      "ask": "223.50",
      "open": "223.50",
      "high": "228.00",
      "low": "218.50",
      "close": "222.00",
      "average": "224.4656",
      "volume": "15614",
      "turnover": "3504751",
      "trades": "278"
    },
    {
      "date": "2022-06-20",
      "bid": "225.00",
      "ask": "227.00",
      "open": "226.50",
      "high": "231.50",
      "low": "220.50",
      "close": "227.00",
      "average": "225.7443",
      "volume": "30877",
      "turnover": "6970307.25",
      "trades": "356"
    },
    {
      "date": "2022-06-21",
      "bid": "220.00",
      "ask": "220.50",
      "open": "227.00",
      "high": "231.50",
      "low": "219.00",
      "close": "220.00",
      "average": "225.6578",
      "volume": "20414",
      "turnover": "4606579",
      "trades": "317"
    },
    {
      "date": "2022-06-22",
      "bid": "225.50",
      "ask": "227.00",
      "open": "220.00",
      "high": "227.00",
      "low": "209.50",
      "close": "227.00",
      "average": "218.4178",
      "volume": "19042",
      "turnover": "4155777.75",
      "trades": "379"
    },
    {
      "date": "2022-06-23",
      "bid": "218.50",
      "ask": "221.00",
      "open": "227.00",
      "high": "228.00",
      "low": "214.50",
      "close": "220.00",
      "average": "218.503",
      "volume": "11414",
      "turnover": "2493448.5",
      "trades": "253"
    },
    {
      "date": "2022-06-27",
      "bid": "222.50",
      "ask": "224.00",
      "open": "230.00",
      "high": "230.00",
      "low": "220.50",
      "close": "224.50",
      "average": "224.8651",
      "volume": "5053",
      "turnover": "1136112.25",
      "trades": "152"
    },
    {
      "date": "2022-06-28",
      "bid": "214.00",
      "ask": "216.00",
      "open": "224.00",
      "high": "224.00",
      "low": "213.50",
      "close": "216.00",
      "average": "216.2375",
      "volume": "9891",
      "turnover": "2138924",
      "trades": "220"
    },
    {
      "date": "2022-06-29",
      "bid": "212.50",
      "ask": "215.00",
      "open": "216.00",
      "high": "216.00",
      "low": "207.00",
      "close": "214.50",
      "average": "211.2203",
      "volume": "10605",
      "turnover": "2239965",
      "trades": "228"
    },
    {
      "date": "2022-06-30",
      "bid": "214.50",
      "ask": "217.50",
      "open": "218.00",
      "high": "218.00",
      "low": "210.50",
      "close": "214.50",
      "average": "213.2585",
      "volume": "9893",
      "turnover": "2109762.5",
      "trades": "265"
    },
    {
      "date": "2022-07-01",
      "bid": "214.50",
      "ask": "216.00",
      "open": "210.50",
      "high": "218.00",
      "low": "210.50",
      "close": "215.00",
      "average": "215.9227",
      "volume": "8191",
      "turnover": "1770116.75",
      "trades": "158"
    },
    {
      "date": "2022-07-04",
      "bid": "211.50",
      "ask": "213.00",
      "open": "215.00",
      "high": "220.00",
      "low": "212.00",
      "close": "213.00",
      "average": "215.3541",
      "volume": "5485",
      "turnover": "1181194.25",
      "trades": "129"
    },
    {
      "date": "2022-07-05",
      "bid": "211.50",
      "ask": "213.50",
      "open": "213.00",
      "high": "218.00",
      "low": "206.50",
      "close": "214.50",
      "average": "212.5169",
      "volume": "5546",
      "turnover": "1180121.25",
      "trades": "165"
    },
    {
      "date": "2022-07-06",
      "bid": "216.50",
      "ask": "218.00",
      "open": "214.50",
      "high": "222.00",
      "low": "214.00",
      "close": "216.50",
      "average": "217.9342",
      "volume": "13494",
      "turnover": "2940131.5",
      "trades": "271"
    },
    {
      "date": "2022-07-07",
      "bid": "215.00",
      "ask": "217.50",
      "open": "216.50",
      "high": "218.50",
      "low": "213.50",
      "close": "217.00",
      "average": "215.9926",
      "volume": "7529",
      "turnover": "1625921.5",
      "trades": "254"
    },
    {
      "date": "2022-07-08",
      "bid": "216.50",
      "ask": "219.50",
      "open": "218.00",
      "high": "223.50",
      "low": "214.50",
      "close": "219.00",
      "average": "218.8865",
      "volume": "11197",
      "turnover": "2449728",
      "trades": "281"
    },
    {
      "date": "2022-07-11",
      "bid": "220.00",
      "ask": "224.00",
      "open": "215.00",
      "high": "224.50",
      "low": "214.00",
      "close": "223.50",
      "average": "221.5913",
      "volume": "5268",
      "turnover": "1167041.5",
      "trades": "158"
    },
    {
      "date": "2022-07-12",
      "bid": "220.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "218.00",
      "average": "218.4403",
      "volume": "6566",
      "turnover": "1434509.25",
      "trades": "176"
    },
    {
      "date": "2022-07-13",
      "bid": "225.50",
      "ask": "227.00",
      "open": "226.00",
      "high": "234.00",
      "low": "222.00",
      "close": "228.50",
      "average": "227.2198",
      "volume": "27887",
      "turnover": "6331340",
      "trades": "486"
    },
    {
      "date": "2022-07-14",
      "bid": "218.00",
      "ask": "219.00",
      "open": "229.50",
      "high": "231.50",
      "low": "218.00",
      "close": "219.00",
      "average": "221.5691",
      "volume": "15400",
      "turnover": "3411442.5",
      "trades": "342"
    },
    {
      "date": "2022-07-15",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "220.50",
      "low": "214.50",
      "close": "220.00",
      "average": "218.0766",
      "volume": "7933",
      "turnover": "1730010.75",
      "trades": "185"
    },
    {
      "date": "2022-07-18",
      "bid": "219.00",
      "ask": "221.50",
      "open": "220.50",
      "high": "222.50",
      "low": "216.00",
      "close": "220.00",
      "average": "218.8378",
      "volume": "4617",
      "turnover": "1011125.25",
      "trades": "186"
    },
    {
      "date": "2022-07-19",
      "bid": "215.00",
      "ask": "216.00",
      "open": "220.00",
      "high": "220.00",
      "low": "214.00",
      "close": "215.50",
      "average": "215.559",
      "volume": "12074",
      "turnover": "2602713.25",
      "trades": "189"
    },
    {
      "date": "2022-07-20",
      "bid": "218.50",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.50",
      "low": "216.50",
      "close": "219.00",
      "average": "218.5514",
      "volume": "4919",
      "turnover": "1075156.75",
      "trades": "121"
    },
    {
      "date": "2022-07-21",
      "bid": "222.00",
      "ask": "223.50",
      "open": "219.00",
      "high": "223.50",
      "low": "217.00",
      "close": "223.50",
      "average": "221.0961",
      "volume": "13212",
      "turnover": "2920325.5",
      "trades": "243"
    },
    {
      "date": "2022-07-22",
      "bid": "225.50",
      "ask": "227.00",
      "open": "222.50",
      "high": "231.50",
      "low": "220.00",
      "close": "226.00",
      "average": "228.0351",
      "volume": "9636",
      "turnover": "2200159.75",
      "trades": "222"
    },
    {
      "date": "2022-07-25",
      "bid": "222.50",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.50",
      "low": "220.50",
      "close": "224.00",
      "average": "222.4761",
      "volume": "4060",
      "turnover": "903445",
      "trades": "132"
    },
    {
      "date": "2022-07-26",
      "bid": "221.50",
      "ask": "222.50",
      "open": "224.00",
      "high": "225.00",
      "low": "220.50",
      "close": "221.50",
      "average": "221.474",
      "volume": "3829",
      "turnover": "848144.5",
      "trades": "132"
    },
    {
      "date": "2022-07-27",
      "bid": "222.50",
      "ask": "225.00",
      "open": "222.00",
      "high": "227.50",
      "low": "222.00",
      "close": "224.50",
      "average": "224.4477",
      "volume": "5432",
      "turnover": "1221186.25",
      "trades": "95"
    },
    {
      "date": "2022-07-28",
      "bid": "224.00",
      "ask": "225.50",
      "open": "223.00",
      "high": "227.50",
      "low": "222.50",
      "close": "225.00",
      "average": "224.3359",
      "volume": "5038",
      "turnover": "1130586.25",
      "trades": "130"
    },
    {
      "date": "2022-07-29",
      "bid": "229.50",
      "ask": "231.50",
      "open": "228.00",
      "high": "232.50",
      "low": "227.00",
      "close": "229.50",
      "average": "229.4728",
      "volume": "13974",
      "turnover": "3207060.75",
      "trades": "216"
    },
    {
      "date": "2022-08-01",
      "bid": "224.50",
      "ask": "228.50",
      "open": "229.00",
      "high": "230.50",
      "low": "221.50",
      "close": "225.00",
      "average": "226.0764",
      "volume": "8434",
      "turnover": "1907126.25",
      "trades": "150"
    },
    {
      "date": "2022-08-02",
      "bid": "215.50",
      "ask": "216.00",
      "open": "222.50",
      "high": "226.50",
      "low": "215.50",
      "close": "216.00",
      "average": "217.1305",
      "volume": "11317",
      "turnover": "2456499.5",
      "trades": "276"
    },
    {
      "date": "2022-08-03",
      "bid": "220.50",
      "ask": "223.00",
      "open": "220.00",
      "high": "225.00",
      "low": "218.50",
      "close": "223.50",
      "average": "222.2316",
      "volume": "6488",
      "turnover": "1441378.25",
      "trades": "102"
    },
    {
      "date": "2022-08-04",
      "bid": "229.00",
      "ask": "230.50",
      "open": "225.50",
      "high": "231.50",
      "low": "225.50",
      "close": "231.00",
      "average": "229.183",
      "volume": "13752",
      "turnover": "3145793.75",
      "trades": "172"
    },
    {
      "date": "2022-08-05",
      "bid": "219.00",
      "ask": "219.50",
      "open": "231.00",
      "high": "231.50",
      "low": "218.00",
      "close": "220.50",
      "average": "224.0086",
      "volume": "8235",
      "turnover": "1836013.5",
      "trades": "149"
    },
    {
      "date": "2022-08-08",
      "bid": "226.00",
      "ask": "227.00",
      "open": "222.00",
      "high": "228.50",
      "low": "222.00",
      "close": "228.50",
      "average": "226.1047",
      "volume": "9436",
      "turnover": "2125396",
      "trades": "135"
    },
    {
      "date": "2022-08-09",
      "bid": "221.00",
      "ask": "221.50",
      "open": "228.50",
      "high": "228.50",
      "low": "218.00",
      "close": "223.50",
      "average": "221.36",
      "volume": "6358",
      "turnover": "1406933.5",
      "trades": "153"
    },
    {
      "date": "2022-08-10",
      "bid": "221.00",
      "ask": "222.00",
      "open": "223.50",
      "high": "223.50",
      "low": "215.00",
      "close": "223.00",
      "average": "219.3685",
      "volume": "12577",
      "turnover": "2751260.5",
      "trades": "258"
    },
    {
      "date": "2022-08-11",
      "bid": "217.00",
      "ask": "218.50",
      "open": "221.00",
      "high": "223.00",
      "low": "216.50",
      "close": "217.50",
      "average": "218.3466",
      "volume": "10226",
      "turnover": "2229810.75",
      "trades": "206"
    },
    {
      "date": "2022-08-12",
      "bid": "220.50",
      "ask": "221.50",
      "open": "217.50",
      "high": "222.50",
      "low": "216.00",
      "close": "222.50",
      "average": "218.7233",
      "volume": "5581",
      "turnover": "1219219.25",
      "trades": "144"
    },
    {
      "date": "2022-08-15",
      "bid": "216.00",
      "ask": "217.00",
      "open": "221.50",
      "high": "221.50",
      "low": "216.00",
      "close": "219.00",
      "average": "218.5408",
      "volume": "9426",
      "turnover": "2058841",
      "trades": "198"
    },
    {
      "date": "2022-08-16",
      "bid": "213.50",
      "ask": "214.50",
      "open": "219.00",
      "high": "219.00",
      "low": "213.00",
      "close": "216.50",
      "average": "215.1861",
      "volume": "9805",
      "turnover": "2108636.75",
      "trades": "224"
    },
    {
      "date": "2022-08-17",
      "bid": "207.50",
      "ask": "208.50",
      "open": "216.50",
      "high": "217.00",
      "low": "205.50",
      "close": "209.50",
      "average": "209.0355",
      "volume": "12034",
      "turnover": "2517418.5",
      "trades": "247"
    },
    {
      "date": "2022-08-18",
      "bid": "201.50",
      "ask": "204.50",
      "open": "209.50",
      "high": "211.00",
      "low": "201.00",
      "close": "203.00",
      "average": "204.1076",
      "volume": "14074",
      "turnover": "2872792.5",
      "trades": "302"
    },
    {
      "date": "2022-08-19",
      "bid": "199.80",
      "ask": "201.50",
      "open": "205.00",
      "high": "205.00",
      "low": "195.80",
      "close": "198.80",
      "average": "200.1286",
      "volume": "14022",
      "turnover": "2805997.4",
      "trades": "293"
    },
    {
      "date": "2022-08-22",
      "bid": "193.40",
      "ask": "194.00",
      "open": "199.00",
      "high": "202.00",
      "low": "192.00",
      "close": "192.80",
      "average": "194.6148",
      "volume": "17749",
      "turnover": "3454218.6",
      "trades": "290"
    },
    {
      "date": "2022-08-23",
      "bid": "187.40",
      "ask": "189.40",
      "open": "194.40",
      "high": "197.20",
      "low": "186.20",
      "close": "187.80",
      "average": "191.5019",
      "volume": "10773",
      "turnover": "2060850.2",
      "trades": "196"
    },
    {
      "date": "2022-08-24",
      "bid": "191.20",
      "ask": "192.80",
      "open": "187.80",
      "high": "192.60",
      "low": "182.40",
      "close": "192.20",
      "average": "188.0276",
      "volume": "13057",
      "turnover": "2455076.79",
      "trades": "287"
    },
    {
      "date": "2022-08-25",
      "bid": "196.80",
      "ask": "198.40",
      "open": "190.40",
      "high": "198.80",
      "low": "188.00",
      "close": "196.00",
      "average": "193.089",
      "volume": "9725",
      "turnover": "1877790.2",
      "trades": "252"
    },
    {
      "date": "2022-08-26",
      "bid": "188.20",
      "ask": "189.80",
      "open": "196.00",
      "high": "196.40",
      "low": "184.80",
      "close": "188.20",
      "average": "188.2982",
      "volume": "13322",
      "turnover": "2508869.6",
      "trades": "290"
    },
    {
      "date": "2022-08-29",
      "bid": "182.40",
      "ask": "183.60",
      "open": "186.80",
      "high": "186.80",
      "low": "180.60",
      "close": "182.20",
      "average": "183.3845",
      "volume": "17151",
      "turnover": "3145924.1",
      "trades": "174"
    },
    {
      "date": "2022-08-30",
      "bid": "181.00",
      "ask": "182.20",
      "open": "182.40",
      "high": "186.20",
      "low": "178.00",
      "close": "180.60",
      "average": "182.5223",
      "volume": "21719",
      "turnover": "3964200.8",
      "trades": "330"
    },
    {
      "date": "2022-08-31",
      "bid": "186.00",
      "ask": "187.40",
      "open": "180.60",
      "high": "188.00",
      "low": "180.60",
      "close": "186.00",
      "average": "183.1011",
      "volume": "54720",
      "turnover": "10019292.6",
      "trades": "247"
    },
    {
      "date": "2022-09-01",
      "bid": "179.20",
      "ask": "180.40",
      "open": "186.40",
      "high": "186.40",
      "low": "178.00",
      "close": "179.00",
      "average": "182.1236",
      "volume": "60836",
      "turnover": "10913491.6",
      "trades": "209"
    },
    {
      "date": "2022-09-02",
      "bid": "185.60",
      "ask": "186.40",
      "open": "179.00",
      "high": "187.00",
      "low": "177.00",
      "close": "187.00",
      "average": "181.4921",
      "volume": "9725",
      "turnover": "1765011",
      "trades": "201"
    },
    {
      "date": "2022-09-05",
      "bid": "182.60",
      "ask": "183.40",
      "open": "182.20",
      "high": "185.00",
      "low": "179.20",
      "close": "183.60",
      "average": "181.9058",
      "volume": "4857",
      "turnover": "883516.4",
      "trades": "173"
    },
    {
      "date": "2022-09-06",
      "bid": "182.20",
      "ask": "183.00",
      "open": "183.60",
      "high": "187.40",
      "low": "180.80",
      "close": "181.40",
      "average": "183.0867",
      "volume": "5319",
      "turnover": "973920.6",
      "trades": "204"
    },
    {
      "date": "2022-09-07",
      "bid": "178.80",
      "ask": "179.00",
      "open": "181.40",
      "high": "182.00",
      "low": "175.00",
      "close": "179.00",
      "average": "178.3612",
      "volume": "21392",
      "turnover": "3815503.4",
      "trades": "347"
    },
    {
      "date": "2022-09-08",
      "bid": "184.40",
      "ask": "185.20",
      "open": "180.80",
      "high": "186.20",
      "low": "178.20",
      "close": "186.00",
      "average": "183.1822",
      "volume": "11179",
      "turnover": "2047793.8",
      "trades": "248"
    },
    {
      "date": "2022-09-09",
      "bid": "188.60",
      "ask": "190.00",
      "open": "187.60",
      "high": "190.00",
      "low": "179.80",
      "close": "190.00",
      "average": "187.9769",
      "volume": "7119",
      "turnover": "1338207.39",
      "trades": "212"
    },
    {
      "date": "2022-09-12",
      "bid": "187.00",
      "ask": "188.20",
      "open": "190.00",
      "high": "190.80",
      "low": "186.00",
      "close": "189.00",
      "average": "188.944",
      "volume": "5741",
      "turnover": "1084711",
      "trades": "139"
    },
    {
      "date": "2022-09-13",
      "bid": "185.20",
      "ask": "185.80",
      "open": "189.00",
      "high": "190.40",
      "low": "185.20",
      "close": "186.40",
      "average": "187.5933",
      "volume": "10310",
      "turnover": "1934505.8",
      "trades": "258"
    },
    {
      "date": "2022-09-14",
      "bid": "178.20",
      "ask": "179.00",
      "open": "184.00",
      "high": "186.00",
      "low": "178.00",
      "close": "178.40",
      "average": "181.3062",
      "volume": "9107",
      "turnover": "1650323.8",
      "trades": "197"
    },
    {
      "date": "2022-09-15",
      "bid": "173.00",
      "ask": "173.80",
      "open": "178.40",
      "high": "179.00",
      "low": "172.00",
      "close": "172.20",
      "average": "175.4105",
      "volume": "12931",
      "turnover": "2268578",
      "trades": "253"
    },
    {
      "date": "2022-09-16",
      "bid": "170.40",
      "ask": "173.80",
      "open": "168.80",
      "high": "173.20",
      "low": "168.80",
      "close": "170.20",
      "average": "170.1061",
      "volume": "21684",
      "turnover": "3687441.3",
      "trades": "271"
    },
    {
      "date": "2022-09-19",
      "bid": "164.60",
      "ask": "165.40",
      "open": "167.00",
      "high": "170.20",
      "low": "164.00",
      "close": "165.60",
      "average": "165.5684",
      "volume": "9580",
      "turnover": "1586144.8",
      "trades": "178"
    },
    {
      "date": "2022-09-20",
      "bid": "165.20",
      "ask": "166.20",
      "open": "170.80",
      "high": "173.60",
      "low": "164.60",
      "close": "165.20",
      "average": "169.871",
      "volume": "21252",
      "turnover": "3610098.8",
      "trades": "316"
    },
    {
      "date": "2022-09-21",
      "bid": "165.40",
      "ask": "166.00",
      "open": "165.00",
      "high": "166.60",
      "low": "157.00",
      "close": "166.60",
      "average": "161.9516",
      "volume": "59665",
      "turnover": "9672234.5",
      "trades": "546"
    },
    {
      "date": "2022-09-22",
      "bid": "162.80",
      "ask": "163.80",
      "open": "167.00",
      "high": "173.60",
      "low": "161.80",
      "close": "163.40",
      "average": "164.9359",
      "volume": "16826",
      "turnover": "2775366.4",
      "trades": "283"
    },
    {
      "date": "2022-09-23",
      "bid": "164.40",
      "ask": "165.00",
      "open": "163.80",
      "high": "165.00",
      "low": "158.00",
      "close": "165.00",
      "average": "162.9051",
      "volume": "28732",
      "turnover": "4683000.3",
      "trades": "314"
    },
    {
      "date": "2022-09-26",
      "bid": "160.40",
      "ask": "160.60",
      "open": "162.00",
      "high": "164.20",
      "low": "158.80",
      "close": "160.80",
      "average": "161.081",
      "volume": "15364",
      "turnover": "2475327",
      "trades": "287"
    },
    {
      "date": "2022-09-27",
      "bid": "144.60",
      "ask": "145.40",
      "open": "158.00",
      "high": "158.00",
      "low": "143.20",
      "close": "145.40",
      "average": "148.157",
      "volume": "95749",
      "turnover": "14159032.2",
      "trades": "794"
    },
    {
      "date": "2022-09-28",
      "bid": "140.20",
      "ask": "141.00",
      "open": "145.00",
      "high": "145.20",
      "low": "137.20",
      "close": "140.20",
      "average": "140.2606",
      "volume": "50104",
      "turnover": "7028643.9",
      "trades": "548"
    },
    {
      "date": "2022-09-29",
      "bid": "136.20",
      "ask": "137.40",
      "open": "140.00",
      "high": "140.00",
      "low": "135.00",
      "close": "136.40",
      "average": "137.2799",
      "volume": "26858",
      "turnover": "3688145.2",
      "trades": "283"
    },
    {
      "date": "2022-09-30",
      "bid": "133.20",
      "ask": "134.40",
      "open": "143.60",
      "high": "143.60",
      "low": "130.20",
      "close": "134.00",
      "average": "134.2127",
      "volume": "70457",
      "turnover": "9461036.6",
      "trades": "641"
    },
    {
      "date": "2022-10-03",
      "bid": "135.60",
      "ask": "136.00",
      "open": "134.00",
      "high": "138.60",
      "low": "129.40",
      "close": "135.60",
      "average": "134.0408",
      "volume": "52681",
      "turnover": "7066161.7",
      "trades": "565"
    },
    {
      "date": "2022-10-04",
      "bid": "145.00",
      "ask": "146.00",
      "open": "140.40",
      "high": "145.80",
      "low": "138.00",
      "close": "145.80",
      "average": "142.0952",
      "volume": "41376",
      "turnover": "5898140",
      "trades": "334"
    },
    {
      "date": "2022-10-05",
      "bid": "141.80",
      "ask": "143.60",
      "open": "146.00",
      "high": "148.20",
      "low": "143.00",
      "close": "143.20",
      "average": "145.8939",
      "volume": "15490",
      "turnover": "2261494.1",
      "trades": "207"
    },
    {
      "date": "2022-10-06",
      "bid": "145.20",
      "ask": "146.60",
      "open": "148.20",
      "high": "148.40",
      "low": "144.40",
      "close": "146.40",
      "average": "146.1301",
      "volume": "12248",
      "turnover": "1790410",
      "trades": "155"
    },
    {
      "date": "2022-10-07",
      "bid": "136.80",
      "ask": "137.80",
      "open": "150.00",
      "high": "150.00",
      "low": "136.40",
      "close": "136.80",
      "average": "140.663",
      "volume": "13913",
      "turnover": "1963743.2",
      "trades": "209"
    },
    {
      "date": "2022-10-10",
      "bid": "131.60",
      "ask": "132.20",
      "open": "136.80",
      "high": "137.40",
      "low": "131.40",
      "close": "131.40",
      "average": "133.2948",
      "volume": "14465",
      "turnover": "1927269.3",
      "trades": "189"
    },
    {
      "date": "2022-10-11",
      "bid": "129.80",
      "ask": "131.20",
      "open": "131.40",
      "high": "132.60",
      "low": "128.00",
      "close": "129.80",
      "average": "129.7939",
      "volume": "28758",
      "turnover": "3738964.1",
      "trades": "260"
    },
    {
      "date": "2022-10-12",
      "bid": "130.00",
      "ask": "130.40",
      "open": "131.20",
      "high": "133.00",
      "low": "129.40",
      "close": "130.60",
      "average": "130.9329",
      "volume": "10754",
      "turnover": "1409482.1",
      "trades": "167"
    },
    {
      "date": "2022-10-13",
      "bid": "134.00",
      "ask": "135.00",
      "open": "132.60",
      "high": "135.60",
      "low": "127.80",
      "close": "134.20",
      "average": "131.3475",
      "volume": "66976",
      "turnover": "8795397.4",
      "trades": "396"
    },
    {
      "date": "2022-10-14",
      "bid": "138.20",
      "ask": "140.00",
      "open": "136.00",
      "high": "141.40",
      "low": "132.20",
      "close": "139.40",
      "average": "137.896",
      "volume": "56564",
      "turnover": "7794387.5",
      "trades": "461"
    },
    {
      "date": "2022-10-17",
      "bid": "141.20",
      "ask": "143.00",
      "open": "139.40",
      "high": "144.20",
      "low": "137.20",
      "close": "141.40",
      "average": "140.8467",
      "volume": "18771",
      "turnover": "2643846.7",
      "trades": "229"
    },
    {
      "date": "2022-10-18",
      "bid": "147.60",
      "ask": "148.40",
      "open": "143.20",
      "high": "149.60",
      "low": "142.80",
      "close": "149.20",
      "average": "147.3485",
      "volume": "15849",
      "turnover": "2331120.5",
      "trades": "213"
    },
    {
      "date": "2022-10-19",
      "bid": "138.60",
      "ask": "139.00",
      "open": "150.00",
      "high": "150.00",
      "low": "138.00",
      "close": "138.00",
      "average": "145.7698",
      "volume": "70753",
      "turnover": "10313649.8",
      "trades": "232"
    },
    {
      "date": "2022-10-20",
      "bid": "137.60",
      "ask": "139.00",
      "open": "138.00",
      "high": "140.00",
      "low": "133.80",
      "close": "137.60",
      "average": "136.9803",
      "volume": "54014",
      "turnover": "7403834.2",
      "trades": "240"
    },
    {
      "date": "2022-10-21",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.60",
      "high": "139.80",
      "low": "136.00",
      "close": "137.00",
      "average": "137.8967",
      "volume": "25603",
      "turnover": "3530740.4",
      "trades": "273"
    },
    {
      "date": "2022-10-24",
      "bid": "139.40",
      "ask": "140.00",
      "open": "137.00",
      "high": "140.40",
      "low": "136.00",
      "close": "140.40",
      "average": "138.6839",
      "volume": "30077",
      "turnover": "4171196.6",
      "trades": "291"
    },
    {
      "date": "2022-10-25",
      "bid": "144.80",
      "ask": "146.00",
      "open": "140.20",
      "high": "146.40",
      "low": "138.00",
      "close": "146.40",
      "average": "142.4479",
      "volume": "82889",
      "turnover": "11807367.8",
      "trades": "329"
    },
    {
      "date": "2022-10-26",
      "bid": "146.80",
      "ask": "147.80",
      "open": "146.40",
      "high": "147.60",
      "low": "142.80",
      "close": "146.00",
      "average": "145.0474",
      "volume": "42292",
      "turnover": "6134603.8",
      "trades": "325"
    },
    {
      "date": "2022-10-27",
      "bid": "158.40",
      "ask": "159.00",
      "open": "146.60",
      "high": "159.40",
      "low": "142.80",
      "close": "158.00",
      "average": "154.4661",
      "volume": "42193",
      "turnover": "6517318.4",
      "trades": "482"
    },
    {
      "date": "2022-10-28",
      "bid": "162.20",
      "ask": "162.80",
      "open": "156.00",
      "high": "165.00",
      "low": "153.80",
      "close": "163.00",
      "average": "159.1943",
      "volume": "37742",
      "turnover": "6008311.6",
      "trades": "450"
    },
    {
      "date": "2022-10-31",
      "bid": "159.60",
      "ask": "160.20",
      "open": "164.00",
      "high": "165.00",
      "low": "158.40",
      "close": "158.80",
      "average": "160.9345",
      "volume": "19863",
      "turnover": "3197554.4",
      "trades": "275"
    },
    {
      "date": "2022-11-01",
      "bid": "169.60",
      "ask": "170.20",
      "open": "158.80",
      "high": "170.00",
      "low": "158.80",
      "close": "169.80",
      "average": "167.2256",
      "volume": "23619",
      "turnover": "3949702.2",
      "trades": "358"
    },
    {
      "date": "2022-11-02",
      "bid": "174.40",
      "ask": "174.80",
      "open": "169.80",
      "high": "177.00",
      "low": "169.00",
      "close": "175.00",
      "average": "173.6737",
      "volume": "35422",
      "turnover": "6151467.3",
      "trades": "465"
    },
    {
      "date": "2022-11-03",
      "bid": "173.20",
      "ask": "173.80",
      "open": "174.20",
      "high": "176.20",
      "low": "169.80",
      "close": "173.20",
      "average": "172.8354",
      "volume": "28380",
      "turnover": "4905088.8",
      "trades": "288"
    },
    {
      "date": "2022-11-04",
      "bid": "182.80",
      "ask": "183.00",
      "open": "173.20",
      "high": "185.60",
      "low": "173.20",
      "close": "183.00",
      "average": "181.9925",
      "volume": "20938",
      "turnover": "3814820.9",
      "trades": "298"
    },
    {
      "date": "2022-11-07",
      "bid": "176.00",
      "ask": "177.00",
      "open": "185.00",
      "high": "185.00",
      "low": "175.00",
      "close": "176.40",
      "average": "177.4558",
      "volume": "21079",
      "turnover": "3740379.6",
      "trades": "356"
    },
    {
      "date": "2022-11-08",
      "bid": "181.40",
      "ask": "182.00",
      "open": "179.00",
      "high": "183.80",
      "low": "175.40",
      "close": "181.80",
      "average": "181.5594",
      "volume": "23005",
      "turnover": "4176773.2",
      "trades": "365"
    },
    {
      "date": "2022-11-09",
      "bid": "184.20",
      "ask": "185.20",
      "open": "185.80",
      "high": "185.80",
      "low": "179.60",
      "close": "185.40",
      "average": "183.1272",
      "volume": "27042",
      "turnover": "4952161.8",
      "trades": "301"
    },
    {
      "date": "2022-11-10",
      "bid": "193.00",
      "ask": "193.60",
      "open": "185.40",
      "high": "194.80",
      "low": "179.00",
      "close": "192.80",
      "average": "186.0579",
      "volume": "23212",
      "turnover": "4318775.4",
      "trades": "308"
    },
    {
      "date": "2022-11-11",
      "bid": "198.20",
      "ask": "198.80",
      "open": "190.00",
      "high": "199.80",
      "low": "189.00",
      "close": "198.00",
      "average": "194.6647",
      "volume": "26639",
      "turnover": "5185673.59",
      "trades": "381"
    },
    {
      "date": "2022-11-14",
      "bid": "215.00",
      "ask": "216.00",
      "open": "214.00",
      "high": "227.50",
      "low": "212.00",
      "close": "214.00",
      "average": "219.6143",
      "volume": "303563",
      "turnover": "66688815.9",
      "trades": "3594"
    },
    {
      "date": "2022-11-15",
      "bid": "221.00",
      "ask": "222.00",
      "open": "218.50",
      "high": "223.00",
      "low": "210.00",
      "close": "219.50",
      "average": "216.9416",
      "volume": "135042",
      "turnover": "29303720.75",
      "trades": "1588"
    },
    {
      "date": "2022-11-16",
      "bid": "210.00",
      "ask": "214.00",
      "open": "221.00",
      "high": "228.00",
      "low": "210.50",
      "close": "211.00",
      "average": "215.4452",
      "volume": "102634",
      "turnover": "22111653",
      "trades": "1124"
    },
    {
      "date": "2022-11-17",
      "bid": "206.00",
      "ask": "206.50",
      "open": "214.00",
      "high": "214.00",
      "low": "205.00",
      "close": "205.00",
      "average": "208.1424",
      "volume": "42316",
      "turnover": "8810795.5",
      "trades": "705"
    },
    {
      "date": "2022-11-18",
      "bid": "196.00",
      "ask": "197.60",
      "open": "205.00",
      "high": "206.50",
      "low": "195.00",
      "close": "196.00",
      "average": "200.7085",
      "volume": "40982",
      "turnover": "8225379.1",
      "trades": "515"
    },
    {
      "date": "2022-11-21",
      "bid": "191.60",
      "ask": "193.20",
      "open": "198.20",
      "high": "198.20",
      "low": "187.60",
      "close": "192.00",
      "average": "191.3246",
      "volume": "44812",
      "turnover": "8573683.4",
      "trades": "607"
    },
    {
      "date": "2022-11-22",
      "bid": "188.20",
      "ask": "189.00",
      "open": "192.00",
      "high": "192.20",
      "low": "184.80",
      "close": "187.20",
      "average": "188.1289",
      "volume": "27341",
      "turnover": "5143631.8",
      "trades": "437"
    },
    {
      "date": "2022-11-23",
      "bid": "191.00",
      "ask": "191.40",
      "open": "187.40",
      "high": "191.40",
      "low": "186.80",
      "close": "191.00",
      "average": "189.1664",
      "volume": "9839",
      "turnover": "1861208",
      "trades": "242"
    },
    {
      "date": "2022-11-24",
      "bid": "194.40",
      "ask": "195.20",
      "open": "193.00",
      "high": "205.50",
      "low": "189.60",
      "close": "195.00",
      "average": "195.4213",
      "volume": "43472",
      "turnover": "8495615.19",
      "trades": "542"
    },
    {
      "date": "2022-11-25",
      "bid": "193.00",
      "ask": "193.40",
      "open": "195.00",
      "high": "195.40",
      "low": "188.40",
      "close": "193.40",
      "average": "192.3243",
      "volume": "18608",
      "turnover": "3578770.8",
      "trades": "357"
    },
    {
      "date": "2022-11-28",
      "bid": "190.00",
      "ask": "191.00",
      "open": "192.20",
      "high": "194.00",
      "low": "187.40",
      "close": "189.20",
      "average": "189.9541",
      "volume": "15801",
      "turnover": "3001855",
      "trades": "282"
    },
    {
      "date": "2022-11-29",
      "bid": "184.60",
      "ask": "185.80",
      "open": "189.20",
      "high": "189.20",
      "low": "184.60",
      "close": "185.00",
      "average": "186.4636",
      "volume": "17189",
      "turnover": "3205123.6",
      "trades": "412"
    },
    {
      "date": "2022-11-30",
      "bid": "188.20",
      "ask": "188.60",
      "open": "185.00",
      "high": "190.40",
      "low": "184.20",
      "close": "190.40",
      "average": "189.0053",
      "volume": "40998",
      "turnover": "7753753",
      "trades": "420"
    },
    {
      "date": "2022-12-01",
      "bid": "195.40",
      "ask": "196.20",
      "open": "192.80",
      "high": "198.40",
      "low": "192.00",
      "close": "195.60",
      "average": "194.8853",
      "volume": "25061",
      "turnover": "4884021.4",
      "trades": "358"
    },
    {
      "date": "2022-12-02",
      "bid": "199.00",
      "ask": "199.40",
      "open": "195.60",
      "high": "203.00",
      "low": "193.60",
      "close": "199.00",
      "average": "198.5275",
      "volume": "22041",
      "turnover": "4375745.09",
      "trades": "351"
    },
    {
      "date": "2022-12-05",
      "bid": "194.20",
      "ask": "195.40",
      "open": "199.20",
      "high": "202.00",
      "low": "193.20",
      "close": "193.40",
      "average": "196.5499",
      "volume": "14510",
      "turnover": "2851938.5",
      "trades": "363"
    },
    {
      "date": "2022-12-06",
      "bid": "186.20",
      "ask": "187.60",
      "open": "194.00",
      "high": "194.00",
      "low": "185.20",
      "close": "185.20",
      "average": "187.8551",
      "volume": "29715",
      "turnover": "5582113.4",
      "trades": "462"
    },
    {
      "date": "2022-12-07",
      "bid": "184.40",
      "ask": "185.20",
      "open": "183.80",
      "high": "186.20",
      "low": "180.20",
      "close": "184.00",
      "average": "184.0224",
      "volume": "14826",
      "turnover": "2728364.6",
      "trades": "323"
    },
    {
      "date": "2022-12-08",
      "bid": "186.00",
      "ask": "187.40",
      "open": "184.00",
      "high": "190.00",
      "low": "183.40",
      "close": "186.80",
      "average": "186.0363",
      "volume": "16576",
      "turnover": "3083627.4",
      "trades": "275"
    },
    {
      "date": "2022-12-09",
      "bid": "194.80",
      "ask": "195.60",
      "open": "187.20",
      "high": "199.00",
      "low": "187.20",
      "close": "196.00",
      "average": "195.3236",
      "volume": "25801",
      "turnover": "5039532",
      "trades": "457"
    },
    {
      "date": "2022-12-12",
      "bid": "202.00",
      "ask": "203.50",
      "open": "195.80",
      "high": "204.00",
      "low": "191.20",
      "close": "202.00",
      "average": "199.1719",
      "volume": "38590",
      "turnover": "7684013.9",
      "trades": "364"
    },
    {
      "date": "2022-12-13",
      "bid": "205.00",
      "ask": "206.00",
      "open": "203.00",
      "high": "210.50",
      "low": "194.00",
      "close": "206.50",
      "average": "202.8567",
      "volume": "53360",
      "turnover": "10823906.8",
      "trades": "958"
    },
    {
      "date": "2022-12-14",
      "bid": "206.00",
      "ask": "206.50",
      "open": "206.50",
      "high": "207.50",
      "low": "200.00",
      "close": "205.50",
      "average": "203.4468",
      "volume": "15347",
      "turnover": "3122074",
      "trades": "241"
    },
    {
      "date": "2022-12-15",
      "bid": "200.00",
      "ask": "201.00",
      "open": "205.50",
      "high": "206.50",
      "low": "200.00",
      "close": "200.50",
      "average": "203.8728",
      "volume": "22243",
      "turnover": "4534742",
      "trades": "309"
    },
    {
      "date": "2022-12-16",
      "bid": "186.80",
      "ask": "188.80",
      "open": "199.20",
      "high": "199.20",
      "low": "187.00",
      "close": "188.00",
      "average": "190.7534",
      "volume": "25556",
      "turnover": "4874979.4",
      "trades": "415"
    },
    {
      "date": "2022-12-19",
      "bid": "183.00",
      "ask": "184.80",
      "open": "187.00",
      "high": "190.80",
      "low": "182.20",
      "close": "184.00",
      "average": "186.8537",
      "volume": "22724",
      "turnover": "4246044",
      "trades": "282"
    },
    {
      "date": "2022-12-20",
      "bid": "174.80",
      "ask": "175.40",
      "open": "182.00",
      "high": "182.00",
      "low": "173.80",
      "close": "175.40",
      "average": "176.695",
      "volume": "36215",
      "turnover": "6398519.8",
      "trades": "521"
    },
    {
      "date": "2022-12-21",
      "bid": "174.00",
      "ask": "176.20",
      "open": "176.60",
      "high": "181.00",
      "low": "171.60",
      "close": "176.80",
      "average": "176.7415",
      "volume": "19685",
      "turnover": "3482612.4",
      "trades": "310"
    },
    {
      "date": "2022-12-22",
      "bid": "176.40",
      "ask": "177.80",
      "open": "174.00",
      "high": "179.40",
      "low": "172.60",
      "close": "177.40",
      "average": "176.6476",
      "volume": "13866",
      "turnover": "2449347.2",
      "trades": "258"
    },
    {
      "date": "2022-12-23",
      "bid": "176.80",
      "ask": "178.00",
      "open": "178.00",
      "high": "179.40",
      "low": "173.40",
      "close": "178.20",
      "average": "176.9349",
      "volume": "18863",
      "turnover": "3338797.1",
      "trades": "328"
    },
    {
      "date": "2022-12-27",
      "bid": "178.80",
      "ask": "180.80",
      "open": "178.40",
      "high": "181.20",
      "low": "176.60",
      "close": "179.60",
      "average": "178.9291",
      "volume": "23235",
      "turnover": "4157419",
      "trades": "285"
    },
    {
      "date": "2022-12-28",
      "bid": "178.60",
      "ask": "179.40",
      "open": "179.60",
      "high": "181.00",
      "low": "177.20",
      "close": "180.00",
      "average": "179.0653",
      "volume": "11268",
      "turnover": "2017707.6",
      "trades": "172"
    },
    {
      "date": "2022-12-29",
      "bid": "188.20",
      "ask": "189.00",
      "open": "180.80",
      "high": "189.00",
      "low": "178.00",
      "close": "188.80",
      "average": "182.3669",
      "volume": "10633",
      "turnover": "1939094.6",
      "trades": "164"
    },
    {
      "date": "2022-12-30",
      "bid": "183.00",
      "ask": "184.00",
      "open": "190.60",
      "high": "190.60",
      "low": "183.00",
      "close": "183.00",
      "average": "185.3652",
      "volume": "21074",
      "turnover": "3906386.6",
      "trades": "313"
    },
    {
      "date": "2023-01-02",
      "bid": "185.80",
      "ask": "186.80",
      "open": "183.00",
      "high": "188.00",
      "low": "182.40",
      "close": "186.80",
      "average": "186.4088",
      "volume": "7197",
      "turnover": "1341584",
      "trades": "136"
    },
    {
      "date": "2023-01-03",
      "bid": "184.60",
      "ask": "185.60",
      "open": "186.80",
      "high": "190.00",
      "low": "183.60",
      "close": "185.20",
      "average": "186.7581",
      "volume": "26796",
      "turnover": "5004317.2",
      "trades": "385"
    },
    {
      "date": "2023-01-04",
      "bid": "187.60",
      "ask": "188.60",
      "open": "186.20",
      "high": "188.60",
      "low": "183.80",
      "close": "188.60",
      "average": "186.3089",
      "volume": "6320",
      "turnover": "1177472.39",
      "trades": "176"
    },
    {
      "date": "2023-01-05",
      "bid": "186.40",
      "ask": "187.20",
      "open": "188.00",
      "high": "189.40",
      "low": "186.00",
      "close": "186.60",
      "average": "187.6667",
      "volume": "8955",
      "turnover": "1678115",
      "trades": "147"
    },
    {
      "date": "2023-01-09",
      "bid": "189.60",
      "ask": "190.40",
      "open": "189.40",
      "high": "195.60",
      "low": "187.20",
      "close": "190.80",
      "average": "190.8995",
      "volume": "29924",
      "turnover": "5712325.4",
      "trades": "382"
    },
    {
      "date": "2023-01-10",
      "bid": "194.60",
      "ask": "196.80",
      "open": "194.00",
      "high": "197.00",
      "low": "190.40",
      "close": "196.20",
      "average": "194.5324",
      "volume": "13440",
      "turnover": "2614632.79",
      "trades": "214"
    },
    {
      "date": "2023-01-11",
      "bid": "197.80",
      "ask": "200.50",
      "open": "196.20",
      "high": "201.00",
      "low": "195.20",
      "close": "198.20",
      "average": "198.5545",
      "volume": "11875",
      "turnover": "2357834.7",
      "trades": "198"
    },
    {
      "date": "2023-01-12",
      "bid": "206.00",
      "ask": "207.00",
      "open": "202.00",
      "high": "211.50",
      "low": "197.00",
      "close": "207.50",
      "average": "205.6199",
      "volume": "29491",
      "turnover": "6063657.1",
      "trades": "552"
    },
    {
      "date": "2023-01-13",
      "bid": "216.50",
      "ask": "218.00",
      "open": "208.00",
      "high": "217.50",
      "low": "206.00",
      "close": "217.00",
      "average": "212.3806",
      "volume": "16481",
      "turnover": "3499968",
      "trades": "289"
    },
    {
      "date": "2023-01-16",
      "bid": "216.50",
      "ask": "218.00",
      "open": "217.00",
      "high": "219.50",
      "low": "213.00",
      "close": "217.00",
      "average": "215.7208",
      "volume": "11496",
      "turnover": "2479889",
      "trades": "261"
    },
    {
      "date": "2023-01-17",
      "bid": "214.50",
      "ask": "216.00",
      "open": "217.00",
      "high": "217.00",
      "low": "211.50",
      "close": "216.00",
      "average": "214.9683",
      "volume": "20218",
      "turnover": "4345521.5",
      "trades": "248"
    },
    {
      "date": "2023-01-18",
      "bid": "225.00",
      "ask": "226.00",
      "open": "216.00",
      "high": "236.50",
      "low": "216.00",
      "close": "227.00",
      "average": "227.9173",
      "volume": "38940",
      "turnover": "8875101.5",
      "trades": "602"
    },
    {
      "date": "2023-01-19",
      "bid": "221.00",
      "ask": "222.00",
      "open": "227.50",
      "high": "228.00",
      "low": "218.00",
      "close": "221.00",
      "average": "222.8686",
      "volume": "29794",
      "turnover": "6640146.5",
      "trades": "636"
    },
    {
      "date": "2023-01-20",
      "bid": "217.50",
      "ask": "218.00",
      "open": "222.00",
      "high": "225.50",
      "low": "217.50",
      "close": "218.00",
      "average": "221.0205",
      "volume": "13251",
      "turnover": "2929239",
      "trades": "251"
    },
    {
      "date": "2023-01-23",
      "bid": "225.50",
      "ask": "226.00",
      "open": "219.50",
      "high": "226.00",
      "low": "218.00",
      "close": "225.00",
      "average": "222.1051",
      "volume": "20441",
      "turnover": "4540051",
      "trades": "380"
    },
    {
      "date": "2023-01-24",
      "bid": "232.00",
      "ask": "234.00",
      "open": "227.00",
      "high": "233.00",
      "low": "223.50",
      "close": "232.00",
      "average": "228.6337",
      "volume": "29807",
      "turnover": "6814884.5",
      "trades": "402"
    },
    {
      "date": "2023-01-25",
      "bid": "220.00",
      "ask": "222.00",
      "open": "232.00",
      "high": "233.50",
      "low": "215.50",
      "close": "222.00",
      "average": "223.5354",
      "volume": "39241",
      "turnover": "8771117",
      "trades": "584"
    },
    {
      "date": "2023-01-26",
      "bid": "210.00",
      "ask": "211.00",
      "open": "222.50",
      "high": "229.50",
      "low": "207.50",
      "close": "209.50",
      "average": "213.931",
      "volume": "95691",
      "turnover": "20466321",
      "trades": "1379"
    },
    {
      "date": "2023-01-27",
      "bid": "207.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "214.50",
      "low": "204.50",
      "close": "209.00",
      "average": "208.4543",
      "volume": "25098",
      "turnover": "5231795.5",
      "trades": "552"
    },
    {
      "date": "2023-01-30",
      "bid": "205.00",
      "ask": "206.00",
      "open": "211.00",
      "high": "213.00",
      "low": "204.00",
      "close": "206.00",
      "average": "207.5521",
      "volume": "38080",
      "turnover": "7910936.5",
      "trades": "406"
    },
    {
      "date": "2023-01-31",
      "bid": "213.00",
      "ask": "214.00",
      "open": "207.50",
      "high": "216.00",
      "low": "204.50",
      "close": "214.50",
      "average": "210.8289",
      "volume": "51983",
      "turnover": "10962703.5",
      "trades": "573"
    },
    {
      "date": "2023-02-01",
      "bid": "226.50",
      "ask": "227.50",
      "open": "216.50",
      "high": "227.50",
      "low": "214.50",
      "close": "227.50",
      "average": "223.3138",
      "volume": "31303",
      "turnover": "6990392.5",
      "trades": "479"
    },
    {
      "date": "2023-02-02",
      "bid": "246.50",
      "ask": "247.00",
      "open": "229.00",
      "high": "248.00",
      "low": "228.00",
      "close": "248.00",
      "average": "239.8852",
      "volume": "68511",
      "turnover": "16431860.5",
      "trades": "1003"
    },
    {
      "date": "2023-02-03",
      "bid": "253.00",
      "ask": "253.50",
      "open": "246.00",
      "high": "254.00",
      "low": "240.00",
      "close": "254.00",
      "average": "247.6998",
      "volume": "30772",
      "turnover": "7622279.25",
      "trades": "536"
    },
    {
      "date": "2023-02-06",
      "bid": "249.00",
      "ask": "250.00",
      "open": "251.00",
      "high": "252.50",
      "low": "244.50",
      "close": "250.00",
      "average": "248.7092",
      "volume": "27664",
      "turnover": "6880290",
      "trades": "386"
    },
    {
      "date": "2023-02-07",
      "bid": "252.50",
      "ask": "253.50",
      "open": "250.00",
      "high": "257.00",
      "low": "248.50",
      "close": "253.50",
      "average": "252.2653",
      "volume": "31554",
      "turnover": "7959980.5",
      "trades": "389"
    },
    {
      "date": "2023-02-08",
      "bid": "245.50",
      "ask": "246.50",
      "open": "254.00",
      "high": "263.00",
      "low": "245.00",
      "close": "246.00",
      "average": "253.42",
      "volume": "38477",
      "turnover": "9756596.5",
      "trades": "648"
    },
    {
      "date": "2023-02-09",
      "bid": "236.50",
      "ask": "237.50",
      "open": "246.00",
      "high": "248.50",
      "low": "235.50",
      "close": "237.00",
      "average": "242.9396",
      "volume": "29932",
      "turnover": "7271782",
      "trades": "619"
    },
    {
      "date": "2023-02-10",
      "bid": "230.50",
      "ask": "232.00",
      "open": "237.00",
      "high": "237.00",
      "low": "228.00",
      "close": "230.50",
      "average": "230.983",
      "volume": "15177",
      "turnover": "3505530.5",
      "trades": "304"
    },
    {
      "date": "2023-02-13",
      "bid": "238.50",
      "ask": "240.00",
      "open": "230.50",
      "high": "240.00",
      "low": "230.00",
      "close": "240.00",
      "average": "235.4196",
      "volume": "17970",
      "turnover": "4230599.5",
      "trades": "363"
    },
    {
      "date": "2023-02-14",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.50",
      "high": "247.00",
      "low": "238.50",
      "close": "240.50",
      "average": "242.706",
      "volume": "23346",
      "turnover": "5661737.75",
      "trades": "356"
    },
    {
      "date": "2023-02-15",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.50",
      "high": "242.00",
      "low": "237.50",
      "close": "240.00",
      "average": "240.4209",
      "volume": "37941",
      "turnover": "9121637",
      "trades": "256"
    },
    {
      "date": "2023-02-16",
      "bid": "239.50",
      "ask": "241.00",
      "open": "240.00",
      "high": "243.50",
      "low": "238.00",
      "close": "239.50",
      "average": "240.2997",
      "volume": "19849",
      "turnover": "4769497.5",
      "trades": "297"
    },
    {
      "date": "2023-02-17",
      "bid": "237.00",
      "ask": "237.50",
      "open": "238.00",
      "high": "239.50",
      "low": "234.50",
      "close": "238.00",
      "average": "237.4813",
      "volume": "6217",
      "turnover": "1476421",
      "trades": "108"
    },
    {
      "date": "2023-02-20",
      "bid": "234.50",
      "ask": "236.00",
      "open": "239.50",
      "high": "240.50",
      "low": "233.00",
      "close": "234.50",
      "average": "236.4699",
      "volume": "8578",
      "turnover": "2028427.5",
      "trades": "175"
    },
    {
      "date": "2023-02-21",
      "bid": "231.50",
      "ask": "233.00",
      "open": "240.50",
      "high": "240.50",
      "low": "230.50",
      "close": "231.50",
      "average": "232.8518",
      "volume": "5830",
      "turnover": "1357526",
      "trades": "143"
    },
    {
      "date": "2023-02-22",
      "bid": "226.00",
      "ask": "227.00",
      "open": "230.00",
      "high": "230.00",
      "low": "223.00",
      "close": "227.00",
      "average": "225.8618",
      "volume": "15660",
      "turnover": "3536873",
      "trades": "230"
    },
    {
      "date": "2023-02-23",
      "bid": "229.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "233.50",
      "low": "227.50",
      "close": "229.00",
      "average": "229.5354",
      "volume": "11734",
      "turnover": "2693368",
      "trades": "202"
    },
    {
      "date": "2023-02-24",
      "bid": "221.50",
      "ask": "222.50",
      "open": "228.00",
      "high": "229.00",
      "low": "220.50",
      "close": "220.50",
      "average": "223.0426",
      "volume": "13011",
      "turnover": "2902007",
      "trades": "255"
    },
    {
      "date": "2023-02-27",
      "bid": "226.00",
      "ask": "227.00",
      "open": "220.00",
      "high": "226.50",
      "low": "217.00",
      "close": "226.00",
      "average": "223.5437",
      "volume": "10933",
      "turnover": "2444003.5",
      "trades": "199"
    },
    {
      "date": "2023-02-28",
      "bid": "227.50",
      "ask": "229.50",
      "open": "226.00",
      "high": "228.50",
      "low": "221.00",
      "close": "228.50",
      "average": "224.7549",
      "volume": "23919",
      "turnover": "5382247",
      "trades": "285"
    },
    {
      "date": "2023-03-01",
      "bid": "233.50",
      "ask": "235.00",
      "open": "228.50",
      "high": "237.50",
      "low": "227.00",
      "close": "235.00",
      "average": "233.5636",
      "volume": "23481",
      "turnover": "5484306",
      "trades": "311"
    },
    {
      "date": "2023-03-02",
      "bid": "234.00",
      "ask": "234.50",
      "open": "234.00",
      "high": "236.50",
      "low": "232.00",
      "close": "234.50",
      "average": "234.0795",
      "volume": "9131",
      "turnover": "2137072.75",
      "trades": "168"
    },
    {
      "date": "2023-03-03",
      "bid": "235.00",
      "ask": "236.50",
      "open": "235.50",
      "high": "241.50",
      "low": "234.00",
      "close": "236.50",
      "average": "237.36",
      "volume": "17054",
      "turnover": "4047937",
      "trades": "310"
    },
    {
      "date": "2023-03-06",
      "bid": "243.50",
      "ask": "245.50",
      "open": "237.50",
      "high": "245.50",
      "low": "236.50",
      "close": "245.00",
      "average": "242.1936",
      "volume": "13146",
      "turnover": "3184049.75",
      "trades": "188"
    },
    {
      "date": "2023-03-07",
      "bid": "243.50",
      "ask": "245.50",
      "open": "245.00",
      "high": "252.00",
      "low": "242.00",
      "close": "245.00",
      "average": "247.3799",
      "volume": "22435",
      "turnover": "5549626.5",
      "trades": "325"
    },
    {
      "date": "2023-03-08",
      "bid": "241.00",
      "ask": "242.00",
      "open": "248.00",
      "high": "253.50",
      "low": "238.50",
      "close": "243.00",
      "average": "243.789",
      "volume": "8916",
      "turnover": "2173956.5",
      "trades": "215"
    },
    {
      "date": "2023-03-09",
      "bid": "245.50",
      "ask": "247.50",
      "open": "244.50",
      "high": "247.00",
      "low": "236.00",
      "close": "246.00",
      "average": "242.9524",
      "volume": "17350",
      "turnover": "4214434.25",
      "trades": "277"
    },
    {
      "date": "2023-03-10",
      "bid": "238.50",
      "ask": "239.50",
      "open": "242.00",
      "high": "247.00",
      "low": "237.00",
      "close": "238.50",
      "average": "239.9774",
      "volume": "15144",
      "turnover": "3634251.75",
      "trades": "326"
    },
    {
      "date": "2023-03-13",
      "bid": "231.50",
      "ask": "235.00",
      "open": "240.00",
      "high": "240.00",
      "low": "225.00",
      "close": "234.50",
      "average": "230.6542",
      "volume": "24444",
      "turnover": "5638300",
      "trades": "358"
    },
    {
      "date": "2023-03-14",
      "bid": "238.00",
      "ask": "239.50",
      "open": "234.00",
      "high": "244.00",
      "low": "233.00",
      "close": "238.00",
      "average": "237.7359",
      "volume": "19595",
      "turnover": "4658159",
      "trades": "381"
    },
    {
      "date": "2023-03-15",
      "bid": "227.00",
      "ask": "229.00",
      "open": "235.00",
      "high": "245.50",
      "low": "225.50",
      "close": "227.00",
      "average": "233.6118",
      "volume": "42780",
      "turnover": "9991521.5",
      "trades": "706"
    },
    {
      "date": "2023-03-16",
      "bid": "241.00",
      "ask": "242.50",
      "open": "233.50",
      "high": "244.50",
      "low": "231.50",
      "close": "240.50",
      "average": "237.9111",
      "volume": "62929",
      "turnover": "14971505",
      "trades": "997"
    },
    {
      "date": "2023-03-17",
      "bid": "246.00",
      "ask": "247.50",
      "open": "244.00",
      "high": "251.50",
      "low": "241.50",
      "close": "245.00",
      "average": "246.0997",
      "volume": "26566",
      "turnover": "6537885",
      "trades": "513"
    },
    {
      "date": "2023-03-20",
      "bid": "237.50",
      "ask": "239.00",
      "open": "245.00",
      "high": "245.00",
      "low": "235.50",
      "close": "238.00",
      "average": "239.3131",
      "volume": "36485",
      "turnover": "8730775",
      "trades": "566"
    },
    {
      "date": "2023-03-21",
      "bid": "246.50",
      "ask": "247.00",
      "open": "240.00",
      "high": "249.00",
      "low": "238.00",
      "close": "244.50",
      "average": "245.0181",
      "volume": "16868",
      "turnover": "4132965.5",
      "trades": "323"
    },
    {
      "date": "2023-03-22",
      "bid": "243.00",
      "ask": "244.50",
      "open": "244.50",
      "high": "250.00",
      "low": "241.00",
      "close": "244.50",
      "average": "245.7756",
      "volume": "15073",
      "turnover": "3704500.5",
      "trades": "289"
    },
    {
      "date": "2023-03-23",
      "bid": "246.00",
      "ask": "247.00",
      "open": "245.50",
      "high": "250.00",
      "low": "240.50",
      "close": "247.00",
      "average": "246.1749",
      "volume": "16832",
      "turnover": "4143683",
      "trades": "344"
    },
    {
      "date": "2023-03-24",
      "bid": "240.50",
      "ask": "242.00",
      "open": "247.50",
      "high": "247.50",
      "low": "236.50",
      "close": "240.50",
      "average": "241.2823",
      "volume": "12295",
      "turnover": "2966346.5",
      "trades": "262"
    },
    {
      "date": "2023-03-27",
      "bid": "238.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "242.00",
      "low": "234.00",
      "close": "237.00",
      "average": "237.9453",
      "volume": "19270",
      "turnover": "4585185.5",
      "trades": "374"
    },
    {
      "date": "2023-03-28",
      "bid": "234.00",
      "ask": "235.50",
      "open": "237.00",
      "high": "237.00",
      "low": "226.00",
      "close": "235.00",
      "average": "231.2075",
      "volume": "24402",
      "turnover": "5641924.5",
      "trades": "481"
    },
    {
      "date": "2023-03-29",
      "bid": "227.50",
      "ask": "230.00",
      "open": "237.50",
      "high": "237.50",
      "low": "224.50",
      "close": "228.00",
      "average": "227.4243",
      "volume": "42264",
      "turnover": "9611859.5",
      "trades": "565"
    },
    {
      "date": "2023-03-30",
      "bid": "240.50",
      "ask": "242.00",
      "open": "228.50",
      "high": "241.00",
      "low": "228.50",
      "close": "240.00",
      "average": "234.3268",
      "volume": "17314",
      "turnover": "4056526.5",
      "trades": "351"
    },
    {
      "date": "2023-03-31",
      "bid": "243.50",
      "ask": "244.00",
      "open": "240.00",
      "high": "246.00",
      "low": "232.50",
      "close": "244.00",
      "average": "240.6293",
      "volume": "19736",
      "turnover": "4749059.5",
      "trades": "325"
    },
    {
      "date": "2023-04-03",
      "bid": "235.50",
      "ask": "237.00",
      "open": "244.00",
      "high": "244.00",
      "low": "234.00",
      "close": "234.50",
      "average": "236.5917",
      "volume": "9478",
      "turnover": "2242416",
      "trades": "231"
    },
    {
      "date": "2023-04-04",
      "bid": "241.00",
      "ask": "242.50",
      "open": "234.50",
      "high": "244.00",
      "low": "234.50",
      "close": "242.50",
      "average": "241.7133",
      "volume": "15541",
      "turnover": "3756466.5",
      "trades": "241"
    },
    {
      "date": "2023-04-05",
      "bid": "246.50",
      "ask": "247.00",
      "open": "242.50",
      "high": "249.00",
      "low": "239.00",
      "close": "248.00",
      "average": "244.4639",
      "volume": "14251",
      "turnover": "3483836.75",
      "trades": "279"
    },
    {
      "date": "2023-04-06",
      "bid": "252.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "257.50",
      "low": "248.00",
      "close": "253.50",
      "average": "253.5592",
      "volume": "8446",
      "turnover": "2141561",
      "trades": "211"
    },
    {
      "date": "2023-04-11",
      "bid": "239.50",
      "ask": "242.00",
      "open": "255.00",
      "high": "255.00",
      "low": "235.50",
      "close": "240.00",
      "average": "241.8057",
      "volume": "29286",
      "turnover": "7081620.5",
      "trades": "696"
    },
    {
      "date": "2023-04-12",
      "bid": "240.50",
      "ask": "241.00",
      "open": "240.00",
      "high": "240.50",
      "low": "228.00",
      "close": "239.00",
      "average": "235.0749",
      "volume": "34390",
      "turnover": "8084824.25",
      "trades": "605"
    },
    {
      "date": "2023-04-13",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "242.00",
      "low": "237.00",
      "close": "237.00",
      "average": "238.9713",
      "volume": "11058",
      "turnover": "2642540.25",
      "trades": "312"
    },
    {
      "date": "2023-04-14",
      "bid": "240.00",
      "ask": "241.00",
      "open": "238.50",
      "high": "243.00",
      "low": "237.00",
      "close": "240.50",
      "average": "240.8427",
      "volume": "10717",
      "turnover": "2581111.5",
      "trades": "223"
    },
    {
      "date": "2023-04-17",
      "bid": "247.50",
      "ask": "249.00",
      "open": "242.50",
      "high": "253.00",
      "low": "240.50",
      "close": "248.00",
      "average": "247.4339",
      "volume": "29867",
      "turnover": "7390107",
      "trades": "576"
    },
    {
      "date": "2023-04-18",
      "bid": "257.50",
      "ask": "258.00",
      "open": "249.50",
      "high": "261.50",
      "low": "249.00",
      "close": "257.50",
      "average": "256.0156",
      "volume": "24192",
      "turnover": "6193529.5",
      "trades": "387"
    },
    {
      "date": "2023-04-19",
      "bid": "253.00",
      "ask": "253.50",
      "open": "256.50",
      "high": "256.50",
      "low": "251.00",
      "close": "254.00",
      "average": "254.0268",
      "volume": "17163",
      "turnover": "4359862.5",
      "trades": "290"
    },
    {
      "date": "2023-04-20",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "254.00",
      "low": "247.50",
      "close": "251.50",
      "average": "251.2311",
      "volume": "10591",
      "turnover": "2660788.5",
      "trades": "205"
    },
    {
      "date": "2023-04-21",
      "bid": "247.00",
      "ask": "249.00",
      "open": "251.50",
      "high": "253.50",
      "low": "245.00",
      "close": "246.00",
      "average": "247.3822",
      "volume": "15357",
      "turnover": "3799112.75",
      "trades": "320"
    },
    {
      "date": "2023-04-24",
      "bid": "282.50",
      "ask": "283.50",
      "open": "258.00",
      "high": "290.00",
      "low": "258.00",
      "close": "283.50",
      "average": "272.8879",
      "volume": "90269",
      "turnover": "24638120.5",
      "trades": "1478"
    },
    {
      "date": "2023-04-25",
      "bid": "290.00",
      "ask": "291.00",
      "open": "284.50",
      "high": "294.00",
      "low": "273.50",
      "close": "290.00",
      "average": "283.9584",
      "volume": "68098",
      "turnover": "19337538",
      "trades": "1332"
    },
    {
      "date": "2023-04-26",
      "bid": "296.00",
      "ask": "296.50",
      "open": "287.50",
      "high": "298.00",
      "low": "287.50",
      "close": "296.50",
      "average": "293.4304",
      "volume": "35081",
      "turnover": "10293831.5",
      "trades": "686"
    },
    {
      "date": "2023-04-27",
      "bid": "294.50",
      "ask": "295.00",
      "open": "297.00",
      "high": "299.00",
      "low": "290.50",
      "close": "295.50",
      "average": "294.5327",
      "volume": "22190",
      "turnover": "6535681.5",
      "trades": "519"
    },
    {
      "date": "2023-04-28",
      "bid": "303.00",
      "ask": "303.50",
      "open": "296.00",
      "high": "306.00",
      "low": "293.00",
      "close": "306.00",
      "average": "302.1862",
      "volume": "38273",
      "turnover": "11565080.25",
      "trades": "760"
    },
    {
      "date": "2023-05-02",
      "bid": "297.00",
      "ask": "299.00",
      "open": "306.00",
      "high": "310.00",
      "low": "296.50",
      "close": "299.00",
      "average": "303.6209",
      "volume": "26661",
      "turnover": "8094835.5",
      "trades": "635"
    },
    {
      "date": "2023-05-03",
      "bid": "307.00",
      "ask": "308.00",
      "open": "299.00",
      "high": "309.50",
      "low": "296.50",
      "close": "307.00",
      "average": "306.3421",
      "volume": "29212",
      "turnover": "8948964.5",
      "trades": "671"
    },
    {
      "date": "2023-05-04",
      "bid": "297.50",
      "ask": "299.00",
      "open": "309.50",
      "high": "309.50",
      "low": "293.00",
      "close": "298.50",
      "average": "299.5534",
      "volume": "19245",
      "turnover": "5765489.5",
      "trades": "425"
    },
    {
      "date": "2023-05-05",
      "bid": "305.00",
      "ask": "306.00",
      "open": "298.50",
      "high": "306.00",
      "low": "295.00",
      "close": "306.00",
      "average": "300.2537",
      "volume": "20909",
      "turnover": "6278010",
      "trades": "456"
    },
    {
      "date": "2023-05-08",
      "bid": "306.00",
      "ask": "307.00",
      "open": "301.50",
      "high": "307.50",
      "low": "298.00",
      "close": "306.00",
      "average": "302.3969",
      "volume": "18343",
      "turnover": "5546866.5",
      "trades": "459"
    },
    {
      "date": "2023-05-09",
      "bid": "299.00",
      "ask": "300.00",
      "open": "306.00",
      "high": "308.00",
      "low": "296.00",
      "close": "299.50",
      "average": "301.6928",
      "volume": "14281",
      "turnover": "4308474.5",
      "trades": "422"
    },
    {
      "date": "2023-05-10",
      "bid": "294.00",
      "ask": "294.50",
      "open": "299.00",
      "high": "299.00",
      "low": "290.00",
      "close": "295.50",
      "average": "294.2761",
      "volume": "19300",
      "turnover": "5679528.5",
      "trades": "468"
    },
    {
      "date": "2023-05-11",
      "bid": "300.50",
      "ask": "301.50",
      "open": "298.00",
      "high": "302.00",
      "low": "295.50",
      "close": "302.00",
      "average": "298.391",
      "volume": "34651",
      "turnover": "10339643.25",
      "trades": "392"
    },
    {
      "date": "2023-05-12",
      "bid": "290.50",
      "ask": "291.50",
      "open": "302.50",
      "high": "304.50",
      "low": "288.00",
      "close": "290.00",
      "average": "292.5016",
      "volume": "28714",
      "turnover": "8398890",
      "trades": "670"
    },
    {
      "date": "2023-05-15",
      "bid": "305.50",
      "ask": "306.00",
      "open": "294.50",
      "high": "308.00",
      "low": "294.50",
      "close": "305.50",
      "average": "304.0908",
      "volume": "28633",
      "turnover": "8703307",
      "trades": "650"
    },
    {
      "date": "2023-05-16",
      "bid": "305.50",
      "ask": "306.50",
      "open": "305.50",
      "high": "308.50",
      "low": "301.50",
      "close": "307.00",
      "average": "305.6584",
      "volume": "15003",
      "turnover": "4586137",
      "trades": "429"
    },
    {
      "date": "2023-05-17",
      "bid": "298.00",
      "ask": "298.50",
      "open": "305.00",
      "high": "305.00",
      "low": "297.00",
      "close": "298.00",
      "average": "299.783",
      "volume": "9462",
      "turnover": "2836513.25",
      "trades": "267"
    },
    {
      "date": "2023-05-19",
      "bid": "300.00",
      "ask": "301.00",
      "open": "301.00",
      "high": "305.00",
      "low": "298.00",
      "close": "300.50",
      "average": "300.9405",
      "volume": "16256",
      "turnover": "4892089",
      "trades": "397"
    },
    {
      "date": "2023-05-22",
      "bid": "297.00",
      "ask": "300.00",
      "open": "305.00",
      "high": "305.50",
      "low": "294.50",
      "close": "300.50",
      "average": "298.4894",
      "volume": "28763",
      "turnover": "8585445",
      "trades": "473"
    },
    {
      "date": "2023-05-23",
      "bid": "290.50",
      "ask": "291.00",
      "open": "300.00",
      "high": "301.50",
      "low": "284.00",
      "close": "291.00",
      "average": "293.2877",
      "volume": "44381",
      "turnover": "13016402.5",
      "trades": "671"
    },
    {
      "date": "2023-05-24",
      "bid": "285.00",
      "ask": "285.50",
      "open": "288.50",
      "high": "288.50",
      "low": "281.00",
      "close": "284.00",
      "average": "285.4578",
      "volume": "16000",
      "turnover": "4567325",
      "trades": "378"
    },
    {
      "date": "2023-05-25",
      "bid": "282.50",
      "ask": "283.50",
      "open": "284.00",
      "high": "286.50",
      "low": "281.50",
      "close": "282.00",
      "average": "283.0734",
      "volume": "15559",
      "turnover": "4404338.5",
      "trades": "400"
    },
    {
      "date": "2023-05-26",
      "bid": "281.50",
      "ask": "283.50",
      "open": "282.00",
      "high": "284.50",
      "low": "278.00",
      "close": "283.50",
      "average": "281.4899",
      "volume": "13786",
      "turnover": "3880562",
      "trades": "430"
    },
    {
      "date": "2023-05-29",
      "bid": "281.00",
      "ask": "282.00",
      "open": "283.00",
      "high": "285.00",
      "low": "280.50",
      "close": "281.50",
      "average": "282.0931",
      "volume": "12260",
      "turnover": "3458453.5",
      "trades": "333"
    },
    {
      "date": "2023-05-30",
      "bid": "274.00",
      "ask": "276.00",
      "open": "279.00",
      "high": "279.50",
      "low": "272.00",
      "close": "276.00",
      "average": "274.7516",
      "volume": "19549",
      "turnover": "5371102",
      "trades": "446"
    },
    {
      "date": "2023-05-31",
      "bid": "284.00",
      "ask": "285.00",
      "open": "275.00",
      "high": "288.00",
      "low": "271.00",
      "close": "285.50",
      "average": "283.2667",
      "volume": "27265",
      "turnover": "7723383.25",
      "trades": "456"
    },
    {
      "date": "2023-06-01",
      "bid": "286.50",
      "ask": "287.50",
      "open": "291.50",
      "high": "291.50",
      "low": "284.50",
      "close": "286.00",
      "average": "286.6705",
      "volume": "9147",
      "turnover": "2622179.5",
      "trades": "294"
    },
    {
      "date": "2023-06-02",
      "bid": "289.50",
      "ask": "290.00",
      "open": "291.00",
      "high": "291.00",
      "low": "285.50",
      "close": "290.00",
      "average": "288.6444",
      "volume": "14631",
      "turnover": "4223155.5",
      "trades": "387"
    },
    {
      "date": "2023-06-05",
      "bid": "282.00",
      "ask": "282.50",
      "open": "290.00",
      "high": "290.00",
      "low": "278.00",
      "close": "282.50",
      "average": "282.2382",
      "volume": "14727",
      "turnover": "4156522",
      "trades": "373"
    },
    {
      "date": "2023-06-07",
      "bid": "278.00",
      "ask": "280.50",
      "open": "282.50",
      "high": "283.50",
      "low": "278.00",
      "close": "280.00",
      "average": "280.3884",
      "volume": "16974",
      "turnover": "4759367.75",
      "trades": "430"
    },
    {
      "date": "2023-06-08",
      "bid": "273.50",
      "ask": "274.50",
      "open": "280.00",
      "high": "280.00",
      "low": "266.50",
      "close": "274.50",
      "average": "270.7679",
      "volume": "20167",
      "turnover": "5460577",
      "trades": "438"
    },
    {
      "date": "2023-06-09",
      "bid": "268.00",
      "ask": "270.50",
      "open": "274.50",
      "high": "274.50",
      "low": "264.00",
      "close": "269.50",
      "average": "268.1245",
      "volume": "16953",
      "turnover": "4545317",
      "trades": "393"
    },
    {
      "date": "2023-06-12",
      "bid": "284.00",
      "ask": "285.00",
      "open": "270.00",
      "high": "285.50",
      "low": "270.00",
      "close": "285.50",
      "average": "278.2909",
      "volume": "36045",
      "turnover": "10030996",
      "trades": "435"
    },
    {
      "date": "2023-06-13",
      "bid": "292.00",
      "ask": "294.00",
      "open": "286.00",
      "high": "294.50",
      "low": "282.50",
      "close": "294.00",
      "average": "287.0671",
      "volume": "49249",
      "turnover": "14138288.5",
      "trades": "400"
    },
    {
      "date": "2023-06-14",
      "bid": "295.50",
      "ask": "298.00",
      "open": "293.50",
      "high": "297.00",
      "low": "288.00",
      "close": "296.00",
      "average": "291.6934",
      "volume": "42640",
      "turnover": "12437805.5",
      "trades": "251"
    },
    {
      "date": "2023-06-15",
      "bid": "293.50",
      "ask": "296.00",
      "open": "292.00",
      "high": "302.00",
      "low": "291.50",
      "close": "293.50",
      "average": "295.9737",
      "volume": "42312",
      "turnover": "12523238.5",
      "trades": "321"
    },
    {
      "date": "2023-06-16",
      "bid": "284.00",
      "ask": "286.50",
      "open": "293.50",
      "high": "295.50",
      "low": "284.00",
      "close": "285.50",
      "average": "287.8183",
      "volume": "15292",
      "turnover": "4401068.5",
      "trades": "277"
    },
    {
      "date": "2023-06-19",
      "bid": "269.50",
      "ask": "271.50",
      "open": "285.00",
      "high": "285.00",
      "low": "269.50",
      "close": "271.00",
      "average": "274.4257",
      "volume": "11270",
      "turnover": "3092777.5",
      "trades": "309"
    },
    {
      "date": "2023-06-20",
      "bid": "267.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "273.50",
      "low": "264.50",
      "close": "268.00",
      "average": "268.9188",
      "volume": "16828",
      "turnover": "4525366",
      "trades": "275"
    },
    {
      "date": "2023-06-21",
      "bid": "296.00",
      "ask": "297.50",
      "open": "270.00",
      "high": "298.50",
      "low": "268.00",
      "close": "298.50",
      "average": "289.0405",
      "volume": "241350",
      "turnover": "69760294",
      "trades": "1216"
    },
    {
      "date": "2023-06-22",
      "bid": "308.00",
      "ask": "309.00",
      "open": "295.50",
      "high": "309.50",
      "low": "292.00",
      "close": "309.50",
      "average": "302.7227",
      "volume": "43312",
      "turnover": "13103165.5",
      "trades": "974"
    },
    {
      "date": "2023-06-26",
      "bid": "322.50",
      "ask": "325.00",
      "open": "310.50",
      "high": "327.00",
      "low": "310.00",
      "close": "324.00",
      "average": "321.4997",
      "volume": "102694",
      "turnover": "33016086",
      "trades": "1117"
    },
    {
      "date": "2023-06-27",
      "bid": "297.00",
      "ask": "298.00",
      "open": "325.00",
      "high": "325.00",
      "low": "297.00",
      "close": "297.00",
      "average": "307.0337",
      "volume": "58546",
      "turnover": "17993917.25",
      "trades": "907"
    },
    {
      "date": "2023-06-28",
      "bid": "305.00",
      "ask": "306.50",
      "open": "298.00",
      "high": "307.00",
      "low": "282.00",
      "close": "306.50",
      "average": "296.4198",
      "volume": "47909",
      "turnover": "14201384.5",
      "trades": "958"
    },
    {
      "date": "2023-06-29",
      "bid": "296.00",
      "ask": "297.50",
      "open": "306.00",
      "high": "308.50",
      "low": "297.00",
      "close": "298.50",
      "average": "301.6255",
      "volume": "19217",
      "turnover": "5796336.5",
      "trades": "528"
    },
    {
      "date": "2023-06-30",
      "bid": "301.50",
      "ask": "303.50",
      "open": "299.50",
      "high": "307.50",
      "low": "295.50",
      "close": "303.50",
      "average": "302.8204",
      "volume": "20505",
      "turnover": "6209721",
      "trades": "414"
    },
    {
      "date": "2023-07-03",
      "bid": "295.50",
      "ask": "297.50",
      "open": "304.50",
      "high": "304.50",
      "low": "292.50",
      "close": "295.00",
      "average": "295.8434",
      "volume": "12078",
      "turnover": "3573196.5",
      "trades": "321"
    },
    {
      "date": "2023-07-04",
      "bid": "302.00",
      "ask": "304.50",
      "open": "295.00",
      "high": "305.50",
      "low": "293.50",
      "close": "303.50",
      "average": "301.5969",
      "volume": "11093",
      "turnover": "3345453.5",
      "trades": "296"
    },
    {
      "date": "2023-07-05",
      "bid": "309.00",
      "ask": "310.00",
      "open": "303.50",
      "high": "313.00",
      "low": "300.50",
      "close": "310.00",
      "average": "308.2222",
      "volume": "18983",
      "turnover": "5851091.75",
      "trades": "386"
    },
    {
      "date": "2023-07-06",
      "bid": "302.00",
      "ask": "303.50",
      "open": "310.00",
      "high": "312.00",
      "low": "296.00",
      "close": "303.00",
      "average": "301.0124",
      "volume": "17499",
      "turnover": "5267416",
      "trades": "373"
    },
    {
      "date": "2023-07-07",
      "bid": "311.00",
      "ask": "314.00",
      "open": "303.00",
      "high": "316.00",
      "low": "298.50",
      "close": "313.00",
      "average": "311.0496",
      "volume": "26025",
      "turnover": "8095117.5",
      "trades": "698"
    },
    {
      "date": "2023-07-10",
      "bid": "318.00",
      "ask": "319.00",
      "open": "313.00",
      "high": "320.00",
      "low": "312.50",
      "close": "319.00",
      "average": "316.5325",
      "volume": "26401",
      "turnover": "8356836.5",
      "trades": "641"
    },
    {
      "date": "2023-07-11",
      "bid": "316.50",
      "ask": "318.00",
      "open": "320.00",
      "high": "325.00",
      "low": "315.00",
      "close": "318.00",
      "average": "318.7877",
      "volume": "16472",
      "turnover": "5251080.5",
      "trades": "431"
    },
    {
      "date": "2023-07-12",
      "bid": "317.00",
      "ask": "319.50",
      "open": "318.00",
      "high": "324.00",
      "low": "314.00",
      "close": "319.50",
      "average": "319.15",
      "volume": "25352",
      "turnover": "8090756.5",
      "trades": "653"
    },
    {
      "date": "2023-07-13",
      "bid": "293.50",
      "ask": "297.00",
      "open": "326.50",
      "high": "328.00",
      "low": "290.50",
      "close": "294.00",
      "average": "309.4623",
      "volume": "113278",
      "turnover": "35073916.5",
      "trades": "1747"
    },
    {
      "date": "2023-07-14",
      "bid": "297.00",
      "ask": "298.00",
      "open": "295.00",
      "high": "298.00",
      "low": "279.00",
      "close": "297.00",
      "average": "289.3668",
      "volume": "54414",
      "turnover": "15744935.5",
      "trades": "1209"
    },
    {
      "date": "2023-07-17",
      "bid": "290.00",
      "ask": "290.50",
      "open": "294.50",
      "high": "296.00",
      "low": "284.00",
      "close": "288.50",
      "average": "291.0295",
      "volume": "54752",
      "turnover": "15934449",
      "trades": "593"
    },
    {
      "date": "2023-07-18",
      "bid": "295.00",
      "ask": "296.50",
      "open": "288.00",
      "high": "302.50",
      "low": "286.00",
      "close": "295.00",
      "average": "297.0162",
      "volume": "21690",
      "turnover": "6442361.5",
      "trades": "559"
    },
    {
      "date": "2023-07-19",
      "bid": "298.50",
      "ask": "300.00",
      "open": "295.00",
      "high": "303.00",
      "low": "295.00",
      "close": "299.00",
      "average": "299.0032",
      "volume": "9573",
      "turnover": "2862358",
      "trades": "316"
    },
    {
      "date": "2023-07-20",
      "bid": "305.00",
      "ask": "306.00",
      "open": "300.00",
      "high": "308.00",
      "low": "297.50",
      "close": "305.00",
      "average": "303.6685",
      "volume": "11564",
      "turnover": "3511623",
      "trades": "385"
    },
    {
      "date": "2023-07-21",
      "bid": "302.00",
      "ask": "303.00",
      "open": "303.50",
      "high": "309.00",
      "low": "299.00",
      "close": "302.00",
      "average": "303.2246",
      "volume": "20894",
      "turnover": "6335575.5",
      "trades": "545"
    },
    {
      "date": "2023-07-24",
      "bid": "296.50",
      "ask": "298.00",
      "open": "304.00",
      "high": "306.00",
      "low": "296.50",
      "close": "297.00",
      "average": "300.2556",
      "volume": "17189",
      "turnover": "5161093.5",
      "trades": "483"
    },
    {
      "date": "2023-07-25",
      "bid": "300.50",
      "ask": "302.00",
      "open": "297.50",
      "high": "302.50",
      "low": "295.00",
      "close": "301.00",
      "average": "299.2745",
      "volume": "34814",
      "turnover": "10399778.5",
      "trades": "614"
    },
    {
      "date": "2023-07-26",
      "bid": "307.50",
      "ask": "308.50",
      "open": "304.00",
      "high": "311.00",
      "low": "300.00",
      "close": "308.50",
      "average": "306.6472",
      "volume": "14181",
      "turnover": "4348462.5",
      "trades": "364"
    },
    {
      "date": "2023-07-27",
      "bid": "312.00",
      "ask": "314.50",
      "open": "309.00",
      "high": "315.00",
      "low": "303.00",
      "close": "312.00",
      "average": "310.4472",
      "volume": "14773",
      "turnover": "4586236",
      "trades": "400"
    },
    {
      "date": "2023-07-28",
      "bid": "307.50",
      "ask": "310.00",
      "open": "314.50",
      "high": "314.50",
      "low": "306.50",
      "close": "309.00",
      "average": "309.3914",
      "volume": "8753",
      "turnover": "2708102.5",
      "trades": "332"
    },
    {
      "date": "2023-07-31",
      "bid": "318.50",
      "ask": "319.00",
      "open": "308.00",
      "high": "319.50",
      "low": "306.00",
      "close": "319.00",
      "average": "317.0158",
      "volume": "26209",
      "turnover": "8308668",
      "trades": "595"
    },
    {
      "date": "2023-08-01",
      "bid": "323.00",
      "ask": "324.00",
      "open": "318.00",
      "high": "335.00",
      "low": "318.00",
      "close": "323.00",
      "average": "328.0553",
      "volume": "54361",
      "turnover": "17833418.75",
      "trades": "1121"
    },
    {
      "date": "2023-08-02",
      "bid": "313.50",
      "ask": "315.00",
      "open": "325.50",
      "high": "325.50",
      "low": "312.50",
      "close": "315.00",
      "average": "317.6881",
      "volume": "21331",
      "turnover": "6776604",
      "trades": "691"
    },
    {
      "date": "2023-08-03",
      "bid": "309.50",
      "ask": "310.50",
      "open": "314.00",
      "high": "322.00",
      "low": "308.00",
      "close": "312.00",
      "average": "317.3418",
      "volume": "52015",
      "turnover": "16507019.5",
      "trades": "698"
    },
    {
      "date": "2023-08-04",
      "bid": "311.00",
      "ask": "312.50",
      "open": "313.00",
      "high": "318.00",
      "low": "310.50",
      "close": "312.00",
      "average": "314.9407",
      "volume": "17929",
      "turnover": "5646571.75",
      "trades": "298"
    },
    {
      "date": "2023-08-07",
      "bid": "302.50",
      "ask": "303.00",
      "open": "318.00",
      "high": "318.00",
      "low": "302.00",
      "close": "304.00",
      "average": "306.4173",
      "volume": "17844",
      "turnover": "5467711",
      "trades": "564"
    },
    {
      "date": "2023-08-08",
      "bid": "300.00",
      "ask": "301.00",
      "open": "304.00",
      "high": "307.00",
      "low": "293.00",
      "close": "300.00",
      "average": "299.8887",
      "volume": "48008",
      "turnover": "14397055",
      "trades": "903"
    },
    {
      "date": "2023-08-09",
      "bid": "295.50",
      "ask": "298.00",
      "open": "301.00",
      "high": "305.50",
      "low": "296.00",
      "close": "296.50",
      "average": "300.2342",
      "volume": "36441",
      "turnover": "10940833",
      "trades": "274"
    },
    {
      "date": "2023-08-10",
      "bid": "288.50",
      "ask": "289.50",
      "open": "297.00",
      "high": "297.00",
      "low": "288.00",
      "close": "288.50",
      "average": "291.0064",
      "volume": "23179",
      "turnover": "6745198.5",
      "trades": "643"
    },
    {
      "date": "2023-08-11",
      "bid": "287.50",
      "ask": "288.50",
      "open": "286.50",
      "high": "291.00",
      "low": "284.00",
      "close": "287.50",
      "average": "287.5022",
      "volume": "17825",
      "turnover": "5124727",
      "trades": "455"
    },
    {
      "date": "2023-08-14",
      "bid": "287.00",
      "ask": "288.00",
      "open": "287.00",
      "high": "288.50",
      "low": "281.00",
      "close": "287.00",
      "average": "286.0721",
      "volume": "13435",
      "turnover": "3843378",
      "trades": "356"
    },
    {
      "date": "2023-08-15",
      "bid": "287.00",
      "ask": "288.00",
      "open": "287.00",
      "high": "292.50",
      "low": "279.00",
      "close": "288.50",
      "average": "287.2511",
      "volume": "23588",
      "turnover": "6776790.25",
      "trades": "492"
    },
    {
      "date": "2023-08-16",
      "bid": "289.50",
      "ask": "291.50",
      "open": "285.00",
      "high": "291.50",
      "low": "284.00",
      "close": "291.50",
      "average": "288.4337",
      "volume": "21328",
      "turnover": "6149955.75",
      "trades": "359"
    },
    {
      "date": "2023-08-17",
      "bid": "286.50",
      "ask": "287.50",
      "open": "289.50",
      "high": "289.50",
      "low": "284.50",
      "close": "288.00",
      "average": "286.4163",
      "volume": "35078",
      "turnover": "10044937.25",
      "trades": "572"
    },
    {
      "date": "2023-08-18",
      "bid": "280.00",
      "ask": "281.00",
      "open": "283.50",
      "high": "284.50",
      "low": "270.00",
      "close": "280.00",
      "average": "276.7417",
      "volume": "49257",
      "turnover": "13638022",
      "trades": "908"
    },
    {
      "date": "2023-08-21",
      "bid": "274.00",
      "ask": "275.50",
      "open": "279.50",
      "high": "285.00",
      "low": "274.00",
      "close": "275.00",
      "average": "278.8098",
      "volume": "17137",
      "turnover": "4777963",
      "trades": "309"
    },
    {
      "date": "2023-08-22",
      "bid": "272.50",
      "ask": "274.00",
      "open": "276.00",
      "high": "279.00",
      "low": "272.00",
      "close": "272.50",
      "average": "276.409",
      "volume": "77110",
      "turnover": "21313192.5",
      "trades": "437"
    },
    {
      "date": "2023-08-23",
      "bid": "272.00",
      "ask": "273.50",
      "open": "272.50",
      "high": "276.50",
      "low": "264.50",
      "close": "273.00",
      "average": "270.9416",
      "volume": "25226",
      "turnover": "6835187",
      "trades": "662"
    },
    {
      "date": "2023-08-24",
      "bid": "266.50",
      "ask": "268.00",
      "open": "273.00",
      "high": "276.50",
      "low": "265.00",
      "close": "267.00",
      "average": "267.3071",
      "volume": "51432",
      "turnover": "13747483",
      "trades": "606"
    },
    {
      "date": "2023-08-25",
      "bid": "271.00",
      "ask": "273.00",
      "open": "266.50",
      "high": "274.00",
      "low": "265.50",
      "close": "271.00",
      "average": "270.8335",
      "volume": "30966",
      "turnover": "8386629",
      "trades": "653"
    },
    {
      "date": "2023-08-28",
      "bid": "280.50",
      "ask": "281.00",
      "open": "273.00",
      "high": "281.00",
      "low": "272.50",
      "close": "281.00",
      "average": "278.2172",
      "volume": "23150",
      "turnover": "6440524.25",
      "trades": "409"
    },
    {
      "date": "2023-08-29",
      "bid": "282.00",
      "ask": "284.00",
      "open": "281.00",
      "high": "288.50",
      "low": "279.50",
      "close": "283.00",
      "average": "284.5333",
      "volume": "31343",
      "turnover": "8917421",
      "trades": "674"
    },
    {
      "date": "2023-08-30",
      "bid": "278.50",
      "ask": "280.00",
      "open": "284.00",
      "high": "287.00",
      "low": "278.00",
      "close": "278.50",
      "average": "281.0255",
      "volume": "38385",
      "turnover": "10787162",
      "trades": "394"
    },
    {
      "date": "2023-08-31",
      "bid": "291.50",
      "ask": "293.00",
      "open": "278.50",
      "high": "294.50",
      "low": "278.50",
      "close": "292.50",
      "average": "291.5021",
      "volume": "70044",
      "turnover": "20420971.5",
      "trades": "740"
    },
    {
      "date": "2023-09-01",
      "bid": "289.50",
      "ask": "290.00",
      "open": "291.00",
      "high": "292.50",
      "low": "285.00",
      "close": "289.50",
      "average": "289.8544",
      "volume": "36143",
      "turnover": "10476449.5",
      "trades": "661"
    },
    {
      "date": "2023-09-04",
      "bid": "291.00",
      "ask": "292.00",
      "open": "289.50",
      "high": "294.00",
      "low": "287.00",
      "close": "291.50",
      "average": "290.6467",
      "volume": "24784",
      "turnover": "7200389",
      "trades": "368"
    },
    {
      "date": "2023-09-05",
      "bid": "295.50",
      "ask": "296.50",
      "open": "291.50",
      "high": "298.00",
      "low": "286.50",
      "close": "296.50",
      "average": "292.9931",
      "volume": "33232",
      "turnover": "9722797.5",
      "trades": "438"
    },
    {
      "date": "2023-09-06",
      "bid": "300.50",
      "ask": "301.50",
      "open": "295.50",
      "high": "303.00",
      "low": "288.00",
      "close": "300.50",
      "average": "295.6993",
      "volume": "34032",
      "turnover": "10060632.5",
      "trades": "474"
    },
    {
      "date": "2023-09-07",
      "bid": "300.50",
      "ask": "301.50",
      "open": "298.00",
      "high": "305.00",
      "low": "294.00",
      "close": "301.50",
      "average": "301.3234",
      "volume": "17371",
      "turnover": "5233580",
      "trades": "350"
    },
    {
      "date": "2023-09-08",
      "bid": "292.50",
      "ask": "294.00",
      "open": "299.00",
      "high": "304.50",
      "low": "291.50",
      "close": "293.00",
      "average": "298.2732",
      "volume": "44044",
      "turnover": "13137004.5",
      "trades": "512"
    },
    {
      "date": "2023-09-11",
      "bid": "286.50",
      "ask": "287.50",
      "open": "291.50",
      "high": "295.00",
      "low": "282.00",
      "close": "286.50",
      "average": "286.4096",
      "volume": "25706",
      "turnover": "7362446",
      "trades": "473"
    },
    {
      "date": "2023-09-12",
      "bid": "278.00",
      "ask": "279.00",
      "open": "286.50",
      "high": "292.00",
      "low": "277.00",
      "close": "277.50",
      "average": "282.0916",
      "volume": "20726",
      "turnover": "5847002",
      "trades": "370"
    },
    {
      "date": "2023-09-13",
      "bid": "274.50",
      "ask": "276.50",
      "open": "276.00",
      "high": "279.00",
      "low": "271.50",
      "close": "275.00",
      "average": "274.816",
      "volume": "31992",
      "turnover": "8791912",
      "trades": "419"
    },
    {
      "date": "2023-09-14",
      "bid": "301.00",
      "ask": "302.00",
      "open": "280.50",
      "high": "303.00",
      "low": "280.50",
      "close": "301.50",
      "average": "289.3017",
      "volume": "297023",
      "turnover": "85938305.5",
      "trades": "736"
    },
    {
      "date": "2023-09-15",
      "bid": "303.50",
      "ask": "305.00",
      "open": "303.00",
      "high": "308.00",
      "low": "294.50",
      "close": "303.00",
      "average": "304.2457",
      "volume": "29157",
      "turnover": "8872559.75",
      "trades": "619"
    },
    {
      "date": "2023-09-18",
      "bid": "284.00",
      "ask": "285.00",
      "open": "303.00",
      "high": "310.00",
      "low": "281.00",
      "close": "283.50",
      "average": "292.4558",
      "volume": "39835",
      "turnover": "11642722.5",
      "trades": "791"
    },
    {
      "date": "2023-09-19",
      "bid": "280.00",
      "ask": "281.00",
      "open": "283.50",
      "high": "288.00",
      "low": "279.00",
      "close": "281.00",
      "average": "283.7153",
      "volume": "14831",
      "turnover": "4208074",
      "trades": "391"
    },
    {
      "date": "2023-09-20",
      "bid": "283.50",
      "ask": "284.50",
      "open": "284.00",
      "high": "288.50",
      "low": "281.00",
      "close": "283.50",
      "average": "283.7921",
      "volume": "40997",
      "turnover": "11628664.5",
      "trades": "400"
    },
    {
      "date": "2023-09-21",
      "bid": "284.00",
      "ask": "285.00",
      "open": "288.00",
      "high": "290.00",
      "low": "280.00",
      "close": "284.00",
      "average": "285.9236",
      "volume": "22195",
      "turnover": "6345910.75",
      "trades": "838"
    },
    {
      "date": "2023-09-22",
      "bid": "277.00",
      "ask": "278.00",
      "open": "294.00",
      "high": "294.00",
      "low": "272.50",
      "close": "277.00",
      "average": "277.1667",
      "volume": "47239",
      "turnover": "13091818.5",
      "trades": "782"
    },
    {
      "date": "2023-09-25",
      "bid": "273.00",
      "ask": "275.50",
      "open": "277.00",
      "high": "281.50",
      "low": "268.50",
      "close": "274.00",
      "average": "273.7999",
      "volume": "23852",
      "turnover": "6532658.5",
      "trades": "505"
    },
    {
      "date": "2023-09-26",
      "bid": "272.50",
      "ask": "274.00",
      "open": "277.00",
      "high": "277.00",
      "low": "269.50",
      "close": "272.00",
      "average": "272.0775",
      "volume": "55353",
      "turnover": "15053498",
      "trades": "542"
    },
    {
      "date": "2023-09-27",
      "bid": "271.00",
      "ask": "272.50",
      "open": "276.00",
      "high": "279.50",
      "low": "269.50",
      "close": "271.00",
      "average": "273.4587",
      "volume": "26073",
      "turnover": "7131075.75",
      "trades": "533"
    },
    {
      "date": "2023-09-28",
      "bid": "278.00",
      "ask": "279.50",
      "open": "273.50",
      "high": "280.00",
      "low": "269.00",
      "close": "277.50",
      "average": "275.2672",
      "volume": "24190",
      "turnover": "6651270.75",
      "trades": "526"
    },
    {
      "date": "2023-09-29",
      "bid": "275.50",
      "ask": "276.50",
      "open": "281.50",
      "high": "285.00",
      "low": "274.50",
      "close": "274.50",
      "average": "280.361",
      "volume": "53852",
      "turnover": "15095393",
      "trades": "782"
    },
    {
      "date": "2023-10-02",
      "bid": "267.50",
      "ask": "268.00",
      "open": "274.00",
      "high": "277.00",
      "low": "265.50",
      "close": "268.50",
      "average": "268.7973",
      "volume": "44877",
      "turnover": "12063511",
      "trades": "725"
    },
    {
      "date": "2023-10-03",
      "bid": "264.50",
      "ask": "265.50",
      "open": "266.50",
      "high": "272.00",
      "low": "263.50",
      "close": "265.00",
      "average": "265.9162",
      "volume": "40225",
      "turnover": "10696443.5",
      "trades": "565"
    },
    {
      "date": "2023-10-04",
      "bid": "264.50",
      "ask": "265.50",
      "open": "267.00",
      "high": "271.00",
      "low": "261.00",
      "close": "264.00",
      "average": "266.1772",
      "volume": "19847",
      "turnover": "5282818.5",
      "trades": "427"
    },
    {
      "date": "2023-10-05",
      "bid": "267.50",
      "ask": "269.50",
      "open": "270.00",
      "high": "272.00",
      "low": "266.00",
      "close": "268.00",
      "average": "268.7672",
      "volume": "30191",
      "turnover": "8116307.75",
      "trades": "559"
    },
    {
      "date": "2023-10-06",
      "bid": "265.00",
      "ask": "266.00",
      "open": "270.00",
      "high": "271.00",
      "low": "261.00",
      "close": "264.00",
      "average": "264.4446",
      "volume": "43805",
      "turnover": "11583994.5",
      "trades": "790"
    },
    {
      "date": "2023-10-09",
      "bid": "249.00",
      "ask": "249.50",
      "open": "263.00",
      "high": "264.00",
      "low": "248.50",
      "close": "248.50",
      "average": "254.119",
      "volume": "44354",
      "turnover": "11271172.5",
      "trades": "874"
    },
    {
      "date": "2023-10-10",
      "bid": "264.00",
      "ask": "265.50",
      "open": "250.50",
      "high": "268.00",
      "low": "250.00",
      "close": "267.50",
      "average": "260.1496",
      "volume": "67826",
      "turnover": "17644913.25",
      "trades": "1131"
    },
    {
      "date": "2023-10-11",
      "bid": "257.00",
      "ask": "258.00",
      "open": "267.00",
      "high": "271.00",
      "low": "256.00",
      "close": "257.00",
      "average": "263.6372",
      "volume": "45001",
      "turnover": "11858088.25",
      "trades": "853"
    },
    {
      "date": "2023-10-12",
      "bid": "254.50",
      "ask": "256.00",
      "open": "258.50",
      "high": "260.00",
      "low": "251.50",
      "close": "255.50",
      "average": "255.9196",
      "volume": "28041",
      "turnover": "7176659.5",
      "trades": "742"
    },
    {
      "date": "2023-10-13",
      "bid": "245.00",
      "ask": "246.50",
      "open": "255.50",
      "high": "255.50",
      "low": "244.00",
      "close": "245.00",
      "average": "247.2831",
      "volume": "45996",
      "turnover": "11372249",
      "trades": "787"
    },
    {
      "date": "2023-10-16",
      "bid": "240.00",
      "ask": "241.00",
      "open": "244.00",
      "high": "248.00",
      "low": "236.50",
      "close": "241.00",
      "average": "241.6432",
      "volume": "41495",
      "turnover": "10027159.75",
      "trades": "817"
    },
    {
      "date": "2023-10-17",
      "bid": "234.50",
      "ask": "236.00",
      "open": "240.50",
      "high": "242.50",
      "low": "227.50",
      "close": "235.00",
      "average": "233.6442",
      "volume": "79378",
      "turnover": "18551043.25",
      "trades": "1139"
    },
    {
      "date": "2023-10-18",
      "bid": "231.50",
      "ask": "233.50",
      "open": "235.00",
      "high": "241.00",
      "low": "230.50",
      "close": "231.00",
      "average": "233.3306",
      "volume": "38039",
      "turnover": "8867775.5",
      "trades": "608"
    },
    {
      "date": "2023-10-19",
      "bid": "223.50",
      "ask": "224.50",
      "open": "230.00",
      "high": "235.00",
      "low": "223.50",
      "close": "223.50",
      "average": "228.2529",
      "volume": "44256",
      "turnover": "10100522",
      "trades": "875"
    },
    {
      "date": "2023-10-20",
      "bid": "224.00",
      "ask": "225.00",
      "open": "223.50",
      "high": "228.00",
      "low": "217.50",
      "close": "223.00",
      "average": "223.3312",
      "volume": "39794",
      "turnover": "8887240.5",
      "trades": "726"
    },
    {
      "date": "2023-10-23",
      "bid": "227.00",
      "ask": "228.50",
      "open": "224.50",
      "high": "228.50",
      "low": "218.50",
      "close": "226.00",
      "average": "223.5291",
      "volume": "67192",
      "turnover": "15026179.75",
      "trades": "928"
    },
    {
      "date": "2023-10-24",
      "bid": "232.00",
      "ask": "232.50",
      "open": "217.50",
      "high": "236.00",
      "low": "205.50",
      "close": "231.00",
      "average": "220.8468",
      "volume": "163587",
      "turnover": "36162388.5",
      "trades": "2025"
    },
    {
      "date": "2023-10-25",
      "bid": "230.50",
      "ask": "233.00",
      "open": "231.00",
      "high": "233.00",
      "low": "220.50",
      "close": "231.00",
      "average": "228.1099",
      "volume": "82491",
      "turnover": "18816188.25",
      "trades": "1201"
    },
    {
      "date": "2023-10-26",
      "bid": "227.50",
      "ask": "230.50",
      "open": "231.00",
      "high": "235.00",
      "low": "223.50",
      "close": "226.50",
      "average": "230.0054",
      "volume": "133988",
      "turnover": "30817968.5",
      "trades": "1192"
    },
    {
      "date": "2023-10-27",
      "bid": "224.50",
      "ask": "226.00",
      "open": "232.00",
      "high": "234.00",
      "low": "219.50",
      "close": "225.00",
      "average": "223.5606",
      "volume": "66231",
      "turnover": "14810239.5",
      "trades": "735"
    },
    {
      "date": "2023-10-30",
      "bid": "228.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "232.00",
      "low": "221.50",
      "close": "229.50",
      "average": "227.012",
      "volume": "33368",
      "turnover": "7574942",
      "trades": "579"
    },
    {
      "date": "2023-10-31",
      "bid": "232.50",
      "ask": "233.50",
      "open": "230.00",
      "high": "235.00",
      "low": "229.00",
      "close": "232.00",
      "average": "232.2049",
      "volume": "41475",
      "turnover": "9630853.25",
      "trades": "610"
    },
    {
      "date": "2023-11-01",
      "bid": "231.50",
      "ask": "232.50",
      "open": "233.50",
      "high": "236.00",
      "low": "227.00",
      "close": "231.00",
      "average": "230.2548",
      "volume": "23619",
      "turnover": "5438503.75",
      "trades": "422"
    },
    {
      "date": "2023-11-02",
      "bid": "239.00",
      "ask": "241.50",
      "open": "241.00",
      "high": "247.00",
      "low": "237.00",
      "close": "240.00",
      "average": "242.794",
      "volume": "49544",
      "turnover": "12029375",
      "trades": "723"
    },
    {
      "date": "2023-11-03",
      "bid": "241.50",
      "ask": "242.50",
      "open": "246.50",
      "high": "246.50",
      "low": "237.00",
      "close": "242.50",
      "average": "240.681",
      "volume": "11480",
      "turnover": "2763017.5",
      "trades": "239"
    },
    {
      "date": "2023-11-06",
      "bid": "237.00",
      "ask": "238.50",
      "open": "246.50",
      "high": "248.00",
      "low": "237.00",
      "close": "237.50",
      "average": "239.393",
      "volume": "18997",
      "turnover": "4547748.5",
      "trades": "370"
    },
    {
      "date": "2023-11-07",
      "bid": "247.00",
      "ask": "248.00",
      "open": "240.00",
      "high": "249.00",
      "low": "237.00",
      "close": "247.00",
      "average": "244.614",
      "volume": "43504",
      "turnover": "10644396",
      "trades": "605"
    },
    {
      "date": "2023-11-08",
      "bid": "243.50",
      "ask": "244.50",
      "open": "247.00",
      "high": "250.50",
      "low": "240.00",
      "close": "243.00",
      "average": "245.5943",
      "volume": "28949",
      "turnover": "7110357",
      "trades": "460"
    },
    {
      "date": "2023-11-09",
      "bid": "246.50",
      "ask": "248.00",
      "open": "243.00",
      "high": "248.50",
      "low": "240.00",
      "close": "247.00",
      "average": "244.9081",
      "volume": "20779",
      "turnover": "5088945.5",
      "trades": "402"
    },
    {
      "date": "2023-11-10",
      "bid": "240.00",
      "ask": "241.00",
      "open": "247.00",
      "high": "247.00",
      "low": "237.50",
      "close": "240.00",
      "average": "241.4953",
      "volume": "19679",
      "turnover": "4752386",
      "trades": "380"
    },
    {
      "date": "2023-11-13",
      "bid": "239.50",
      "ask": "240.50",
      "open": "245.00",
      "high": "245.50",
      "low": "237.50",
      "close": "240.00",
      "average": "240.6076",
      "volume": "23136",
      "turnover": "5566802",
      "trades": "375"
    },
    {
      "date": "2023-11-14",
      "bid": "254.00",
      "ask": "255.50",
      "open": "243.00",
      "high": "257.00",
      "low": "241.00",
      "close": "254.00",
      "average": "251.2225",
      "volume": "42586",
      "turnover": "10708955.5",
      "trades": "535"
    },
    {
      "date": "2023-11-15",
      "bid": "257.00",
      "ask": "258.50",
      "open": "256.00",
      "high": "261.50",
      "low": "252.50",
      "close": "258.00",
      "average": "257.592",
      "volume": "35981",
      "turnover": "9266806.75",
      "trades": "620"
    },
    {
      "date": "2023-11-16",
      "bid": "255.00",
      "ask": "256.00",
      "open": "260.00",
      "high": "262.00",
      "low": "252.50",
      "close": "255.50",
      "average": "256.5776",
      "volume": "25742",
      "turnover": "6603228.25",
      "trades": "524"
    },
    {
      "date": "2023-11-17",
      "bid": "255.00",
      "ask": "256.50",
      "open": "255.50",
      "high": "259.50",
      "low": "253.50",
      "close": "255.50",
      "average": "256.4327",
      "volume": "15638",
      "turnover": "4010627.5",
      "trades": "296"
    },
    {
      "date": "2023-11-20",
      "bid": "256.50",
      "ask": "257.50",
      "open": "255.50",
      "high": "261.50",
      "low": "253.50",
      "close": "257.00",
      "average": "258.0444",
      "volume": "24215",
      "turnover": "6248875",
      "trades": "372"
    },
    {
      "date": "2023-11-21",
      "bid": "256.50",
      "ask": "258.00",
      "open": "261.00",
      "high": "262.50",
      "low": "254.50",
      "close": "257.00",
      "average": "257.5965",
      "volume": "18303",
      "turnover": "4716398.75",
      "trades": "429"
    },
    {
      "date": "2023-11-22",
      "bid": "265.00",
      "ask": "266.00",
      "open": "262.00",
      "high": "267.00",
      "low": "259.00",
      "close": "266.00",
      "average": "263.7149",
      "volume": "21412",
      "turnover": "5651882.25",
      "trades": "362"
    },
    {
      "date": "2023-11-23",
      "bid": "260.50",
      "ask": "262.50",
      "open": "265.00",
      "high": "267.00",
      "low": "259.50",
      "close": "260.50",
      "average": "261.9374",
      "volume": "12891",
      "turnover": "3376932.5",
      "trades": "373"
    },
    {
      "date": "2023-11-24",
      "bid": "264.50",
      "ask": "266.00",
      "open": "260.50",
      "high": "266.00",
      "low": "260.50",
      "close": "264.50",
      "average": "263.9587",
      "volume": "12152",
      "turnover": "3207491.5",
      "trades": "273"
    },
    {
      "date": "2023-11-27",
      "bid": "263.00",
      "ask": "265.00",
      "open": "264.00",
      "high": "272.50",
      "low": "263.00",
      "close": "264.50",
      "average": "269.3314",
      "volume": "81434",
      "turnover": "21934426",
      "trades": "575"
    },
    {
      "date": "2023-11-28",
      "bid": "261.50",
      "ask": "262.00",
      "open": "264.00",
      "high": "265.50",
      "low": "257.00",
      "close": "262.00",
      "average": "260.2055",
      "volume": "26387",
      "turnover": "6862663.25",
      "trades": "464"
    },
    {
      "date": "2023-11-29",
      "bid": "270.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "274.00",
      "low": "266.00",
      "close": "270.50",
      "average": "269.8838",
      "volume": "51805",
      "turnover": "13981997.75",
      "trades": "507"
    },
    {
      "date": "2023-11-30",
      "bid": "270.50",
      "ask": "272.00",
      "open": "270.50",
      "high": "271.50",
      "low": "267.00",
      "close": "267.00",
      "average": "268.3275",
      "volume": "91891",
      "turnover": "24658551.25",
      "trades": "547"
    },
    {
      "date": "2023-12-01",
      "bid": "271.50",
      "ask": "273.00",
      "open": "267.50",
      "high": "274.50",
      "low": "265.50",
      "close": "273.00",
      "average": "271.376",
      "volume": "72955",
      "turnover": "19796108.25",
      "trades": "449"
    },
    {
      "date": "2023-12-04",
      "bid": "272.00",
      "ask": "273.00",
      "open": "274.00",
      "high": "279.00",
      "low": "270.50",
      "close": "273.00",
      "average": "273.3961",
      "volume": "22988",
      "turnover": "6283186.5",
      "trades": "386"
    },
    {
      "date": "2023-12-05",
      "bid": "268.50",
      "ask": "269.50",
      "open": "273.00",
      "high": "274.50",
      "low": "268.00",
      "close": "268.00",
      "average": "269.8677",
      "volume": "29293",
      "turnover": "7905147.75",
      "trades": "459"
    },
    {
      "date": "2023-12-06",
      "bid": "276.00",
      "ask": "277.00",
      "open": "268.00",
      "high": "277.50",
      "low": "265.00",
      "close": "275.50",
      "average": "273.181",
      "volume": "23213",
      "turnover": "6332021.75",
      "trades": "418"
    },
    {
      "date": "2023-12-07",
      "bid": "279.50",
      "ask": "280.50",
      "open": "271.50",
      "high": "283.00",
      "low": "271.50",
      "close": "281.00",
      "average": "279.0217",
      "volume": "36945",
      "turnover": "10304154.75",
      "trades": "596"
    },
    {
      "date": "2023-12-08",
      "bid": "286.50",
      "ask": "288.00",
      "open": "277.00",
      "high": "291.00",
      "low": "277.00",
      "close": "287.00",
      "average": "287.4793",
      "volume": "50407",
      "turnover": "14493542.5",
      "trades": "628"
    },
    {
      "date": "2023-12-11",
      "bid": "281.00",
      "ask": "282.00",
      "open": "287.00",
      "high": "289.50",
      "low": "279.00",
      "close": "281.00",
      "average": "282.7946",
      "volume": "22161",
      "turnover": "6267010.5",
      "trades": "404"
    },
    {
      "date": "2023-12-12",
      "bid": "277.00",
      "ask": "278.00",
      "open": "281.00",
      "high": "283.50",
      "low": "276.00",
      "close": "277.50",
      "average": "278.5227",
      "volume": "19899",
      "turnover": "5542323",
      "trades": "315"
    },
    {
      "date": "2023-12-13",
      "bid": "285.00",
      "ask": "286.00",
      "open": "280.00",
      "high": "288.50",
      "low": "278.00",
      "close": "285.00",
      "average": "285.6562",
      "volume": "52186",
      "turnover": "14907564.25",
      "trades": "1134"
    },
    {
      "date": "2023-12-14",
      "bid": "301.00",
      "ask": "302.00",
      "open": "287.50",
      "high": "302.50",
      "low": "287.50",
      "close": "302.50",
      "average": "299.3885",
      "volume": "43678",
      "turnover": "13076474.5",
      "trades": "621"
    },
    {
      "date": "2023-12-15",
      "bid": "301.50",
      "ask": "302.50",
      "open": "300.00",
      "high": "306.00",
      "low": "299.50",
      "close": "303.50",
      "average": "303.0243",
      "volume": "29899",
      "turnover": "9060123",
      "trades": "552"
    },
    {
      "date": "2023-12-18",
      "bid": "299.50",
      "ask": "300.50",
      "open": "299.00",
      "high": "306.50",
      "low": "296.50",
      "close": "301.00",
      "average": "301.2117",
      "volume": "22023",
      "turnover": "6632541",
      "trades": "423"
    },
    {
      "date": "2023-12-19",
      "bid": "305.00",
      "ask": "306.00",
      "open": "301.00",
      "high": "307.50",
      "low": "301.00",
      "close": "306.50",
      "average": "305.3228",
      "volume": "42444",
      "turnover": "12959121.5",
      "trades": "708"
    },
    {
      "date": "2023-12-20",
      "bid": "306.00",
      "ask": "306.50",
      "open": "307.50",
      "high": "309.00",
      "low": "299.50",
      "close": "306.50",
      "average": "304.6153",
      "volume": "26806",
      "turnover": "8165518",
      "trades": "584"
    },
    {
      "date": "2023-12-21",
      "bid": "317.50",
      "ask": "318.00",
      "open": "308.00",
      "high": "329.50",
      "low": "306.00",
      "close": "318.00",
      "average": "319.8153",
      "volume": "93396",
      "turnover": "29869421.5",
      "trades": "1219"
    },
    {
      "date": "2023-12-22",
      "bid": "317.50",
      "ask": "318.00",
      "open": "319.50",
      "high": "320.50",
      "low": "310.00",
      "close": "318.00",
      "average": "316.8794",
      "volume": "45296",
      "turnover": "14355065.5",
      "trades": "687"
    },
    {
      "date": "2023-12-27",
      "bid": "316.50",
      "ask": "317.50",
      "open": "318.00",
      "high": "322.00",
      "low": "312.00",
      "close": "318.00",
      "average": "316.4539",
      "volume": "33215",
      "turnover": "10519584.75",
      "trades": "632"
    },
    {
      "date": "2023-12-28",
      "bid": "327.50",
      "ask": "329.00",
      "open": "318.00",
      "high": "328.50",
      "low": "315.50",
      "close": "328.50",
      "average": "323.4039",
      "volume": "25875",
      "turnover": "8357973.5",
      "trades": "525"
    },
    {
      "date": "2023-12-29",
      "bid": "326.00",
      "ask": "327.50",
      "open": "330.00",
      "high": "337.00",
      "low": "326.00",
      "close": "329.50",
      "average": "332.3176",
      "volume": "34598",
      "turnover": "11497162",
      "trades": "658"
    },
    {
      "date": "2024-01-02",
      "bid": "330.00",
      "ask": "330.50",
      "open": "334.00",
      "high": "334.00",
      "low": "325.50",
      "close": "331.00",
      "average": "329.7215",
      "volume": "29161",
      "turnover": "9616376.75",
      "trades": "632"
    },
    {
      "date": "2024-01-03",
      "bid": "321.50",
      "ask": "323.00",
      "open": "332.50",
      "high": "332.50",
      "low": "321.50",
      "close": "322.50",
      "average": "323.4619",
      "volume": "21225",
      "turnover": "6865634.5",
      "trades": "525"
    },
    {
      "date": "2024-01-04",
      "bid": "328.00",
      "ask": "329.00",
      "open": "320.50",
      "high": "330.00",
      "low": "320.50",
      "close": "330.00",
      "average": "326.8712",
      "volume": "25293",
      "turnover": "8266678",
      "trades": "612"
    },
    {
      "date": "2024-01-05",
      "bid": "320.50",
      "ask": "321.50",
      "open": "325.50",
      "high": "326.50",
      "low": "320.00",
      "close": "321.50",
      "average": "322.2113",
      "volume": "8653",
      "turnover": "2788094.5",
      "trades": "262"
    },
    {
      "date": "2024-01-08",
      "bid": "328.50",
      "ask": "330.00",
      "open": "321.50",
      "high": "330.00",
      "low": "313.50",
      "close": "328.00",
      "average": "321.6797",
      "volume": "55048",
      "turnover": "17701859",
      "trades": "657"
    },
    {
      "date": "2024-01-09",
      "bid": "334.50",
      "ask": "335.50",
      "open": "328.50",
      "high": "335.50",
      "low": "326.50",
      "close": "335.50",
      "average": "329.2353",
      "volume": "46801",
      "turnover": "15408540.5",
      "trades": "523"
    },
    {
      "date": "2024-01-10",
      "bid": "328.00",
      "ask": "330.00",
      "open": "336.50",
      "high": "337.00",
      "low": "328.00",
      "close": "330.50",
      "average": "330.8242",
      "volume": "18325",
      "turnover": "6062354",
      "trades": "421"
    },
    {
      "date": "2024-01-11",
      "bid": "328.00",
      "ask": "329.00",
      "open": "330.50",
      "high": "335.00",
      "low": "327.50",
      "close": "328.00",
      "average": "331.745",
      "volume": "18927",
      "turnover": "6278937",
      "trades": "396"
    },
    {
      "date": "2024-01-12",
      "bid": "342.50",
      "ask": "343.50",
      "open": "332.00",
      "high": "343.50",
      "low": "331.00",
      "close": "343.50",
      "average": "339.3758",
      "volume": "144465",
      "turnover": "49023186",
      "trades": "865"
    },
    {
      "date": "2024-01-15",
      "bid": "336.00",
      "ask": "337.50",
      "open": "336.50",
      "high": "341.50",
      "low": "331.00",
      "close": "336.50",
      "average": "335.0171",
      "volume": "63884",
      "turnover": "21402234.5",
      "trades": "638"
    },
    {
      "date": "2024-01-16",
      "bid": "327.50",
      "ask": "329.00",
      "open": "334.50",
      "high": "338.00",
      "low": "326.00",
      "close": "328.50",
      "average": "331.1233",
      "volume": "52970",
      "turnover": "17525139",
      "trades": "598"
    },
    {
      "date": "2024-01-17",
      "bid": "336.50",
      "ask": "337.50",
      "open": "327.50",
      "high": "338.00",
      "low": "323.00",
      "close": "337.50",
      "average": "330.1779",
      "volume": "46480",
      "turnover": "15346670.5",
      "trades": "913"
    },
    {
      "date": "2024-01-18",
      "bid": "324.50",
      "ask": "326.00",
      "open": "338.00",
      "high": "340.00",
      "low": "322.50",
      "close": "324.50",
      "average": "328.7385",
      "volume": "41475",
      "turnover": "13638514.75",
      "trades": "852"
    },
    {
      "date": "2024-01-19",
      "bid": "316.50",
      "ask": "317.00",
      "open": "325.00",
      "high": "325.50",
      "low": "316.00",
      "close": "318.00",
      "average": "318.2282",
      "volume": "43243",
      "turnover": "13765928",
      "trades": "784"
    },
    {
      "date": "2024-01-22",
      "bid": "321.50",
      "ask": "322.50",
      "open": "322.00",
      "high": "331.00",
      "low": "319.00",
      "close": "322.50",
      "average": "324.6097",
      "volume": "48360",
      "turnover": "15687104",
      "trades": "876"
    },
    {
      "date": "2024-01-23",
      "bid": "320.00",
      "ask": "320.50",
      "open": "322.50",
      "high": "325.00",
      "low": "319.00",
      "close": "319.50",
      "average": "321.5579",
      "volume": "39071",
      "turnover": "12563171.25",
      "trades": "865"
    },
    {
      "date": "2024-01-24",
      "bid": "328.50",
      "ask": "330.00",
      "open": "320.00",
      "high": "337.50",
      "low": "319.50",
      "close": "328.00",
      "average": "326.9774",
      "volume": "46521",
      "turnover": "15211626.5",
      "trades": "977"
    },
    {
      "date": "2024-01-25",
      "bid": "288.50",
      "ask": "289.00",
      "open": "296.00",
      "high": "300.00",
      "low": "270.00",
      "close": "286.50",
      "average": "282.5569",
      "volume": "418461",
      "turnover": "118357819.25",
      "trades": "3950"
    },
    {
      "date": "2024-01-26",
      "bid": "288.50",
      "ask": "289.00",
      "open": "283.00",
      "high": "290.00",
      "low": "271.50",
      "close": "289.00",
      "average": "280.7565",
      "volume": "157371",
      "turnover": "44211164",
      "trades": "2167"
    },
    {
      "date": "2024-01-29",
      "bid": "292.00",
      "ask": "293.00",
      "open": "289.50",
      "high": "297.00",
      "low": "280.50",
      "close": "293.00",
      "average": "288.1452",
      "volume": "67791",
      "turnover": "19530263",
      "trades": "974"
    },
    {
      "date": "2024-01-30",
      "bid": "303.00",
      "ask": "304.00",
      "open": "300.00",
      "high": "310.00",
      "low": "298.00",
      "close": "303.00",
      "average": "303.8243",
      "volume": "96310",
      "turnover": "29260005.25",
      "trades": "1394"
    },
    {
      "date": "2024-01-31",
      "bid": "291.50",
      "ask": "292.50",
      "open": "303.00",
      "high": "304.50",
      "low": "290.50",
      "close": "290.50",
      "average": "293.585",
      "volume": "75613",
      "turnover": "22195172.5",
      "trades": "844"
    },
    {
      "date": "2024-02-01",
      "bid": "283.50",
      "ask": "284.50",
      "open": "290.00",
      "high": "290.00",
      "low": "281.00",
      "close": "284.50",
      "average": "284.2403",
      "volume": "61562",
      "turnover": "17482798.5",
      "trades": "827"
    },
    {
      "date": "2024-02-02",
      "bid": "272.50",
      "ask": "273.00",
      "open": "287.00",
      "high": "287.00",
      "low": "270.50",
      "close": "270.50",
      "average": "276.2011",
      "volume": "47833",
      "turnover": "13214691.5",
      "trades": "836"
    },
    {
      "date": "2024-02-05",
      "bid": "270.50",
      "ask": "271.50",
      "open": "270.50",
      "high": "275.00",
      "low": "270.50",
      "close": "270.50",
      "average": "272.4631",
      "volume": "37568",
      "turnover": "10235764",
      "trades": "557"
    },
    {
      "date": "2024-02-06",
      "bid": "266.00",
      "ask": "267.50",
      "open": "270.50",
      "high": "272.50",
      "low": "266.00",
      "close": "266.50",
      "average": "268.9235",
      "volume": "43783",
      "turnover": "11768729.75",
      "trades": "715"
    },
    {
      "date": "2024-02-07",
      "bid": "269.00",
      "ask": "270.00",
      "open": "266.50",
      "high": "271.00",
      "low": "265.00",
      "close": "268.50",
      "average": "267.642",
      "volume": "451439",
      "turnover": "120824733",
      "trades": "580"
    },
    {
      "date": "2024-02-08",
      "bid": "268.50",
      "ask": "269.00",
      "open": "270.00",
      "high": "275.50",
      "low": "267.50",
      "close": "270.00",
      "average": "271.1248",
      "volume": "40318",
      "turnover": "10933816",
      "trades": "685"
    },
    {
      "date": "2024-02-09",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "276.50",
      "low": "268.00",
      "close": "269.50",
      "average": "271.0085",
      "volume": "41089",
      "turnover": "11134579",
      "trades": "558"
    },
    {
      "date": "2024-02-12",
      "bid": "271.50",
      "ask": "272.50",
      "open": "269.00",
      "high": "272.50",
      "low": "265.50",
      "close": "272.00",
      "average": "268.5886",
      "volume": "100123",
      "turnover": "26909379.5",
      "trades": "525"
    },
    {
      "date": "2024-02-13",
      "bid": "272.00",
      "ask": "273.00",
      "open": "272.50",
      "high": "275.50",
      "low": "268.00",
      "close": "273.00",
      "average": "272.0017",
      "volume": "37419",
      "turnover": "10181323",
      "trades": "679"
    },
    {
      "date": "2024-02-14",
      "bid": "272.50",
      "ask": "274.00",
      "open": "273.00",
      "high": "277.00",
      "low": "271.50",
      "close": "274.50",
      "average": "274.1086",
      "volume": "36683",
      "turnover": "10055423.75",
      "trades": "504"
    },
    {
      "date": "2024-02-15",
      "bid": "269.00",
      "ask": "270.00",
      "open": "278.00",
      "high": "279.50",
      "low": "268.50",
      "close": "270.00",
      "average": "271.035",
      "volume": "20486",
      "turnover": "5552423.5",
      "trades": "519"
    },
    {
      "date": "2024-02-16",
      "bid": "276.50",
      "ask": "277.00",
      "open": "270.00",
      "high": "279.50",
      "low": "266.50",
      "close": "277.00",
      "average": "275.0108",
      "volume": "37028",
      "turnover": "10170368.75",
      "trades": "647"
    },
    {
      "date": "2024-02-19",
      "bid": "278.00",
      "ask": "279.00",
      "open": "276.00",
      "high": "279.00",
      "low": "272.00",
      "close": "278.50",
      "average": "276.0131",
      "volume": "24577",
      "turnover": "6779251.5",
      "trades": "321"
    },
    {
      "date": "2024-02-20",
      "bid": "273.50",
      "ask": "274.50",
      "open": "278.50",
      "high": "284.00",
      "low": "270.50",
      "close": "274.50",
      "average": "278.2307",
      "volume": "78871",
      "turnover": "21930076.75",
      "trades": "662"
    },
    {
      "date": "2024-02-21",
      "bid": "270.50",
      "ask": "272.00",
      "open": "278.00",
      "high": "278.00",
      "low": "266.00",
      "close": "272.00",
      "average": "270.6233",
      "volume": "34155",
      "turnover": "9244128.25",
      "trades": "605"
    },
    {
      "date": "2024-02-22",
      "bid": "263.50",
      "ask": "264.50",
      "open": "273.50",
      "high": "274.00",
      "low": "262.50",
      "close": "264.00",
      "average": "265.8594",
      "volume": "40502",
      "turnover": "10767701.25",
      "trades": "614"
    },
    {
      "date": "2024-02-23",
      "bid": "260.00",
      "ask": "261.00",
      "open": "264.00",
      "high": "267.50",
      "low": "254.50",
      "close": "261.00",
      "average": "258.4302",
      "volume": "61165",
      "turnover": "15810205",
      "trades": "941"
    },
    {
      "date": "2024-02-26",
      "bid": "258.50",
      "ask": "260.00",
      "open": "261.00",
      "high": "266.00",
      "low": "256.00",
      "close": "260.50",
      "average": "261.1213",
      "volume": "72977",
      "turnover": "19055618",
      "trades": "691"
    },
    {
      "date": "2024-02-27",
      "bid": "261.00",
      "ask": "261.50",
      "open": "264.00",
      "high": "267.50",
      "low": "260.00",
      "close": "261.50",
      "average": "262.7403",
      "volume": "42511",
      "turnover": "11171685",
      "trades": "536"
    },
    {
      "date": "2024-02-28",
      "bid": "255.00",
      "ask": "256.00",
      "open": "260.00",
      "high": "261.00",
      "low": "252.50",
      "close": "256.50",
      "average": "256.282",
      "volume": "49142",
      "turnover": "12595368.75",
      "trades": "816"
    },
    {
      "date": "2024-02-29",
      "bid": "271.00",
      "ask": "272.00",
      "open": "257.00",
      "high": "272.00",
      "low": "256.50",
      "close": "270.00",
      "average": "265.565",
      "volume": "128895",
      "turnover": "34211930.75",
      "trades": "1256"
    },
    {
      "date": "2024-03-01",
      "bid": "280.00",
      "ask": "281.00",
      "open": "280.00",
      "high": "282.00",
      "low": "267.50",
      "close": "280.50",
      "average": "276.4623",
      "volume": "44072",
      "turnover": "12183852",
      "trades": "696"
    },
    {
      "date": "2024-03-04",
      "bid": "277.00",
      "ask": "277.50",
      "open": "281.00",
      "high": "284.00",
      "low": "275.00",
      "close": "275.50",
      "average": "277.8182",
      "volume": "20295",
      "turnover": "5638281.5",
      "trades": "419"
    },
    {
      "date": "2024-03-05",
      "bid": "268.00",
      "ask": "269.00",
      "open": "275.50",
      "high": "277.50",
      "low": "267.00",
      "close": "267.00",
      "average": "270.3553",
      "volume": "34160",
      "turnover": "9235917.5",
      "trades": "497"
    },
    {
      "date": "2024-03-06",
      "bid": "281.00",
      "ask": "281.50",
      "open": "269.00",
      "high": "282.00",
      "low": "269.00",
      "close": "280.50",
      "average": "276.257",
      "volume": "50085",
      "turnover": "13833582",
      "trades": "674"
    },
    {
      "date": "2024-03-07",
      "bid": "286.00",
      "ask": "286.50",
      "open": "276.00",
      "high": "287.50",
      "low": "275.50",
      "close": "285.50",
      "average": "282.0397",
      "volume": "41349",
      "turnover": "11668433",
      "trades": "723"
    },
    {
      "date": "2024-03-08",
      "bid": "290.00",
      "ask": "290.50",
      "open": "287.50",
      "high": "294.00",
      "low": "286.50",
      "close": "290.00",
      "average": "290.3214",
      "volume": "96442",
      "turnover": "27998077.75",
      "trades": "734"
    },
    {
      "date": "2024-03-11",
      "bid": "283.50",
      "ask": "285.00",
      "open": "290.00",
      "high": "291.00",
      "low": "283.00",
      "close": "284.00",
      "average": "286.5637",
      "volume": "17301",
      "turnover": "4957839",
      "trades": "393"
    },
    {
      "date": "2024-03-12",
      "bid": "278.50",
      "ask": "279.50",
      "open": "284.00",
      "high": "287.50",
      "low": "278.00",
      "close": "278.50",
      "average": "280.9085",
      "volume": "33457",
      "turnover": "9398985.25",
      "trades": "573"
    },
    {
      "date": "2024-03-13",
      "bid": "280.00",
      "ask": "281.00",
      "open": "279.00",
      "high": "282.50",
      "low": "276.50",
      "close": "280.50",
      "average": "280.2969",
      "volume": "39070",
      "turnover": "10951240.25",
      "trades": "421"
    },
    {
      "date": "2024-03-14",
      "bid": "281.50",
      "ask": "282.00",
      "open": "280.50",
      "high": "291.50",
      "low": "280.50",
      "close": "281.00",
      "average": "286.502",
      "volume": "50522",
      "turnover": "14477940.5",
      "trades": "575"
    },
    {
      "date": "2024-03-15",
      "bid": "276.50",
      "ask": "277.50",
      "open": "280.00",
      "high": "283.00",
      "low": "276.50",
      "close": "276.50",
      "average": "279.9823",
      "volume": "24991",
      "turnover": "6997037.5",
      "trades": "386"
    },
    {
      "date": "2024-03-18",
      "bid": "275.00",
      "ask": "276.00",
      "open": "276.50",
      "high": "280.50",
      "low": "275.00",
      "close": "275.50",
      "average": "277.4643",
      "volume": "47179",
      "turnover": "13090090.25",
      "trades": "461"
    },
    {
      "date": "2024-03-19",
      "bid": "269.50",
      "ask": "270.00",
      "open": "275.50",
      "high": "275.50",
      "low": "266.50",
      "close": "270.00",
      "average": "269.7881",
      "volume": "33583",
      "turnover": "9064452",
      "trades": "625"
    },
    {
      "date": "2024-03-20",
      "bid": "274.00",
      "ask": "275.00",
      "open": "270.00",
      "high": "275.00",
      "low": "267.50",
      "close": "273.50",
      "average": "272.6122",
      "volume": "74756",
      "turnover": "20372847.25",
      "trades": "467"
    },
    {
      "date": "2024-03-21",
      "bid": "283.50",
      "ask": "284.00",
      "open": "280.00",
      "high": "284.50",
      "low": "272.50",
      "close": "282.50",
      "average": "279.4543",
      "volume": "81735",
      "turnover": "22836915",
      "trades": "552"
    },
    {
      "date": "2024-03-22",
      "bid": "278.50",
      "ask": "279.00",
      "open": "282.00",
      "high": "284.00",
      "low": "277.50",
      "close": "278.50",
      "average": "279.8761",
      "volume": "18482",
      "turnover": "5172634.5",
      "trades": "411"
    },
    {
      "date": "2024-03-25",
      "bid": "275.00",
      "ask": "276.00",
      "open": "278.50",
      "high": "278.50",
      "low": "274.00",
      "close": "274.50",
      "average": "275.0023",
      "volume": "19647",
      "turnover": "5402941.25",
      "trades": "312"
    },
    {
      "date": "2024-03-26",
      "bid": "273.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "276.50",
      "low": "272.50",
      "close": "273.00",
      "average": "273.8482",
      "volume": "22965",
      "turnover": "6288767.75",
      "trades": "340"
    },
    {
      "date": "2024-03-27",
      "bid": "274.00",
      "ask": "275.00",
      "open": "273.00",
      "high": "277.00",
      "low": "273.00",
      "close": "275.00",
      "average": "275.1913",
      "volume": "14401",
      "turnover": "3963310.5",
      "trades": "282"
    },
    {
      "date": "2024-03-28",
      "bid": "275.50",
      "ask": "276.50",
      "open": "275.00",
      "high": "276.50",
      "low": "271.50",
      "close": "275.00",
      "average": "274.2792",
      "volume": "8886",
      "turnover": "2437239.5",
      "trades": "173"
    },
    {
      "date": "2024-04-02",
      "bid": "265.00",
      "ask": "266.00",
      "open": "276.00",
      "high": "278.50",
      "low": "264.50",
      "close": "266.50",
      "average": "269.3325",
      "volume": "64941",
      "turnover": "17488897",
      "trades": "1040"
    },
    {
      "date": "2024-04-03",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "268.50",
      "low": "261.50",
      "close": "264.50",
      "average": "264.4003",
      "volume": "59054",
      "turnover": "15618247.75",
      "trades": "577"
    },
    {
      "date": "2024-04-04",
      "bid": "271.50",
      "ask": "272.00",
      "open": "264.50",
      "high": "272.00",
      "low": "263.00",
      "close": "271.00",
      "average": "268.2605",
      "volume": "88234",
      "turnover": "23669695",
      "trades": "407"
    },
    {
      "date": "2024-04-05",
      "bid": "279.50",
      "ask": "280.50",
      "open": "271.00",
      "high": "287.50",
      "low": "270.50",
      "close": "280.00",
      "average": "279.1923",
      "volume": "90414",
      "turnover": "25247259.5",
      "trades": "1181"
    },
    {
      "date": "2024-04-08",
      "bid": "284.50",
      "ask": "285.50",
      "open": "281.00",
      "high": "288.00",
      "low": "273.00",
      "close": "284.50",
      "average": "280.5133",
      "volume": "53977",
      "turnover": "15108632.75",
      "trades": "822"
    },
    {
      "date": "2024-04-09",
      "bid": "281.00",
      "ask": "282.00",
      "open": "284.00",
      "high": "288.00",
      "low": "279.00",
      "close": "281.00",
      "average": "283.5745",
      "volume": "28845",
      "turnover": "8180412.25",
      "trades": "540"
    },
    {
      "date": "2024-04-10",
      "bid": "285.50",
      "ask": "286.50",
      "open": "283.00",
      "high": "295.00",
      "low": "279.00",
      "close": "285.50",
      "average": "288.8027",
      "volume": "69910",
      "turnover": "20188769.75",
      "trades": "1047"
    },
    {
      "date": "2024-04-11",
      "bid": "321.00",
      "ask": "322.00",
      "open": "285.50",
      "high": "322.50",
      "low": "284.50",
      "close": "319.00",
      "average": "305.7694",
      "volume": "219747",
      "turnover": "67098159",
      "trades": "2285"
    },
    {
      "date": "2024-04-12",
      "bid": "322.50",
      "ask": "323.50",
      "open": "322.00",
      "high": "333.00",
      "low": "322.00",
      "close": "323.50",
      "average": "327.2681",
      "volume": "116579",
      "turnover": "38183088",
      "trades": "1480"
    },
    {
      "date": "2024-04-15",
      "bid": "333.50",
      "ask": "334.50",
      "open": "324.00",
      "high": "338.50",
      "low": "323.00",
      "close": "332.00",
      "average": "331.4239",
      "volume": "75889",
      "turnover": "25155425.5",
      "trades": "1198"
    },
    {
      "date": "2024-04-16",
      "bid": "324.50",
      "ask": "326.50",
      "open": "328.00",
      "high": "333.50",
      "low": "322.50",
      "close": "324.50",
      "average": "328.47",
      "volume": "99215",
      "turnover": "32587313",
      "trades": "953"
    },
    {
      "date": "2024-04-17",
      "bid": "327.50",
      "ask": "328.50",
      "open": "324.50",
      "high": "330.50",
      "low": "320.00",
      "close": "328.00",
      "average": "326.1597",
      "volume": "28621",
      "turnover": "9334882",
      "trades": "577"
    },
    {
      "date": "2024-04-18",
      "bid": "319.50",
      "ask": "321.00",
      "open": "327.00",
      "high": "327.00",
      "low": "317.00",
      "close": "321.00",
      "average": "320.9473",
      "volume": "41987",
      "turnover": "13472558.5",
      "trades": "762"
    },
    {
      "date": "2024-04-19",
      "bid": "318.00",
      "ask": "319.00",
      "open": "318.00",
      "high": "323.00",
      "low": "314.00",
      "close": "316.50",
      "average": "318.5703",
      "volume": "27963",
      "turnover": "8906539",
      "trades": "507"
    },
    {
      "date": "2024-04-22",
      "bid": "313.00",
      "ask": "314.00",
      "open": "316.50",
      "high": "321.00",
      "low": "312.00",
      "close": "314.00",
      "average": "315.1622",
      "volume": "23587",
      "turnover": "7428267",
      "trades": "535"
    },
    {
      "date": "2024-04-23",
      "bid": "321.00",
      "ask": "322.00",
      "open": "314.00",
      "high": "322.50",
      "low": "311.50",
      "close": "321.00",
      "average": "317.4753",
      "volume": "30602",
      "turnover": "9705417.75",
      "trades": "631"
    },
    {
      "date": "2024-04-24",
      "bid": "362.50",
      "ask": "363.50",
      "open": "351.50",
      "high": "385.50",
      "low": "351.50",
      "close": "368.50",
      "average": "370.3823",
      "volume": "302535",
      "turnover": "112126934.75",
      "trades": "4017"
    },
    {
      "date": "2024-04-25",
      "bid": "355.00",
      "ask": "356.00",
      "open": "362.50",
      "high": "370.50",
      "low": "343.50",
      "close": "356.50",
      "average": "356.3621",
      "volume": "120578",
      "turnover": "43012369",
      "trades": "2210"
    },
    {
      "date": "2024-04-26",
      "bid": "372.00",
      "ask": "373.00",
      "open": "361.50",
      "high": "377.00",
      "low": "361.00",
      "close": "373.00",
      "average": "371.4585",
      "volume": "66306",
      "turnover": "24632114",
      "trades": "1307"
    },
    {
      "date": "2024-04-29",
      "bid": "375.50",
      "ask": "376.50",
      "open": "372.50",
      "high": "380.00",
      "low": "365.00",
      "close": "377.00",
      "average": "373.7904",
      "volume": "51628",
      "turnover": "19277645.75",
      "trades": "957"
    },
    {
      "date": "2024-04-30",
      "bid": "378.00",
      "ask": "379.00",
      "open": "378.50",
      "high": "385.00",
      "low": "373.50",
      "close": "379.00",
      "average": "379.8683",
      "volume": "39530",
      "turnover": "15013010.75",
      "trades": "553"
    },
    {
      "date": "2024-05-02",
      "bid": "370.50",
      "ask": "371.00",
      "open": "384.00",
      "high": "388.50",
      "low": "367.00",
      "close": "370.50",
      "average": "375.6262",
      "volume": "71067",
      "turnover": "26666585.75",
      "trades": "1490"
    },
    {
      "date": "2024-05-03",
      "bid": "377.50",
      "ask": "378.50",
      "open": "380.00",
      "high": "380.00",
      "low": "372.00",
      "close": "378.00",
      "average": "375.8654",
      "volume": "87572",
      "turnover": "32918329.25",
      "trades": "980"
    },
    {
      "date": "2024-05-06",
      "bid": "379.00",
      "ask": "380.00",
      "open": "378.00",
      "high": "380.00",
      "low": "371.00",
      "close": "378.50",
      "average": "375.9614",
      "volume": "25066",
      "turnover": "9423026",
      "trades": "634"
    },
    {
      "date": "2024-05-07",
      "bid": "375.00",
      "ask": "376.00",
      "open": "377.00",
      "high": "377.00",
      "low": "367.50",
      "close": "376.00",
      "average": "372.6008",
      "volume": "34355",
      "turnover": "12800678",
      "trades": "832"
    },
    {
      "date": "2024-05-08",
      "bid": "380.00",
      "ask": "381.00",
      "open": "375.50",
      "high": "381.50",
      "low": "372.00",
      "close": "381.50",
      "average": "378.3081",
      "volume": "17204",
      "turnover": "6508660.25",
      "trades": "390"
    },
    {
      "date": "2024-05-10",
      "bid": "380.50",
      "ask": "381.50",
      "open": "382.00",
      "high": "385.00",
      "low": "372.50",
      "close": "382.00",
      "average": "377.5714",
      "volume": "76208",
      "turnover": "28773944",
      "trades": "1018"
    },
    {
      "date": "2024-05-13",
      "bid": "384.00",
      "ask": "385.00",
      "open": "382.00",
      "high": "385.50",
      "low": "373.50",
      "close": "385.50",
      "average": "379.7148",
      "volume": "28582",
      "turnover": "10853008.5",
      "trades": "603"
    },
    {
      "date": "2024-05-14",
      "bid": "389.50",
      "ask": "390.00",
      "open": "384.50",
      "high": "392.00",
      "low": "384.00",
      "close": "390.50",
      "average": "388.7221",
      "volume": "21894",
      "turnover": "8510677",
      "trades": "618"
    },
    {
      "date": "2024-05-15",
      "bid": "391.50",
      "ask": "392.50",
      "open": "390.00",
      "high": "394.00",
      "low": "383.00",
      "close": "393.50",
      "average": "389.2587",
      "volume": "26688",
      "turnover": "10388120.75",
      "trades": "612"
    },
    {
      "date": "2024-05-16",
      "bid": "396.00",
      "ask": "397.50",
      "open": "393.50",
      "high": "397.50",
      "low": "388.00",
      "close": "396.00",
      "average": "394.0852",
      "volume": "39994",
      "turnover": "15759437.5",
      "trades": "652"
    },
    {
      "date": "2024-05-17",
      "bid": "392.50",
      "ask": "393.50",
      "open": "396.00",
      "high": "399.00",
      "low": "390.00",
      "close": "392.00",
      "average": "392.3721",
      "volume": "20450",
      "turnover": "8023617.5",
      "trades": "440"
    },
    {
      "date": "2024-05-20",
      "bid": "402.00",
      "ask": "403.00",
      "open": "392.00",
      "high": "406.50",
      "low": "392.00",
      "close": "402.00",
      "average": "400.3813",
      "volume": "44127",
      "turnover": "17667631.5",
      "trades": "783"
    },
    {
      "date": "2024-05-21",
      "bid": "404.50",
      "ask": "405.00",
      "open": "408.50",
      "high": "408.50",
      "low": "402.50",
      "close": "405.00",
      "average": "405.0019",
      "volume": "44641",
      "turnover": "18079013.57",
      "trades": "532"
    },
    {
      "date": "2024-05-22",
      "bid": "405.00",
      "ask": "407.50",
      "open": "405.00",
      "high": "408.00",
      "low": "401.50",
      "close": "407.50",
      "average": "404.6765",
      "volume": "31393",
      "turnover": "12706140.25",
      "trades": "418"
    },
    {
      "date": "2024-05-23",
      "bid": "401.50",
      "ask": "403.00",
      "open": "407.50",
      "high": "412.00",
      "low": "397.00",
      "close": "402.00",
      "average": "403.8284",
      "volume": "30506",
      "turnover": "12322175.5",
      "trades": "722"
    },
    {
      "date": "2024-05-24",
      "bid": "398.00",
      "ask": "399.50",
      "open": "398.50",
      "high": "403.00",
      "low": "395.50",
      "close": "397.50",
      "average": "399.166",
      "volume": "14172",
      "turnover": "5658043",
      "trades": "357"
    },
    {
      "date": "2024-05-27",
      "bid": "387.50",
      "ask": "388.00",
      "open": "398.50",
      "high": "400.00",
      "low": "386.50",
      "close": "387.50",
      "average": "390.9032",
      "volume": "23472",
      "turnover": "9175230.75",
      "trades": "581"
    },
    {
      "date": "2024-05-28",
      "bid": "382.00",
      "ask": "384.00",
      "open": "387.50",
      "high": "393.50",
      "low": "382.00",
      "close": "386.00",
      "average": "388.7432",
      "volume": "32068",
      "turnover": "12467826",
      "trades": "700"
    },
    {
      "date": "2024-05-29",
      "bid": "418.00",
      "ask": "419.50",
      "open": "394.50",
      "high": "431.50",
      "low": "394.00",
      "close": "419.00",
      "average": "418.9728",
      "volume": "227260",
      "turnover": "95209098.5",
      "trades": "3425"
    },
    {
      "date": "2024-05-30",
      "bid": "431.50",
      "ask": "433.00",
      "open": "421.00",
      "high": "435.00",
      "low": "417.00",
      "close": "432.50",
      "average": "429.2363",
      "volume": "126393",
      "turnover": "54258270",
      "trades": "1717"
    },
    {
      "date": "2024-05-31",
      "bid": "436.00",
      "ask": "437.50",
      "open": "433.00",
      "high": "440.00",
      "low": "428.50",
      "close": "440.00",
      "average": "436.0764",
      "volume": "115657",
      "turnover": "50409842",
      "trades": "1651"
    },
    {
      "date": "2024-06-03",
      "bid": "433.50",
      "ask": "435.00",
      "open": "441.50",
      "high": "446.00",
      "low": "431.00",
      "close": "434.50",
      "average": "437.6736",
      "volume": "73206",
      "turnover": "32039938.75",
      "trades": "1625"
    },
    {
      "date": "2024-06-04",
      "bid": "433.50",
      "ask": "434.50",
      "open": "439.00",
      "high": "440.00",
      "low": "428.50",
      "close": "432.50",
      "average": "434.8585",
      "volume": "53442",
      "turnover": "23247335.25",
      "trades": "900"
    },
    {
      "date": "2024-06-05",
      "bid": "442.00",
      "ask": "442.50",
      "open": "437.00",
      "high": "444.00",
      "low": "434.50",
      "close": "444.00",
      "average": "440.263",
      "volume": "35356",
      "turnover": "15557211",
      "trades": "823"
    },
    {
      "date": "2024-06-07",
      "bid": "454.50",
      "ask": "455.50",
      "open": "445.00",
      "high": "455.50",
      "low": "440.50",
      "close": "455.50",
      "average": "450.3317",
      "volume": "71677",
      "turnover": "32278283",
      "trades": "1512"
    },
    {
      "date": "2024-06-10",
      "bid": "446.00",
      "ask": "447.50",
      "open": "455.50",
      "high": "455.50",
      "low": "445.50",
      "close": "447.50",
      "average": "448.901",
      "volume": "23761",
      "turnover": "10662235.75",
      "trades": "759"
    },
    {
      "date": "2024-06-11",
      "bid": "451.50",
      "ask": "452.50",
      "open": "448.00",
      "high": "454.00",
      "low": "444.00",
      "close": "453.50",
      "average": "451.0894",
      "volume": "46505",
      "turnover": "20959823.87",
      "trades": "836"
    },
    {
      "date": "2024-06-12",
      "bid": "456.50",
      "ask": "457.00",
      "open": "454.00",
      "high": "457.50",
      "low": "446.50",
      "close": "456.00",
      "average": "453.0146",
      "volume": "54762",
      "turnover": "24807792",
      "trades": "1275"
    },
    {
      "date": "2024-06-13",
      "bid": "442.00",
      "ask": "443.50",
      "open": "456.50",
      "high": "459.50",
      "low": "440.50",
      "close": "441.50",
      "average": "446.7182",
      "volume": "28510",
      "turnover": "12736029",
      "trades": "810"
    },
    {
      "date": "2024-06-14",
      "bid": "431.50",
      "ask": "432.50",
      "open": "441.50",
      "high": "447.50",
      "low": "430.00",
      "close": "434.00",
      "average": "435.9541",
      "volume": "38666",
      "turnover": "16860329.5",
      "trades": "975"
    },
    {
      "date": "2024-06-17",
      "bid": "429.00",
      "ask": "431.50",
      "open": "434.00",
      "high": "437.50",
      "low": "426.50",
      "close": "431.50",
      "average": "432.5793",
      "volume": "60925",
      "turnover": "26354827.25",
      "trades": "968"
    },
    {
      "date": "2024-06-18",
      "bid": "432.50",
      "ask": "433.00",
      "open": "428.50",
      "high": "443.50",
      "low": "428.50",
      "close": "435.00",
      "average": "434.827",
      "volume": "45640",
      "turnover": "19842698",
      "trades": "1139"
    },
    {
      "date": "2024-06-19",
      "bid": "428.50",
      "ask": "429.50",
      "open": "438.00",
      "high": "444.50",
      "low": "424.50",
      "close": "429.50",
      "average": "429.8237",
      "volume": "46203",
      "turnover": "19856510.25",
      "trades": "964"
    },
    {
      "date": "2024-06-20",
      "bid": "421.50",
      "ask": "423.00",
      "open": "429.50",
      "high": "435.50",
      "low": "418.50",
      "close": "423.50",
      "average": "423.8687",
      "volume": "88333",
      "turnover": "37434176",
      "trades": "1113"
    },
    {
      "date": "2024-06-24",
      "bid": "416.00",
      "ask": "418.00",
      "open": "418.00",
      "high": "422.00",
      "low": "411.50",
      "close": "417.00",
      "average": "416.8555",
      "volume": "42013",
      "turnover": "17512343",
      "trades": "1030"
    },
    {
      "date": "2024-06-25",
      "bid": "419.00",
      "ask": "420.00",
      "open": "416.50",
      "high": "423.00",
      "low": "413.00",
      "close": "419.00",
      "average": "419.4001",
      "volume": "101794",
      "turnover": "42409886",
      "trades": "572"
    },
    {
      "date": "2024-06-26",
      "bid": "418.00",
      "ask": "419.50",
      "open": "420.00",
      "high": "423.00",
      "low": "416.00",
      "close": "419.00",
      "average": "420.1411",
      "volume": "22340",
      "turnover": "9386626.5",
      "trades": "487"
    },
    {
      "date": "2024-06-27",
      "bid": "415.50",
      "ask": "416.50",
      "open": "419.50",
      "high": "421.50",
      "low": "415.50",
      "close": "416.50",
      "average": "417.7258",
      "volume": "15226",
      "turnover": "6360743.5",
      "trades": "499"
    },
    {
      "date": "2024-06-28",
      "bid": "416.00",
      "ask": "417.00",
      "open": "420.00",
      "high": "421.00",
      "low": "413.50",
      "close": "415.50",
      "average": "416.76",
      "volume": "18783",
      "turnover": "7828167",
      "trades": "626"
    },
    {
      "date": "2024-07-01",
      "bid": "417.50",
      "ask": "418.50",
      "open": "415.50",
      "high": "419.50",
      "low": "411.00",
      "close": "418.00",
      "average": "416.0672",
      "volume": "20042",
      "turnover": "8345549.75",
      "trades": "466"
    },
    {
      "date": "2024-07-02",
      "bid": "406.50",
      "ask": "408.50",
      "open": "422.00",
      "high": "422.00",
      "low": "404.50",
      "close": "408.00",
      "average": "408.1186",
      "volume": "36183",
      "turnover": "14766996",
      "trades": "878"
    },
    {
      "date": "2024-07-03",
      "bid": "403.00",
      "ask": "404.50",
      "open": "412.00",
      "high": "415.00",
      "low": "402.00",
      "close": "402.00",
      "average": "406.4932",
      "volume": "31364",
      "turnover": "12748106",
      "trades": "600"
    },
    {
      "date": "2024-07-04",
      "bid": "404.50",
      "ask": "405.50",
      "open": "402.00",
      "high": "410.00",
      "low": "402.00",
      "close": "405.00",
      "average": "406.0169",
      "volume": "33478",
      "turnover": "13592616",
      "trades": "841"
    },
    {
      "date": "2024-07-05",
      "bid": "405.50",
      "ask": "406.50",
      "open": "407.50",
      "high": "412.00",
      "low": "402.00",
      "close": "405.50",
      "average": "405.4589",
      "volume": "33333",
      "turnover": "13515320",
      "trades": "820"
    },
    {
      "date": "2024-07-08",
      "bid": "418.50",
      "ask": "419.50",
      "open": "407.00",
      "high": "424.50",
      "low": "405.50",
      "close": "418.50",
      "average": "417.0291",
      "volume": "37289",
      "turnover": "15549014.75",
      "trades": "882"
    },
    {
      "date": "2024-07-09",
      "bid": "416.00",
      "ask": "416.50",
      "open": "418.50",
      "high": "427.00",
      "low": "414.50",
      "close": "417.00",
      "average": "419.2018",
      "volume": "32697",
      "turnover": "13704035",
      "trades": "695"
    },
    {
      "date": "2024-07-10",
      "bid": "415.00",
      "ask": "415.50",
      "open": "417.00",
      "high": "424.00",
      "low": "413.00",
      "close": "417.50",
      "average": "417.4437",
      "volume": "23314",
      "turnover": "9732282.5",
      "trades": "516"
    },
    {
      "date": "2024-07-11",
      "bid": "414.50",
      "ask": "415.50",
      "open": "417.00",
      "high": "417.00",
      "low": "403.50",
      "close": "416.00",
      "average": "411.182",
      "volume": "38444",
      "turnover": "15807462.5",
      "trades": "960"
    },
    {
      "date": "2024-07-12",
      "bid": "512.00",
      "ask": "514.00",
      "open": "455.50",
      "high": "515.00",
      "low": "455.50",
      "close": "515.00",
      "average": "497.1553",
      "volume": "214844",
      "turnover": "106847912.5",
      "trades": "4376"
    },
    {
      "date": "2024-07-15",
      "bid": "513.00",
      "ask": "514.00",
      "open": "516.00",
      "high": "520.00",
      "low": "500.00",
      "close": "510.00",
      "average": "510.1893",
      "volume": "195760",
      "turnover": "99805482",
      "trades": "2014"
    },
    {
      "date": "2024-07-16",
      "bid": "511.00",
      "ask": "513.00",
      "open": "513.00",
      "high": "515.00",
      "low": "506.00",
      "close": "512.00",
      "average": "510.9669",
      "volume": "34786",
      "turnover": "17774767",
      "trades": "1058"
    },
    {
      "date": "2024-07-17",
      "bid": "526.00",
      "ask": "528.00",
      "open": "511.00",
      "high": "528.00",
      "low": "508.00",
      "close": "528.00",
      "average": "521.8909",
      "volume": "68683",
      "turnover": "35813307",
      "trades": "1559"
    },
    {
      "date": "2024-07-18",
      "bid": "535.00",
      "ask": "537.00",
      "open": "529.00",
      "high": "538.00",
      "low": "520.00",
      "close": "538.00",
      "average": "531.7265",
      "volume": "53535",
      "turnover": "28466009.5",
      "trades": "1095"
    },
    {
      "date": "2024-07-19",
      "bid": "537.00",
      "ask": "538.00",
      "open": "542.00",
      "high": "547.00",
      "low": "530.00",
      "close": "539.00",
      "average": "540.1727",
      "volume": "59607",
      "turnover": "32198121",
      "trades": "1329"
    },
    {
      "date": "2024-07-22",
      "bid": "530.00",
      "ask": "531.00",
      "open": "540.00",
      "high": "541.00",
      "low": "527.00",
      "close": "527.00",
      "average": "532.4006",
      "volume": "26839",
      "turnover": "14289267",
      "trades": "670"
    },
    {
      "date": "2024-07-23",
      "bid": "519.00",
      "ask": "520.00",
      "open": "527.00",
      "high": "532.00",
      "low": "516.00",
      "close": "521.00",
      "average": "519.868",
      "volume": "45235",
      "turnover": "23516117",
      "trades": "995"
    },
    {
      "date": "2024-07-24",
      "bid": "517.00",
      "ask": "519.00",
      "open": "520.00",
      "high": "521.00",
      "low": "511.00",
      "close": "517.00",
      "average": "516.8793",
      "volume": "18717",
      "turnover": "9674430",
      "trades": "596"
    },
    {
      "date": "2024-07-25",
      "bid": "516.00",
      "ask": "517.00",
      "open": "512.00",
      "high": "520.00",
      "low": "505.00",
      "close": "518.00",
      "average": "512.9538",
      "volume": "25269",
      "turnover": "12961829",
      "trades": "787"
    },
    {
      "date": "2024-07-26",
      "bid": "514.00",
      "ask": "516.00",
      "open": "511.00",
      "high": "523.00",
      "low": "511.00",
      "close": "515.00",
      "average": "516.1468",
      "volume": "17673",
      "turnover": "9121883",
      "trades": "582"
    },
    {
      "date": "2024-07-29",
      "bid": "499.50",
      "ask": "500.00",
      "open": "514.00",
      "high": "514.00",
      "low": "497.00",
      "close": "501.00",
      "average": "502.8162",
      "volume": "46399",
      "turnover": "23326888.5",
      "trades": "1112"
    },
    {
      "date": "2024-07-30",
      "bid": "509.00",
      "ask": "510.00",
      "open": "501.00",
      "high": "511.00",
      "low": "496.00",
      "close": "511.00",
      "average": "502.6246",
      "volume": "37118",
      "turnover": "18656527",
      "trades": "917"
    },
    {
      "date": "2024-07-31",
      "bid": "506.00",
      "ask": "508.00",
      "open": "514.00",
      "high": "514.00",
      "low": "505.00",
      "close": "507.00",
      "average": "509.1176",
      "volume": "47326",
      "turnover": "24094500",
      "trades": "533"
    },
    {
      "date": "2024-08-01",
      "bid": "506.00",
      "ask": "507.00",
      "open": "511.00",
      "high": "519.00",
      "low": "505.00",
      "close": "506.00",
      "average": "509.9019",
      "volume": "24576",
      "turnover": "12531349",
      "trades": "631"
    },
    {
      "date": "2024-08-02",
      "bid": "492.50",
      "ask": "493.50",
      "open": "507.00",
      "high": "507.00",
      "low": "490.00",
      "close": "493.00",
      "average": "497.4809",
      "volume": "31930",
      "turnover": "15883119.5",
      "trades": "976"
    },
    {
      "date": "2024-08-05",
      "bid": "479.00",
      "ask": "480.00",
      "open": "479.00",
      "high": "482.50",
      "low": "452.50",
      "close": "480.00",
      "average": "471.8811",
      "volume": "79124",
      "turnover": "37337080",
      "trades": "1879"
    },
    {
      "date": "2024-08-06",
      "bid": "494.00",
      "ask": "497.50",
      "open": "485.00",
      "high": "499.50",
      "low": "476.50",
      "close": "497.00",
      "average": "486.7521",
      "volume": "57449",
      "turnover": "27963422",
      "trades": "1143"
    },
    {
      "date": "2024-08-07",
      "bid": "516.00",
      "ask": "518.00",
      "open": "499.00",
      "high": "521.00",
      "low": "497.50",
      "close": "519.00",
      "average": "513.2661",
      "volume": "45921",
      "turnover": "23570287.5",
      "trades": "1109"
    },
    {
      "date": "2024-08-08",
      "bid": "513.00",
      "ask": "514.00",
      "open": "514.00",
      "high": "515.00",
      "low": "500.00",
      "close": "513.00",
      "average": "507.1189",
      "volume": "30094",
      "turnover": "15261236",
      "trades": "667"
    },
    {
      "date": "2024-08-09",
      "bid": "515.00",
      "ask": "516.00",
      "open": "513.00",
      "high": "526.00",
      "low": "509.00",
      "close": "517.00",
      "average": "519.6157",
      "volume": "32715",
      "turnover": "16999228",
      "trades": "770"
    },
    {
      "date": "2024-08-12",
      "bid": "507.00",
      "ask": "509.00",
      "open": "515.00",
      "high": "522.00",
      "low": "503.00",
      "close": "506.00",
      "average": "510.223",
      "volume": "42222",
      "turnover": "21542962",
      "trades": "952"
    },
    {
      "date": "2024-08-13",
      "bid": "504.00",
      "ask": "505.00",
      "open": "506.00",
      "high": "507.00",
      "low": "493.00",
      "close": "506.00",
      "average": "497.6402",
      "volume": "48383",
      "turnover": "24076434.75",
      "trades": "624"
    },
    {
      "date": "2024-08-14",
      "bid": "505.00",
      "ask": "507.00",
      "open": "506.00",
      "high": "510.00",
      "low": "499.50",
      "close": "508.00",
      "average": "505.3825",
      "volume": "23271",
      "turnover": "11760892",
      "trades": "505"
    },
    {
      "date": "2024-08-15",
      "bid": "523.00",
      "ask": "524.00",
      "open": "510.00",
      "high": "526.00",
      "low": "505.00",
      "close": "525.00",
      "average": "518.5385",
      "volume": "46555",
      "turnover": "24140288.5",
      "trades": "1027"
    },
    {
      "date": "2024-08-16",
      "bid": "530.00",
      "ask": "532.00",
      "open": "527.00",
      "high": "533.00",
      "low": "519.00",
      "close": "533.00",
      "average": "527.1003",
      "volume": "48390",
      "turnover": "25506343",
      "trades": "1186"
    },
    {
      "date": "2024-08-19",
      "bid": "523.00",
      "ask": "524.00",
      "open": "534.00",
      "high": "541.00",
      "low": "520.00",
      "close": "523.00",
      "average": "529.0945",
      "volume": "26771",
      "turnover": "14164389",
      "trades": "840"
    },
    {
      "date": "2024-08-20",
      "bid": "519.00",
      "ask": "520.00",
      "open": "526.00",
      "high": "529.00",
      "low": "515.00",
      "close": "520.00",
      "average": "520.7776",
      "volume": "20746",
      "turnover": "10803940",
      "trades": "582"
    },
    {
      "date": "2024-08-21",
      "bid": "521.00",
      "ask": "522.00",
      "open": "520.00",
      "high": "529.00",
      "low": "517.00",
      "close": "521.00",
      "average": "522.8989",
      "volume": "11213",
      "turnover": "5866144",
      "trades": "396"
    },
    {
      "date": "2024-08-22",
      "bid": "530.00",
      "ask": "532.00",
      "open": "521.00",
      "high": "535.00",
      "low": "521.00",
      "close": "530.00",
      "average": "530.1965",
      "volume": "15196",
      "turnover": "8056866",
      "trades": "443"
    },
    {
      "date": "2024-08-23",
      "bid": "531.00",
      "ask": "533.00",
      "open": "531.00",
      "high": "535.00",
      "low": "523.00",
      "close": "533.00",
      "average": "531.6088",
      "volume": "20143",
      "turnover": "10708197",
      "trades": "574"
    },
    {
      "date": "2024-08-26",
      "bid": "523.00",
      "ask": "525.00",
      "open": "530.00",
      "high": "530.00",
      "low": "520.00",
      "close": "526.00",
      "average": "523.6222",
      "volume": "20730",
      "turnover": "10854688",
      "trades": "608"
    },
    {
      "date": "2024-08-27",
      "bid": "529.00",
      "ask": "530.00",
      "open": "529.00",
      "high": "533.00",
      "low": "525.00",
      "close": "525.00",
      "average": "527.746",
      "volume": "46069",
      "turnover": "24312729",
      "trades": "762"
    },
    {
      "date": "2024-08-28",
      "bid": "525.00",
      "ask": "527.00",
      "open": "529.00",
      "high": "538.00",
      "low": "520.00",
      "close": "526.00",
      "average": "529.6095",
      "volume": "26248",
      "turnover": "13901303",
      "trades": "721"
    },
    {
      "date": "2024-08-29",
      "bid": "527.00",
      "ask": "528.00",
      "open": "526.00",
      "high": "537.00",
      "low": "525.00",
      "close": "530.00",
      "average": "530.6942",
      "volume": "44402",
      "turnover": "23564949",
      "trades": "973"
    },
    {
      "date": "2024-08-30",
      "bid": "528.00",
      "ask": "530.00",
      "open": "530.00",
      "high": "535.00",
      "low": "525.00",
      "close": "533.00",
      "average": "531.338",
      "volume": "75513",
      "turnover": "40090381.69",
      "trades": "791"
    },
    {
      "date": "2024-09-02",
      "bid": "522.00",
      "ask": "524.00",
      "open": "533.00",
      "high": "533.00",
      "low": "520.00",
      "close": "523.00",
      "average": "523.3896",
      "volume": "30481",
      "turnover": "15953500",
      "trades": "758"
    },
    {
      "date": "2024-09-03",
      "bid": "503.00",
      "ask": "504.00",
      "open": "523.00",
      "high": "528.00",
      "low": "501.00",
      "close": "503.00",
      "average": "512.6094",
      "volume": "53370",
      "turnover": "27367853.5",
      "trades": "1159"
    },
    {
      "date": "2024-09-04",
      "bid": "504.00",
      "ask": "505.00",
      "open": "496.50",
      "high": "506.00",
      "low": "488.50",
      "close": "504.00",
      "average": "500.8322",
      "volume": "32262",
      "turnover": "16158374",
      "trades": "794"
    },
    {
      "date": "2024-09-05",
      "bid": "485.50",
      "ask": "486.00",
      "open": "504.00",
      "high": "504.00",
      "low": "483.00",
      "close": "483.00",
      "average": "489.1309",
      "volume": "53844",
      "turnover": "26337016",
      "trades": "1327"
    },
    {
      "date": "2024-09-06",
      "bid": "474.00",
      "ask": "475.00",
      "open": "482.00",
      "high": "485.50",
      "low": "472.00",
      "close": "474.00",
      "average": "479.0583",
      "volume": "70526",
      "turnover": "33796616.25",
      "trades": "1635"
    },
    {
      "date": "2024-09-09",
      "bid": "484.50",
      "ask": "485.50",
      "open": "477.00",
      "high": "487.50",
      "low": "477.00",
      "close": "487.50",
      "average": "485.5395",
      "volume": "25773",
      "turnover": "12513810.5",
      "trades": "787"
    },
    {
      "date": "2024-09-10",
      "bid": "495.50",
      "ask": "497.00",
      "open": "486.50",
      "high": "499.00",
      "low": "483.50",
      "close": "499.00",
      "average": "493.872",
      "volume": "31581",
      "turnover": "15596900",
      "trades": "880"
    },
    {
      "date": "2024-09-11",
      "bid": "486.00",
      "ask": "487.00",
      "open": "499.00",
      "high": "499.00",
      "low": "484.00",
      "close": "487.50",
      "average": "490.5308",
      "volume": "21958",
      "turnover": "10771076",
      "trades": "701"
    },
    {
      "date": "2024-09-12",
      "bid": "496.50",
      "ask": "497.00",
      "open": "498.50",
      "high": "504.00",
      "low": "491.00",
      "close": "498.50",
      "average": "497.0399",
      "volume": "17517",
      "turnover": "8706648.5",
      "trades": "530"
    },
    {
      "date": "2024-09-13",
      "bid": "504.00",
      "ask": "505.00",
      "open": "498.50",
      "high": "508.00",
      "low": "496.50",
      "close": "506.00",
      "average": "502.5912",
      "volume": "20959",
      "turnover": "10533791.5",
      "trades": "596"
    },
    {
      "date": "2024-09-16",
      "bid": "505.00",
      "ask": "506.00",
      "open": "506.00",
      "high": "508.00",
      "low": "499.00",
      "close": "508.00",
      "average": "503.5527",
      "volume": "15526",
      "turnover": "7818158.5",
      "trades": "522"
    },
    {
      "date": "2024-09-17",
      "bid": "509.00",
      "ask": "510.00",
      "open": "510.00",
      "high": "512.00",
      "low": "505.00",
      "close": "508.00",
      "average": "508.0084",
      "volume": "21840",
      "turnover": "11094815.5",
      "trades": "572"
    },
    {
      "date": "2024-09-18",
      "bid": "491.50",
      "ask": "492.50",
      "open": "508.00",
      "high": "508.00",
      "low": "489.50",
      "close": "492.00",
      "average": "493.6475",
      "volume": "27940",
      "turnover": "13792897.5",
      "trades": "929"
    },
    {
      "date": "2024-09-19",
      "bid": "502.00",
      "ask": "503.00",
      "open": "495.00",
      "high": "504.00",
      "low": "494.00",
      "close": "502.00",
      "average": "500.9503",
      "volume": "26892",
      "turnover": "13471555.5",
      "trades": "649"
    },
    {
      "date": "2024-09-20",
      "bid": "510.00",
      "ask": "511.00",
      "open": "502.00",
      "high": "514.00",
      "low": "501.00",
      "close": "514.00",
      "average": "511.5627",
      "volume": "26992",
      "turnover": "13808101",
      "trades": "500"
    },
    {
      "date": "2024-09-23",
      "bid": "511.00",
      "ask": "513.00",
      "open": "516.00",
      "high": "523.00",
      "low": "511.00",
      "close": "512.00",
      "average": "516.7928",
      "volume": "29264",
      "turnover": "15123754.5",
      "trades": "729"
    },
    {
      "date": "2024-09-24",
      "bid": "499.00",
      "ask": "501.00",
      "open": "510.00",
      "high": "512.00",
      "low": "496.00",
      "close": "499.50",
      "average": "500.4591",
      "volume": "21570",
      "turnover": "10794903.5",
      "trades": "619"
    },
    {
      "date": "2024-09-25",
      "bid": "510.00",
      "ask": "511.00",
      "open": "496.50",
      "high": "512.00",
      "low": "494.00",
      "close": "511.00",
      "average": "507.2092",
      "volume": "16239",
      "turnover": "8235029",
      "trades": "442"
    },
    {
      "date": "2024-09-26",
      "bid": "509.00",
      "ask": "510.00",
      "open": "512.00",
      "high": "517.00",
      "low": "508.00",
      "close": "509.00",
      "average": "511.5244",
      "volume": "17666",
      "turnover": "9036617",
      "trades": "521"
    },
    {
      "date": "2024-09-27",
      "bid": "506.00",
      "ask": "507.00",
      "open": "509.00",
      "high": "510.00",
      "low": "503.00",
      "close": "506.00",
      "average": "505.5796",
      "volume": "15630",
      "turnover": "7902385.5",
      "trades": "462"
    },
    {
      "date": "2024-09-30",
      "bid": "508.00",
      "ask": "509.00",
      "open": "504.00",
      "high": "511.00",
      "low": "501.00",
      "close": "511.00",
      "average": "507.9288",
      "volume": "22319",
      "turnover": "11336463",
      "trades": "523"
    },
    {
      "date": "2024-10-01",
      "bid": "501.00",
      "ask": "502.00",
      "open": "512.00",
      "high": "518.00",
      "low": "500.00",
      "close": "503.00",
      "average": "506.2861",
      "volume": "22956",
      "turnover": "11622304",
      "trades": "548"
    },
    {
      "date": "2024-10-02",
      "bid": "500.00",
      "ask": "502.00",
      "open": "503.00",
      "high": "503.00",
      "low": "493.50",
      "close": "500.00",
      "average": "498.5518",
      "volume": "13363",
      "turnover": "6662085.75",
      "trades": "403"
    },
    {
      "date": "2024-10-03",
      "bid": "498.00",
      "ask": "499.00",
      "open": "500.00",
      "high": "503.00",
      "low": "493.00",
      "close": "498.50",
      "average": "498.8823",
      "volume": "15005",
      "turnover": "7485733",
      "trades": "465"
    },
    {
      "date": "2024-10-04",
      "bid": "489.00",
      "ask": "489.50",
      "open": "498.00",
      "high": "499.50",
      "low": "486.00",
      "close": "489.00",
      "average": "490.8798",
      "volume": "28514",
      "turnover": "13997228.5",
      "trades": "744"
    },
    {
      "date": "2024-10-07",
      "bid": "480.00",
      "ask": "483.00",
      "open": "489.00",
      "high": "490.50",
      "low": "480.50",
      "close": "481.00",
      "average": "484.5918",
      "volume": "19408",
      "turnover": "9407368.25",
      "trades": "558"
    },
    {
      "date": "2024-10-08",
      "bid": "480.50",
      "ask": "482.50",
      "open": "478.00",
      "high": "484.00",
      "low": "475.00",
      "close": "481.50",
      "average": "481.117",
      "volume": "30804",
      "turnover": "14820127",
      "trades": "692"
    },
    {
      "date": "2024-10-09",
      "bid": "506.00",
      "ask": "507.00",
      "open": "487.50",
      "high": "512.00",
      "low": "485.50",
      "close": "509.00",
      "average": "497.5724",
      "volume": "61211",
      "turnover": "30456971.5",
      "trades": "939"
    },
    {
      "date": "2024-10-10",
      "bid": "490.00",
      "ask": "490.50",
      "open": "512.00",
      "high": "512.00",
      "low": "486.50",
      "close": "492.00",
      "average": "494.9763",
      "volume": "27501",
      "turnover": "13612342",
      "trades": "797"
    },
    {
      "date": "2024-10-11",
      "bid": "502.00",
      "ask": "503.00",
      "open": "492.00",
      "high": "504.00",
      "low": "491.50",
      "close": "504.00",
      "average": "497.6235",
      "volume": "13510",
      "turnover": "6722646.5",
      "trades": "403"
    },
    {
      "date": "2024-10-14",
      "bid": "497.50",
      "ask": "499.50",
      "open": "500.00",
      "high": "502.00",
      "low": "493.00",
      "close": "501.00",
      "average": "497.3202",
      "volume": "16688",
      "turnover": "8299284.5",
      "trades": "586"
    },
    {
      "date": "2024-10-15",
      "bid": "503.00",
      "ask": "504.00",
      "open": "501.00",
      "high": "508.00",
      "low": "495.00",
      "close": "505.00",
      "average": "502.7047",
      "volume": "31525",
      "turnover": "15848358.5",
      "trades": "646"
    },
    {
      "date": "2024-10-16",
      "bid": "504.00",
      "ask": "505.00",
      "open": "505.00",
      "high": "507.00",
      "low": "495.50",
      "close": "507.00",
      "average": "503.8562",
      "volume": "22913",
      "turnover": "11544856",
      "trades": "513"
    },
    {
      "date": "2024-10-17",
      "bid": "502.00",
      "ask": "503.00",
      "open": "507.00",
      "high": "512.00",
      "low": "496.00",
      "close": "503.00",
      "average": "503.7664",
      "volume": "39239",
      "turnover": "19766688.5",
      "trades": "700"
    },
    {
      "date": "2024-10-18",
      "bid": "505.00",
      "ask": "507.00",
      "open": "498.00",
      "high": "507.00",
      "low": "498.00",
      "close": "505.00",
      "average": "503.4887",
      "volume": "13143",
      "turnover": "6617352.5",
      "trades": "328"
    },
    {
      "date": "2024-10-21",
      "bid": "504.00",
      "ask": "505.00",
      "open": "505.00",
      "high": "517.00",
      "low": "499.00",
      "close": "503.00",
      "average": "508.1298",
      "volume": "20034",
      "turnover": "10179708",
      "trades": "511"
    },
    {
      "date": "2024-10-22",
      "bid": "488.00",
      "ask": "491.00",
      "open": "503.00",
      "high": "504.00",
      "low": "484.00",
      "close": "492.50",
      "average": "492.5313",
      "volume": "45873",
      "turnover": "22579629.75",
      "trades": "1103"
    },
    {
      "date": "2024-10-23",
      "bid": "487.50",
      "ask": "488.50",
      "open": "492.50",
      "high": "492.50",
      "low": "479.00",
      "close": "488.00",
      "average": "486.0462",
      "volume": "48769",
      "turnover": "23703477.75",
      "trades": "1247"
    },
    {
      "date": "2024-10-24",
      "bid": "473.00",
      "ask": "474.50",
      "open": "489.50",
      "high": "489.50",
      "low": "451.00",
      "close": "475.00",
      "average": "467.876",
      "volume": "123494",
      "turnover": "57782559",
      "trades": "2749"
    },
    {
      "date": "2024-10-25",
      "bid": "478.00",
      "ask": "479.00",
      "open": "466.00",
      "high": "481.00",
      "low": "461.00",
      "close": "478.50",
      "average": "474.2783",
      "volume": "43762",
      "turnover": "20755673",
      "trades": "1228"
    },
    {
      "date": "2024-10-28",
      "bid": "492.50",
      "ask": "494.00",
      "open": "479.50",
      "high": "495.50",
      "low": "476.50",
      "close": "494.00",
      "average": "489.5625",
      "volume": "50912",
      "turnover": "24922990",
      "trades": "1085"
    },
    {
      "date": "2024-10-29",
      "bid": "460.00",
      "ask": "461.00",
      "open": "494.00",
      "high": "494.00",
      "low": "451.00",
      "close": "462.00",
      "average": "469.8448",
      "volume": "127732",
      "turnover": "60011409.75",
      "trades": "2751"
    },
    {
      "date": "2024-10-30",
      "bid": "458.00",
      "ask": "459.00",
      "open": "461.50",
      "high": "462.00",
      "low": "449.50",
      "close": "458.00",
      "average": "455.2235",
      "volume": "80919",
      "turnover": "36836328.25",
      "trades": "1674"
    },
    {
      "date": "2024-10-31",
      "bid": "448.50",
      "ask": "449.50",
      "open": "456.50",
      "high": "459.00",
      "low": "446.00",
      "close": "450.00",
      "average": "451.224",
      "volume": "65030",
      "turnover": "29342853",
      "trades": "1186"
    },
    {
      "date": "2024-11-01",
      "bid": "449.50",
      "ask": "450.50",
      "open": "450.00",
      "high": "454.50",
      "low": "447.50",
      "close": "448.00",
      "average": "450.0361",
      "volume": "35650",
      "turnover": "16043771.5",
      "trades": "453"
    },
    {
      "date": "2024-11-04",
      "bid": "450.50",
      "ask": "451.50",
      "open": "448.00",
      "high": "453.50",
      "low": "446.50",
      "close": "450.50",
      "average": "450.0587",
      "volume": "26321",
      "turnover": "11845980",
      "trades": "636"
    },
    {
      "date": "2024-11-05",
      "bid": "447.00",
      "ask": "449.50",
      "open": "449.50",
      "high": "450.50",
      "low": "446.00",
      "close": "449.00",
      "average": "448.8917",
      "volume": "19624",
      "turnover": "8809427",
      "trades": "721"
    },
    {
      "date": "2024-11-06",
      "bid": "445.50",
      "ask": "447.00",
      "open": "452.00",
      "high": "467.50",
      "low": "446.00",
      "close": "446.00",
      "average": "454.1825",
      "volume": "29762",
      "turnover": "13513852.5",
      "trades": "891"
    },
    {
      "date": "2024-11-07",
      "bid": "449.50",
      "ask": "450.50",
      "open": "445.50",
      "high": "454.00",
      "low": "445.00",
      "close": "450.50",
      "average": "449.5231",
      "volume": "33999",
      "turnover": "15283336.5",
      "trades": "797"
    },
    {
      "date": "2024-11-08",
      "bid": "450.50",
      "ask": "451.50",
      "open": "454.00",
      "high": "460.50",
      "low": "447.50",
      "close": "450.50",
      "average": "454.5783",
      "volume": "57149",
      "turnover": "25979475.75",
      "trades": "1185"
    },
    {
      "date": "2024-11-11",
      "bid": "464.50",
      "ask": "465.50",
      "open": "450.50",
      "high": "469.00",
      "low": "450.50",
      "close": "464.00",
      "average": "457.3815",
      "volume": "75038",
      "turnover": "34321239",
      "trades": "945"
    },
    {
      "date": "2024-11-12",
      "bid": "452.50",
      "ask": "453.50",
      "open": "463.00",
      "high": "463.00",
      "low": "452.50",
      "close": "452.50",
      "average": "457.1205",
      "volume": "32522",
      "turnover": "14872612",
      "trades": "937"
    },
    {
      "date": "2024-11-13",
      "bid": "452.50",
      "ask": "453.00",
      "open": "452.50",
      "high": "461.50",
      "low": "447.00",
      "close": "453.00",
      "average": "453.0397",
      "volume": "29290",
      "turnover": "13269534",
      "trades": "788"
    },
    {
      "date": "2024-11-14",
      "bid": "465.00",
      "ask": "465.50",
      "open": "454.50",
      "high": "467.50",
      "low": "451.00",
      "close": "467.00",
      "average": "462.9749",
      "volume": "32171",
      "turnover": "14891371.5",
      "trades": "807"
    },
    {
      "date": "2024-11-15",
      "bid": "455.50",
      "ask": "457.00",
      "open": "462.50",
      "high": "468.00",
      "low": "455.00",
      "close": "455.00",
      "average": "458.6153",
      "volume": "28105",
      "turnover": "12889160.5",
      "trades": "624"
    },
    {
      "date": "2024-11-18",
      "bid": "445.50",
      "ask": "446.50",
      "open": "455.00",
      "high": "458.00",
      "low": "443.00",
      "close": "445.00",
      "average": "446.8119",
      "volume": "27362",
      "turnover": "12225666",
      "trades": "787"
    },
    {
      "date": "2024-11-19",
      "bid": "450.00",
      "ask": "451.00",
      "open": "446.50",
      "high": "456.00",
      "low": "438.50",
      "close": "452.00",
      "average": "448.7256",
      "volume": "60124",
      "turnover": "26975300.75",
      "trades": "1038"
    },
    {
      "date": "2024-11-20",
      "bid": "446.50",
      "ask": "447.50",
      "open": "453.50",
      "high": "461.50",
      "low": "445.50",
      "close": "447.00",
      "average": "452.445",
      "volume": "41064",
      "turnover": "18569443",
      "trades": "1072"
    },
    {
      "date": "2024-11-21",
      "bid": "445.50",
      "ask": "446.50",
      "open": "446.50",
      "high": "451.50",
      "low": "440.00",
      "close": "446.00",
      "average": "444.6376",
      "volume": "30942",
      "turnover": "13760115.25",
      "trades": "673"
    },
    {
      "date": "2024-11-22",
      "bid": "449.50",
      "ask": "450.50",
      "open": "446.50",
      "high": "453.50",
      "low": "444.00",
      "close": "451.50",
      "average": "450.0192",
      "volume": "42312",
      "turnover": "19041123.5",
      "trades": "883"
    },
    {
      "date": "2024-11-25",
      "bid": "465.00",
      "ask": "466.00",
      "open": "457.00",
      "high": "468.50",
      "low": "454.00",
      "close": "464.50",
      "average": "462.4444",
      "volume": "57882",
      "turnover": "26766998",
      "trades": "1178"
    },
    {
      "date": "2024-11-26",
      "bid": "458.50",
      "ask": "459.50",
      "open": "467.00",
      "high": "474.50",
      "low": "455.50",
      "close": "457.50",
      "average": "464.4626",
      "volume": "54501",
      "turnover": "25313583",
      "trades": "1072"
    },
    {
      "date": "2024-11-27",
      "bid": "465.50",
      "ask": "466.50",
      "open": "459.50",
      "high": "471.50",
      "low": "455.50",
      "close": "467.50",
      "average": "463.8307",
      "volume": "63485",
      "turnover": "29446428.5",
      "trades": "1250"
    },
    {
      "date": "2024-11-28",
      "bid": "472.50",
      "ask": "473.50",
      "open": "468.50",
      "high": "481.00",
      "low": "468.50",
      "close": "472.50",
      "average": "474.0946",
      "volume": "38594",
      "turnover": "18297208.5",
      "trades": "934"
    },
    {
      "date": "2024-11-29",
      "bid": "471.50",
      "ask": "473.00",
      "open": "472.50",
      "high": "482.00",
      "low": "465.50",
      "close": "480.00",
      "average": "479.5549",
      "volume": "490456",
      "turnover": "235199788.5",
      "trades": "1118"
    },
    {
      "date": "2024-12-02",
      "bid": "485.00",
      "ask": "488.00",
      "open": "471.50",
      "high": "489.00",
      "low": "470.00",
      "close": "489.00",
      "average": "482.1264",
      "volume": "39032",
      "turnover": "18817226",
      "trades": "993"
    },
    {
      "date": "2024-12-03",
      "bid": "476.00",
      "ask": "477.00",
      "open": "487.50",
      "high": "488.00",
      "low": "474.00",
      "close": "477.50",
      "average": "479.2635",
      "volume": "39217",
      "turnover": "18795277",
      "trades": "868"
    },
    {
      "date": "2024-12-04",
      "bid": "466.00",
      "ask": "467.50",
      "open": "477.50",
      "high": "478.50",
      "low": "455.00",
      "close": "467.00",
      "average": "465.1234",
      "volume": "37295",
      "turnover": "17346804",
      "trades": "1059"
    },
    {
      "date": "2024-12-05",
      "bid": "454.00",
      "ask": "455.00",
      "open": "465.50",
      "high": "470.00",
      "low": "453.50",
      "close": "453.50",
      "average": "459.5298",
      "volume": "92456",
      "turnover": "42486283.5",
      "trades": "969"
    },
    {
      "date": "2024-12-06",
      "bid": "464.50",
      "ask": "466.00",
      "open": "453.50",
      "high": "468.00",
      "low": "449.00",
      "close": "465.50",
      "average": "458.5234",
      "volume": "100335",
      "turnover": "46005942.5",
      "trades": "710"
    },
    {
      "date": "2024-12-09",
      "bid": "461.00",
      "ask": "462.50",
      "open": "466.00",
      "high": "470.50",
      "low": "460.00",
      "close": "460.50",
      "average": "461.9612",
      "volume": "27071",
      "turnover": "12505756.5",
      "trades": "684"
    },
    {
      "date": "2024-12-10",
      "bid": "452.50",
      "ask": "453.00",
      "open": "458.50",
      "high": "461.00",
      "low": "447.00",
      "close": "452.50",
      "average": "451.4604",
      "volume": "33797",
      "turnover": "15258006",
      "trades": "761"
    },
    {
      "date": "2024-12-11",
      "bid": "458.00",
      "ask": "459.00",
      "open": "451.00",
      "high": "460.00",
      "low": "446.00",
      "close": "458.50",
      "average": "454.3725",
      "volume": "76675",
      "turnover": "34839083",
      "trades": "502"
    },
    {
      "date": "2024-12-12",
      "bid": "461.50",
      "ask": "462.50",
      "open": "456.00",
      "high": "462.50",
      "low": "453.00",
      "close": "462.50",
      "average": "459.3238",
      "volume": "43997",
      "turnover": "20208603.5",
      "trades": "679"
    },
    {
      "date": "2024-12-13",
      "bid": "469.50",
      "ask": "470.00",
      "open": "461.50",
      "high": "473.00",
      "low": "460.00",
      "close": "471.00",
      "average": "468.36",
      "volume": "39464",
      "turnover": "18478605",
      "trades": "812"
    },
    {
      "date": "2024-12-16",
      "bid": "472.50",
      "ask": "475.00",
      "open": "465.50",
      "high": "474.50",
      "low": "454.00",
      "close": "474.50",
      "average": "467.7998",
      "volume": "29616",
      "turnover": "13854525",
      "trades": "774"
    },
    {
      "date": "2024-12-17",
      "bid": "456.50",
      "ask": "457.50",
      "open": "476.00",
      "high": "477.50",
      "low": "455.00",
      "close": "456.00",
      "average": "462.0643",
      "volume": "50550",
      "turnover": "23357322.5",
      "trades": "927"
    },
    {
      "date": "2024-12-18",
      "bid": "463.50",
      "ask": "466.00",
      "open": "456.00",
      "high": "469.00",
      "low": "455.00",
      "close": "465.00",
      "average": "463.8421",
      "volume": "32387",
      "turnover": "15022454",
      "trades": "774"
    },
    {
      "date": "2024-12-19",
      "bid": "460.00",
      "ask": "461.50",
      "open": "460.50",
      "high": "463.00",
      "low": "453.50",
      "close": "461.50",
      "average": "459.6467",
      "volume": "35291",
      "turnover": "16221249.5",
      "trades": "989"
    },
    {
      "date": "2024-12-20",
      "bid": "466.50",
      "ask": "467.50",
      "open": "460.00",
      "high": "468.00",
      "low": "450.50",
      "close": "466.50",
      "average": "461.1951",
      "volume": "48002",
      "turnover": "22137794",
      "trades": "990"
    },
    {
      "date": "2024-12-23",
      "bid": "473.00",
      "ask": "474.00",
      "open": "466.50",
      "high": "475.00",
      "low": "458.00",
      "close": "473.00",
      "average": "467.8256",
      "volume": "25310",
      "turnover": "11840271.5",
      "trades": "763"
    },
    {
      "date": "2024-12-27",
      "bid": "487.50",
      "ask": "488.00",
      "open": "472.50",
      "high": "491.00",
      "low": "472.50",
      "close": "489.50",
      "average": "485.7244",
      "volume": "29936",
      "turnover": "14540646",
      "trades": "693"
    },
    {
      "date": "2024-12-30",
      "bid": "487.50",
      "ask": "489.00",
      "open": "487.00",
      "high": "492.50",
      "low": "487.00",
      "close": "489.00",
      "average": "489.7642",
      "volume": "28915",
      "turnover": "14161533",
      "trades": "713"
    },
    {
      "date": "2025-01-02",
      "bid": "509.00",
      "ask": "511.00",
      "open": "490.50",
      "high": "513.00",
      "low": "489.50",
      "close": "513.00",
      "average": "503.8532",
      "volume": "79000",
      "turnover": "39804406",
      "trades": "1208"
    },
    {
      "date": "2025-01-03",
      "bid": "502.00",
      "ask": "503.00",
      "open": "513.00",
      "high": "513.00",
      "low": "500.00",
      "close": "502.00",
      "average": "503.4169",
      "volume": "19056",
      "turnover": "9593091",
      "trades": "573"
    },
    {
      "date": "2025-01-07",
      "bid": "489.50",
      "ask": "490.50",
      "open": "499.00",
      "high": "519.00",
      "low": "489.50",
      "close": "491.50",
      "average": "501.8896",
      "volume": "43770",
      "turnover": "21970642",
      "trades": "1079"
    },
    {
      "date": "2025-01-08",
      "bid": "502.00",
      "ask": "503.00",
      "open": "491.00",
      "high": "507.00",
      "low": "490.50",
      "close": "502.00",
      "average": "500.8987",
      "volume": "30347",
      "turnover": "15201534",
      "trades": "854"
    },
    {
      "date": "2025-01-09",
      "bid": "492.50",
      "ask": "494.00",
      "open": "502.00",
      "high": "502.00",
      "low": "489.00",
      "close": "493.50",
      "average": "494.8136",
      "volume": "15783",
      "turnover": "7809816.5",
      "trades": "453"
    },
    {
      "date": "2025-01-10",
      "bid": "490.00",
      "ask": "490.50",
      "open": "494.00",
      "high": "500.00",
      "low": "489.00",
      "close": "490.00",
      "average": "493.6856",
      "volume": "26201",
      "turnover": "12937393.5",
      "trades": "732"
    },
    {
      "date": "2025-01-13",
      "bid": "475.00",
      "ask": "476.50",
      "open": "489.00",
      "high": "489.00",
      "low": "475.00",
      "close": "475.00",
      "average": "479.0385",
      "volume": "28223",
      "turnover": "13531979.75",
      "trades": "698"
    },
    {
      "date": "2025-01-14",
      "bid": "474.00",
      "ask": "475.50",
      "open": "475.00",
      "high": "483.50",
      "low": "473.00",
      "close": "475.50",
      "average": "476.4886",
      "volume": "39508",
      "turnover": "18826072.5",
      "trades": "758"
    },
    {
      "date": "2025-01-15",
      "bid": "439.50",
      "ask": "440.50",
      "open": "453.50",
      "high": "463.00",
      "low": "436.50",
      "close": "439.50",
      "average": "444.1472",
      "volume": "133781",
      "turnover": "59451353",
      "trades": "2844"
    },
    {
      "date": "2025-01-16",
      "bid": "445.50",
      "ask": "446.50",
      "open": "440.50",
      "high": "450.50",
      "low": "436.00",
      "close": "447.00",
      "average": "443.9926",
      "volume": "75644",
      "turnover": "33584499.5",
      "trades": "1269"
    },
    {
      "date": "2025-01-17",
      "bid": "444.00",
      "ask": "445.00",
      "open": "445.50",
      "high": "450.50",
      "low": "441.50",
      "close": "444.00",
      "average": "445.5734",
      "volume": "27267",
      "turnover": "12149732.25",
      "trades": "650"
    },
    {
      "date": "2025-01-20",
      "bid": "445.50",
      "ask": "446.00",
      "open": "444.00",
      "high": "448.50",
      "low": "438.50",
      "close": "445.00",
      "average": "444.1874",
      "volume": "27893",
      "turnover": "12389644.25",
      "trades": "648"
    },
    {
      "date": "2025-01-21",
      "bid": "449.50",
      "ask": "450.00",
      "open": "445.00",
      "high": "451.00",
      "low": "441.00",
      "close": "449.50",
      "average": "446.4446",
      "volume": "32081",
      "turnover": "14321580",
      "trades": "799"
    },
    {
      "date": "2025-01-22",
      "bid": "416.00",
      "ask": "417.50",
      "open": "447.00",
      "high": "449.00",
      "low": "416.00",
      "close": "417.00",
      "average": "424.9659",
      "volume": "113831",
      "turnover": "48352480.75",
      "trades": "2483"
    },
    {
      "date": "2025-01-23",
      "bid": "423.50",
      "ask": "424.50",
      "open": "416.00",
      "high": "430.00",
      "low": "412.00",
      "close": "424.50",
      "average": "424.2464",
      "volume": "101397",
      "turnover": "43017920.75",
      "trades": "1754"
    },
    {
      "date": "2025-01-24",
      "bid": "423.50",
      "ask": "424.50",
      "open": "425.50",
      "high": "428.00",
      "low": "415.50",
      "close": "425.50",
      "average": "421.4034",
      "volume": "54262",
      "turnover": "22853276.75",
      "trades": "1276"
    },
    {
      "date": "2025-01-27",
      "bid": "417.00",
      "ask": "420.50",
      "open": "421.00",
      "high": "421.00",
      "low": "409.00",
      "close": "419.00",
      "average": "415.4513",
      "volume": "62019",
      "turnover": "25764645.5",
      "trades": "1492"
    },
    {
      "date": "2025-01-28",
      "bid": "441.50",
      "ask": "443.00",
      "open": "472.50",
      "high": "479.50",
      "low": "439.00",
      "close": "440.00",
      "average": "457.5644",
      "volume": "266140",
      "turnover": "121705186",
      "trades": "3816"
    },
    {
      "date": "2025-01-29",
      "bid": "454.50",
      "ask": "457.50",
      "open": "445.00",
      "high": "458.00",
      "low": "436.50",
      "close": "458.00",
      "average": "452.2047",
      "volume": "150799",
      "turnover": "67819324.5",
      "trades": "1841"
    },
    {
      "date": "2025-01-30",
      "bid": "469.00",
      "ask": "470.00",
      "open": "456.00",
      "high": "477.00",
      "low": "456.00",
      "close": "470.00",
      "average": "469.7961",
      "volume": "110789",
      "turnover": "52028453.5",
      "trades": "1715"
    },
    {
      "date": "2025-01-31",
      "bid": "463.00",
      "ask": "464.00",
      "open": "469.00",
      "high": "472.00",
      "low": "461.50",
      "close": "466.00",
      "average": "465.8128",
      "volume": "51024",
      "turnover": "23768711",
      "trades": "854"
    },
    {
      "date": "2025-02-03",
      "bid": "464.50",
      "ask": "466.00",
      "open": "450.00",
      "high": "468.50",
      "low": "450.00",
      "close": "467.50",
      "average": "463.4068",
      "volume": "55867",
      "turnover": "25880588",
      "trades": "1176"
    },
    {
      "date": "2025-02-04",
      "bid": "466.50",
      "ask": "469.50",
      "open": "466.00",
      "high": "473.00",
      "low": "458.00",
      "close": "467.00",
      "average": "467.8366",
      "volume": "36213",
      "turnover": "16937650.01",
      "trades": "863"
    },
    {
      "date": "2025-02-05",
      "bid": "473.50",
      "ask": "476.00",
      "open": "467.00",
      "high": "475.00",
      "low": "459.50",
      "close": "475.00",
      "average": "471.4522",
      "volume": "31788",
      "turnover": "14986323.25",
      "trades": "792"
    },
    {
      "date": "2025-02-06",
      "bid": "481.00",
      "ask": "482.00",
      "open": "477.00",
      "high": "486.00",
      "low": "477.00",
      "close": "482.00",
      "average": "481.9495",
      "volume": "41723",
      "turnover": "20108631.25",
      "trades": "858"
    },
    {
      "date": "2025-02-07",
      "bid": "464.00",
      "ask": "465.50",
      "open": "482.00",
      "high": "482.50",
      "low": "463.00",
      "close": "465.50",
      "average": "470.5254",
      "volume": "35986",
      "turnover": "16942774",
      "trades": "845"
    },
    {
      "date": "2025-02-10",
      "bid": "471.50",
      "ask": "472.00",
      "open": "466.00",
      "high": "477.00",
      "low": "464.00",
      "close": "471.50",
      "average": "471.6616",
      "volume": "31498",
      "turnover": "14860519.75",
      "trades": "816"
    },
    {
      "date": "2025-02-11",
      "bid": "472.50",
      "ask": "475.00",
      "open": "472.00",
      "high": "476.00",
      "low": "468.00",
      "close": "472.50",
      "average": "472.4425",
      "volume": "21952",
      "turnover": "10371879",
      "trades": "554"
    },
    {
      "date": "2025-02-12",
      "bid": "458.00",
      "ask": "459.00",
      "open": "475.00",
      "high": "475.00",
      "low": "454.50",
      "close": "457.50",
      "average": "461.1864",
      "volume": "26521",
      "turnover": "12231084",
      "trades": "825"
    },
    {
      "date": "2025-02-13",
      "bid": "471.50",
      "ask": "472.50",
      "open": "460.00",
      "high": "473.50",
      "low": "460.00",
      "close": "473.50",
      "average": "467.7475",
      "volume": "26514",
      "turnover": "12401632.5",
      "trades": "770"
    },
    {
      "date": "2025-02-14",
      "bid": "477.00",
      "ask": "477.50",
      "open": "474.00",
      "high": "480.00",
      "low": "471.50",
      "close": "477.00",
      "average": "477.4132",
      "volume": "39436",
      "turnover": "18820465.5",
      "trades": "796"
    },
    {
      "date": "2025-02-17",
      "bid": "469.50",
      "ask": "470.50",
      "open": "477.50",
      "high": "481.00",
      "low": "467.50",
      "close": "471.00",
      "average": "470.59",
      "volume": "29873",
      "turnover": "14055798.25",
      "trades": "546"
    },
    {
      "date": "2025-02-18",
      "bid": "472.50",
      "ask": "473.50",
      "open": "471.00",
      "high": "479.00",
      "low": "467.50",
      "close": "472.50",
      "average": "473.7293",
      "volume": "32434",
      "turnover": "15367396",
      "trades": "628"
    },
    {
      "date": "2025-02-19",
      "bid": "464.00",
      "ask": "465.00",
      "open": "473.00",
      "high": "476.50",
      "low": "459.50",
      "close": "465.50",
      "average": "465.3505",
      "volume": "51060",
      "turnover": "23723791.5",
      "trades": "945"
    },
    {
      "date": "2025-02-20",
      "bid": "462.00",
      "ask": "463.00",
      "open": "466.50",
      "high": "466.50",
      "low": "457.00",
      "close": "463.50",
      "average": "461.4386",
      "volume": "21406",
      "turnover": "9877168.75",
      "trades": "631"
    },
    {
      "date": "2025-02-21",
      "bid": "457.50",
      "ask": "460.00",
      "open": "463.00",
      "high": "468.00",
      "low": "457.50",
      "close": "458.50",
      "average": "463.5639",
      "volume": "41760",
      "turnover": "19359752.5",
      "trades": "1178"
    },
    {
      "date": "2025-02-24",
      "bid": "450.50",
      "ask": "452.00",
      "open": "458.00",
      "high": "460.50",
      "low": "449.00",
      "close": "452.50",
      "average": "454.7761",
      "volume": "25549",
      "turnover": "11618939.75",
      "trades": "786"
    },
    {
      "date": "2025-02-25",
      "bid": "433.50",
      "ask": "434.00",
      "open": "450.50",
      "high": "457.50",
      "low": "433.50",
      "close": "435.50",
      "average": "441.5842",
      "volume": "66583",
      "turnover": "29413501.25",
      "trades": "1430"
    },
    {
      "date": "2025-02-26",
      "bid": "436.50",
      "ask": "437.50",
      "open": "438.50",
      "high": "444.00",
      "low": "433.50",
      "close": "438.00",
      "average": "438.0732",
      "volume": "61090",
      "turnover": "26761707.75",
      "trades": "1207"
    },
    {
      "date": "2025-02-27",
      "bid": "441.00",
      "ask": "442.00",
      "open": "438.50",
      "high": "444.50",
      "low": "432.00",
      "close": "441.50",
      "average": "440.0585",
      "volume": "31995",
      "turnover": "14079158.5",
      "trades": "1129"
    },
    {
      "date": "2025-02-28",
      "bid": "442.00",
      "ask": "444.50",
      "open": "439.50",
      "high": "447.00",
      "low": "437.00",
      "close": "444.00",
      "average": "443.6761",
      "volume": "47438",
      "turnover": "21046392.25",
      "trades": "878"
    },
    {
      "date": "2025-03-03",
      "bid": "428.00",
      "ask": "429.00",
      "open": "442.00",
      "high": "444.50",
      "low": "428.00",
      "close": "428.00",
      "average": "433.2303",
      "volume": "43559",
      "turnover": "18872459",
      "trades": "1197"
    },
    {
      "date": "2025-03-04",
      "bid": "405.00",
      "ask": "406.00",
      "open": "426.00",
      "high": "428.00",
      "low": "405.50",
      "close": "405.50",
      "average": "413.6583",
      "volume": "49844",
      "turnover": "20618388.75",
      "trades": "1226"
    },
    {
      "date": "2025-03-05",
      "bid": "415.00",
      "ask": "416.00",
      "open": "416.50",
      "high": "423.50",
      "low": "414.00",
      "close": "415.00",
      "average": "418.3008",
      "volume": "70108",
      "turnover": "29330072",
      "trades": "1216"
    },
    {
      "date": "2025-03-06",
      "bid": "410.50",
      "ask": "411.50",
      "open": "416.00",
      "high": "418.00",
      "low": "407.50",
      "close": "410.00",
      "average": "411.1768",
      "volume": "49184",
      "turnover": "20223949",
      "trades": "1383"
    },
    {
      "date": "2025-03-07",
      "bid": "411.00",
      "ask": "412.50",
      "open": "405.00",
      "high": "416.00",
      "low": "401.50",
      "close": "410.00",
      "average": "409.5243",
      "volume": "37411",
      "turnover": "15320895.75",
      "trades": "1013"
    },
    {
      "date": "2025-03-10",
      "bid": "392.50",
      "ask": "394.50",
      "open": "410.50",
      "high": "414.50",
      "low": "391.00",
      "close": "393.00",
      "average": "397.9447",
      "volume": "46678",
      "turnover": "18575895.25",
      "trades": "1174"
    },
    {
      "date": "2025-03-11",
      "bid": "386.50",
      "ask": "387.50",
      "open": "394.50",
      "high": "399.50",
      "low": "386.50",
      "close": "386.50",
      "average": "393.1496",
      "volume": "58264",
      "turnover": "22906399",
      "trades": "1406"
    },
    {
      "date": "2025-03-12",
      "bid": "393.50",
      "ask": "394.50",
      "open": "390.00",
      "high": "396.50",
      "low": "387.50",
      "close": "395.50",
      "average": "392.5557",
      "volume": "64295",
      "turnover": "25231974.75",
      "trades": "1284"
    },
    {
      "date": "2025-03-13",
      "bid": "390.00",
      "ask": "391.50",
      "open": "394.00",
      "high": "397.00",
      "low": "387.00",
      "close": "391.00",
      "average": "391.4391",
      "volume": "44852",
      "turnover": "17556808",
      "trades": "1033"
    },
    {
      "date": "2025-03-14",
      "bid": "405.00",
      "ask": "406.00",
      "open": "390.00",
      "high": "406.50",
      "low": "390.00",
      "close": "405.00",
      "average": "403.4073",
      "volume": "74488",
      "turnover": "30045733",
      "trades": "800"
    },
    {
      "date": "2025-03-17",
      "bid": "413.00",
      "ask": "414.00",
      "open": "405.00",
      "high": "415.50",
      "low": "404.50",
      "close": "412.00",
      "average": "410.0881",
      "volume": "51432",
      "turnover": "21090590",
      "trades": "1350"
    },
    {
      "date": "2025-03-18",
      "bid": "417.00",
      "ask": "419.50",
      "open": "414.00",
      "high": "419.50",
      "low": "411.50",
      "close": "416.50",
      "average": "415.0691",
      "volume": "42305",
      "turnover": "17559207.5",
      "trades": "1033"
    },
    {
      "date": "2025-03-19",
      "bid": "410.50",
      "ask": "411.50",
      "open": "417.00",
      "high": "417.00",
      "low": "401.50",
      "close": "410.50",
      "average": "407.8906",
      "volume": "71841",
      "turnover": "29297888",
      "trades": "731"
    },
    {
      "date": "2025-03-20",
      "bid": "411.50",
      "ask": "414.00",
      "open": "412.50",
      "high": "420.00",
      "low": "404.50",
      "close": "413.00",
      "average": "411.6834",
      "volume": "47874",
      "turnover": "19709027.25",
      "trades": "991"
    },
    {
      "date": "2025-03-21",
      "bid": "403.00",
      "ask": "404.50",
      "open": "414.00",
      "high": "414.00",
      "low": "392.50",
      "close": "392.50",
      "average": "393.1109",
      "volume": "792963",
      "turnover": "311724515",
      "trades": "869"
    },
    {
      "date": "2025-03-24",
      "bid": "380.00",
      "ask": "381.00",
      "open": "397.00",
      "high": "402.00",
      "low": "379.50",
      "close": "381.00",
      "average": "384.7641",
      "volume": "57202",
      "turnover": "22021211.5",
      "trades": "992"
    },
    {
      "date": "2025-03-25",
      "bid": "332.00",
      "ask": "333.00",
      "open": "367.50",
      "high": "367.50",
      "low": "322.00",
      "close": "331.00",
      "average": "333.2753",
      "volume": "507497",
      "turnover": "169087744.5",
      "trades": "7092"
    },
    {
      "date": "2025-03-26",
      "bid": "326.00",
      "ask": "327.00",
      "open": "340.00",
      "high": "344.50",
      "low": "324.00",
      "close": "326.50",
      "average": "329.1912",
      "volume": "137323",
      "turnover": "45183816",
      "trades": "2244"
    },
    {
      "date": "2025-03-27",
      "bid": "312.00",
      "ask": "313.00",
      "open": "324.00",
      "high": "324.00",
      "low": "310.00",
      "close": "311.50",
      "average": "314.0314",
      "volume": "142955",
      "turnover": "44900224.25",
      "trades": "2185"
    },
    {
      "date": "2025-03-28",
      "bid": "298.50",
      "ask": "300.00",
      "open": "311.00",
      "high": "312.00",
      "low": "297.00",
      "close": "299.50",
      "average": "301.7263",
      "volume": "226172",
      "turnover": "68272698.25",
      "trades": "2660"
    },
    {
      "date": "2025-03-31",
      "bid": "281.50",
      "ask": "282.50",
      "open": "297.50",
      "high": "297.50",
      "low": "278.00",
      "close": "281.50",
      "average": "284.7713",
      "volume": "350456",
      "turnover": "99774054",
      "trades": "3117"
    },
    {
      "date": "2025-04-01",
      "bid": "290.50",
      "ask": "291.50",
      "open": "285.50",
      "high": "294.50",
      "low": "281.00",
      "close": "291.50",
      "average": "287.3281",
      "volume": "304019",
      "turnover": "87376852",
      "trades": "2689"
    },
    {
      "date": "2025-04-02",
      "bid": "282.00",
      "ask": "282.50",
      "open": "287.00",
      "high": "289.00",
      "low": "274.00",
      "close": "283.00",
      "average": "280.5894",
      "volume": "188543",
      "turnover": "52893172.5",
      "trades": "2935"
    },
    {
      "date": "2025-04-03",
      "bid": "278.50",
      "ask": "279.50",
      "open": "275.00",
      "high": "289.00",
      "low": "273.50",
      "close": "278.00",
      "average": "282.1393",
      "volume": "154703",
      "turnover": "43666556.75",
      "trades": "2148"
    },
    {
      "date": "2025-04-04",
      "bid": "261.00",
      "ask": "262.50",
      "open": "276.00",
      "high": "282.50",
      "low": "255.00",
      "close": "261.00",
      "average": "262.1246",
      "volume": "300629",
      "turnover": "79014114.5",
      "trades": "2758"
    },
    {
      "date": "2025-04-07",
      "bid": "250.80",
      "ask": "252.00",
      "open": "239.40",
      "high": "270.60",
      "low": "238.20",
      "close": "248.60",
      "average": "250.4152",
      "volume": "214417",
      "turnover": "53670721.7",
      "trades": "3126"
    },
    {
      "date": "2025-04-08",
      "bid": "274.60",
      "ask": "276.00",
      "open": "255.00",
      "high": "284.00",
      "low": "253.40",
      "close": "274.80",
      "average": "274.9117",
      "volume": "438148",
      "turnover": "120404915.7",
      "trades": "5481"
    },
    {
      "date": "2025-04-09",
      "bid": "263.40",
      "ask": "263.80",
      "open": "261.20",
      "high": "274.00",
      "low": "257.80",
      "close": "265.00",
      "average": "264.6741",
      "volume": "230906",
      "turnover": "61106362.6",
      "trades": "3052"
    },
    {
      "date": "2025-04-10",
      "bid": "272.20",
      "ask": "272.40",
      "open": "297.60",
      "high": "297.60",
      "low": "271.80",
      "close": "272.60",
      "average": "280.2206",
      "volume": "258160",
      "turnover": "72334289.3",
      "trades": "2934"
    },
    {
      "date": "2025-04-11",
      "bid": "269.00",
      "ask": "270.20",
      "open": "274.00",
      "high": "275.60",
      "low": "261.20",
      "close": "269.60",
      "average": "267.8671",
      "volume": "101163",
      "turnover": "27096682.9",
      "trades": "1373"
    },
    {
      "date": "2025-04-14",
      "bid": "277.20",
      "ask": "278.40",
      "open": "279.00",
      "high": "279.00",
      "low": "271.00",
      "close": "277.60",
      "average": "274.7069",
      "volume": "88350",
      "turnover": "24253493.2",
      "trades": "1168"
    },
    {
      "date": "2025-04-15",
      "bid": "280.40",
      "ask": "281.40",
      "open": "278.40",
      "high": "284.60",
      "low": "276.40",
      "close": "280.60",
      "average": "281.1684",
      "volume": "101460",
      "turnover": "28525632.5",
      "trades": "1379"
    },
    {
      "date": "2025-04-16",
      "bid": "280.60",
      "ask": "281.60",
      "open": "275.00",
      "high": "281.40",
      "low": "269.80",
      "close": "279.80",
      "average": "276.777",
      "volume": "82476",
      "turnover": "22832848.9",
      "trades": "908"
    },
    {
      "date": "2025-04-17",
      "bid": "279.20",
      "ask": "279.80",
      "open": "281.40",
      "high": "282.00",
      "low": "276.40",
      "close": "279.40",
      "average": "279.3233",
      "volume": "25159",
      "turnover": "7027289",
      "trades": "298"
    },
    {
      "date": "2025-04-22",
      "bid": "276.00",
      "ask": "276.20",
      "open": "278.00",
      "high": "278.00",
      "low": "267.60",
      "close": "276.00",
      "average": "272.4872",
      "volume": "82034",
      "turnover": "22353423.7",
      "trades": "1488"
    },
    {
      "date": "2025-04-23",
      "bid": "296.20",
      "ask": "297.40",
      "open": "280.00",
      "high": "300.00",
      "low": "277.40",
      "close": "293.60",
      "average": "291.2458",
      "volume": "323165",
      "turnover": "94343093.9",
      "trades": "2971"
    },
    {
      "date": "2025-04-24",
      "bid": "316.20",
      "ask": "317.60",
      "open": "303.20",
      "high": "328.20",
      "low": "277.00",
      "close": "313.80",
      "average": "310.702",
      "volume": "417697",
      "turnover": "130106180.3",
      "trades": "5192"
    },
    {
      "date": "2025-04-25",
      "bid": "301.00",
      "ask": "301.80",
      "open": "316.00",
      "high": "322.20",
      "low": "300.60",
      "close": "303.00",
      "average": "307.9862",
      "volume": "163188",
      "turnover": "50259640.2",
      "trades": "2574"
    },
    {
      "date": "2025-04-28",
      "bid": "299.80",
      "ask": "300.00",
      "open": "299.60",
      "high": "315.60",
      "low": "299.00",
      "close": "300.00",
      "average": "306.098",
      "volume": "102498",
      "turnover": "31376114.6",
      "trades": "1769"
    },
    {
      "date": "2025-04-29",
      "bid": "306.60",
      "ask": "307.20",
      "open": "304.60",
      "high": "310.00",
      "low": "300.60",
      "close": "308.60",
      "average": "306.8619",
      "volume": "114230",
      "turnover": "35047499",
      "trades": "1796"
    },
    {
      "date": "2025-04-30",
      "bid": "318.40",
      "ask": "319.40",
      "open": "310.00",
      "high": "319.40",
      "low": "308.20",
      "close": "319.20",
      "average": "314.0485",
      "volume": "58255",
      "turnover": "18282326.2",
      "trades": "1040"
    },
    {
      "date": "2025-05-02",
      "bid": "320.80",
      "ask": "322.20",
      "open": "318.40",
      "high": "323.80",
      "low": "310.60",
      "close": "321.20",
      "average": "318.3204",
      "volume": "61964",
      "turnover": "19722471.39",
      "trades": "1393"
    },
    {
      "date": "2025-05-05",
      "bid": "315.60",
      "ask": "316.40",
      "open": "323.00",
      "high": "327.00",
      "low": "315.60",
      "close": "315.60",
      "average": "319.2916",
      "volume": "48041",
      "turnover": "15339104.3",
      "trades": "955"
    },
    {
      "date": "2025-05-06",
      "bid": "308.20",
      "ask": "308.80",
      "open": "318.00",
      "high": "318.00",
      "low": "306.20",
      "close": "309.00",
      "average": "310.6757",
      "volume": "38513",
      "turnover": "11964627.5",
      "trades": "789"
    },
    {
      "date": "2025-05-07",
      "bid": "301.20",
      "ask": "302.00",
      "open": "307.20",
      "high": "308.60",
      "low": "300.20",
      "close": "301.60",
      "average": "303.935",
      "volume": "41809",
      "turnover": "12707089.4",
      "trades": "830"
    },
    {
      "date": "2025-05-08",
      "bid": "302.80",
      "ask": "303.80",
      "open": "303.00",
      "high": "306.40",
      "low": "302.00",
      "close": "303.60",
      "average": "303.8359",
      "volume": "51313",
      "turnover": "15594435.2",
      "trades": "521"
    },
    {
      "date": "2025-05-09",
      "bid": "311.40",
      "ask": "313.00",
      "open": "306.20",
      "high": "315.20",
      "low": "303.00",
      "close": "312.40",
      "average": "309.4091",
      "volume": "79173",
      "turnover": "24499630.3",
      "trades": "1061"
    },
    {
      "date": "2025-05-12",
      "bid": "327.60",
      "ask": "328.40",
      "open": "315.60",
      "high": "328.40",
      "low": "312.20",
      "close": "327.60",
      "average": "320.8495",
      "volume": "94895",
      "turnover": "30430097.2",
      "trades": "1448"
    },
    {
      "date": "2025-05-13",
      "bid": "323.60",
      "ask": "324.80",
      "open": "327.40",
      "high": "330.00",
      "low": "321.20",
      "close": "324.60",
      "average": "325.9223",
      "volume": "44555",
      "turnover": "14521522.4",
      "trades": "980"
    },
    {
      "date": "2025-05-14",
      "bid": "332.00",
      "ask": "332.40",
      "open": "324.60",
      "high": "338.00",
      "low": "324.00",
      "close": "333.00",
      "average": "332.3956",
      "volume": "102615",
      "turnover": "34108758.79",
      "trades": "1761"
    },
    {
      "date": "2025-05-15",
      "bid": "319.40",
      "ask": "321.80",
      "open": "330.60",
      "high": "332.00",
      "low": "319.00",
      "close": "319.60",
      "average": "323.2148",
      "volume": "70033",
      "turnover": "22636582.6",
      "trades": "1533"
    },
    {
      "date": "2025-05-16",
      "bid": "320.40",
      "ask": "321.40",
      "open": "321.80",
      "high": "325.60",
      "low": "318.20",
      "close": "321.00",
      "average": "321.6672",
      "volume": "31019",
      "turnover": "9976724.4",
      "trades": "679"
    },
    {
      "date": "2025-05-19",
      "bid": "318.60",
      "ask": "319.80",
      "open": "320.00",
      "high": "322.60",
      "low": "316.00",
      "close": "318.60",
      "average": "318.7437",
      "volume": "28159",
      "turnover": "8972207.4",
      "trades": "759"
    },
    {
      "date": "2025-05-20",
      "bid": "321.20",
      "ask": "322.20",
      "open": "321.60",
      "high": "324.60",
      "low": "314.00",
      "close": "321.40",
      "average": "319.7188",
      "volume": "64684",
      "turnover": "20690622",
      "trades": "1247"
    },
    {
      "date": "2025-05-21",
      "bid": "317.20",
      "ask": "318.00",
      "open": "322.20",
      "high": "322.20",
      "low": "308.80",
      "close": "317.20",
      "average": "314.6542",
      "volume": "83758",
      "turnover": "26357350.1",
      "trades": "1451"
    },
    {
      "date": "2025-05-22",
      "bid": "303.20",
      "ask": "303.80",
      "open": "315.00",
      "high": "315.00",
      "low": "300.40",
      "close": "303.00",
      "average": "304.0291",
      "volume": "185133",
      "turnover": "56276434.3",
      "trades": "1495"
    },
    {
      "date": "2025-05-23",
      "bid": "302.20",
      "ask": "303.00",
      "open": "303.00",
      "high": "311.80",
      "low": "292.00",
      "close": "302.20",
      "average": "303.296",
      "volume": "83562",
      "turnover": "25345183.2",
      "trades": "1358"
    },
    {
      "date": "2025-05-26",
      "bid": "317.00",
      "ask": "317.60",
      "open": "308.40",
      "high": "318.00",
      "low": "307.40",
      "close": "317.80",
      "average": "314.7346",
      "volume": "70288",
      "turnover": "22078560.9",
      "trades": "1020"
    },
    {
      "date": "2025-05-27",
      "bid": "309.00",
      "ask": "309.80",
      "open": "318.20",
      "high": "320.40",
      "low": "309.00",
      "close": "310.00",
      "average": "313.0136",
      "volume": "67515",
      "turnover": "21134266.6",
      "trades": "1583"
    },
    {
      "date": "2025-05-28",
      "bid": "310.20",
      "ask": "311.60",
      "open": "311.20",
      "high": "313.00",
      "low": "309.00",
      "close": "310.40",
      "average": "310.9844",
      "volume": "19544",
      "turnover": "6077879.8",
      "trades": "443"
    },
    {
      "date": "2025-05-30",
      "bid": "304.00",
      "ask": "304.40",
      "open": "310.20",
      "high": "310.80",
      "low": "303.60",
      "close": "306.40",
      "average": "306.5432",
      "volume": "121014",
      "turnover": "37096143.7",
      "trades": "1372"
    },
    {
      "date": "2025-06-02",
      "bid": "298.80",
      "ask": "299.60",
      "open": "300.00",
      "high": "305.60",
      "low": "295.00",
      "close": "299.00",
      "average": "299.711",
      "volume": "96762",
      "turnover": "29001211.2",
      "trades": "1260"
    },
    {
      "date": "2025-06-03",
      "bid": "309.00",
      "ask": "311.00",
      "open": "300.60",
      "high": "311.00",
      "low": "295.80",
      "close": "310.20",
      "average": "306.1002",
      "volume": "64422",
      "turnover": "19723318.39",
      "trades": "989"
    },
    {
      "date": "2025-06-04",
      "bid": "315.20",
      "ask": "315.80",
      "open": "310.20",
      "high": "316.40",
      "low": "306.80",
      "close": "316.00",
      "average": "312.7649",
      "volume": "61909",
      "turnover": "19362853.2",
      "trades": "974"
    },
    {
      "date": "2025-06-05",
      "bid": "317.40",
      "ask": "319.20",
      "open": "315.20",
      "high": "322.40",
      "low": "315.20",
      "close": "318.00",
      "average": "319.448",
      "volume": "59038",
      "turnover": "18859239.3",
      "trades": "1209"
    },
    {
      "date": "2025-06-09",
      "bid": "310.00",
      "ask": "310.60",
      "open": "316.20",
      "high": "321.00",
      "low": "309.80",
      "close": "311.00",
      "average": "315.2825",
      "volume": "53101",
      "turnover": "16741849.9",
      "trades": "908"
    },
    {
      "date": "2025-06-10",
      "bid": "317.20",
      "ask": "318.20",
      "open": "310.60",
      "high": "319.20",
      "low": "309.40",
      "close": "317.80",
      "average": "316.1682",
      "volume": "60464",
      "turnover": "19122134.39",
      "trades": "1199"
    },
    {
      "date": "2025-06-11",
      "bid": "317.20",
      "ask": "318.80",
      "open": "319.00",
      "high": "320.40",
      "low": "310.60",
      "close": "319.00",
      "average": "316.181",
      "volume": "74313",
      "turnover": "23495725.5",
      "trades": "1367"
    },
    {
      "date": "2025-06-12",
      "bid": "300.40",
      "ask": "301.80",
      "open": "311.00",
      "high": "315.80",
      "low": "300.20",
      "close": "301.80",
      "average": "306.2054",
      "volume": "73840",
      "turnover": "22610235.2",
      "trades": "1840"
    },
    {
      "date": "2025-06-13",
      "bid": "297.20",
      "ask": "298.00",
      "open": "295.60",
      "high": "300.60",
      "low": "294.40",
      "close": "298.20",
      "average": "297.449",
      "volume": "73258",
      "turnover": "21790198.8",
      "trades": "1292"
    },
    {
      "date": "2025-06-16",
      "bid": "294.80",
      "ask": "296.00",
      "open": "297.20",
      "high": "300.00",
      "low": "293.00",
      "close": "295.60",
      "average": "296.1673",
      "volume": "31390",
      "turnover": "9296964",
      "trades": "645"
    },
    {
      "date": "2025-06-17",
      "bid": "277.40",
      "ask": "279.60",
      "open": "295.00",
      "high": "295.00",
      "low": "275.00",
      "close": "277.00",
      "average": "282.093",
      "volume": "136667",
      "turnover": "38561022.1",
      "trades": "1704"
    },
    {
      "date": "2025-06-18",
      "bid": "279.80",
      "ask": "280.60",
      "open": "275.60",
      "high": "281.60",
      "low": "266.20",
      "close": "279.20",
      "average": "273.8585",
      "volume": "86603",
      "turnover": "23718133.5",
      "trades": "1695"
    },
    {
      "date": "2025-06-19",
      "bid": "279.60",
      "ask": "280.60",
      "open": "277.00",
      "high": "282.00",
      "low": "276.20",
      "close": "279.40",
      "average": "279.3498",
      "volume": "64361",
      "turnover": "17978879.39",
      "trades": "826"
    },
    {
      "date": "2025-06-23",
      "bid": "275.40",
      "ask": "276.60",
      "open": "278.60",
      "high": "278.60",
      "low": "272.00",
      "close": "275.60",
      "average": "275.0714",
      "volume": "51003",
      "turnover": "14029643.1",
      "trades": "1192"
    },
    {
      "date": "2025-06-24",
      "bid": "284.80",
      "ask": "285.20",
      "open": "285.40",
      "high": "290.40",
      "low": "281.00",
      "close": "284.60",
      "average": "286.4986",
      "volume": "102307",
      "turnover": "29326018.1",
      "trades": "1160"
    },
    {
      "date": "2025-06-25",
      "bid": "278.40",
      "ask": "279.00",
      "open": "284.00",
      "high": "286.60",
      "low": "278.00",
      "close": "278.80",
      "average": "281.6371",
      "volume": "38831",
      "turnover": "10938083.1",
      "trades": "832"
    },
    {
      "date": "2025-06-26",
      "bid": "282.60",
      "ask": "283.80",
      "open": "277.40",
      "high": "287.60",
      "low": "276.00",
      "close": "282.20",
      "average": "282.9536",
      "volume": "64041",
      "turnover": "18123151.8",
      "trades": "1672"
    },
    {
      "date": "2025-06-27",
      "bid": "289.80",
      "ask": "290.80",
      "open": "283.60",
      "high": "291.00",
      "low": "280.20",
      "close": "290.00",
      "average": "286.2434",
      "volume": "53132",
      "turnover": "15208268.2",
      "trades": "1181"
    },
    {
      "date": "2025-06-30",
      "bid": "282.60",
      "ask": "283.40",
      "open": "290.80",
      "high": "290.80",
      "low": "282.40",
      "close": "282.80",
      "average": "285.2108",
      "volume": "29941",
      "turnover": "8541597.4",
      "trades": "645"
    },
    {
      "date": "2025-07-01",
      "bid": "286.20",
      "ask": "288.00",
      "open": "281.20",
      "high": "287.60",
      "low": "280.40",
      "close": "287.20",
      "average": "284.8785",
      "volume": "46411",
      "turnover": "13219839.3",
      "trades": "958"
    },
    {
      "date": "2025-07-02",
      "bid": "284.00",
      "ask": "284.60",
      "open": "286.00",
      "high": "287.00",
      "low": "279.20",
      "close": "284.80",
      "average": "283.1844",
      "volume": "124119",
      "turnover": "35151128.4",
      "trades": "1146"
    },
    {
      "date": "2025-07-03",
      "bid": "292.00",
      "ask": "292.20",
      "open": "284.60",
      "high": "293.00",
      "low": "284.60",
      "close": "290.60",
      "average": "290.0047",
      "volume": "46523",
      "turnover": "13489740.5",
      "trades": "806"
    },
    {
      "date": "2025-07-04",
      "bid": "292.40",
      "ask": "293.00",
      "open": "292.00",
      "high": "295.00",
      "low": "286.20",
      "close": "292.40",
      "average": "292.0326",
      "volume": "34722",
      "turnover": "10141191.3",
      "trades": "613"
    },
    {
      "date": "2025-07-07",
      "bid": "288.00",
      "ask": "288.20",
      "open": "292.40",
      "high": "293.60",
      "low": "287.80",
      "close": "288.00",
      "average": "289.8624",
      "volume": "57602",
      "turnover": "16696700.9",
      "trades": "897"
    },
    {
      "date": "2025-07-08",
      "bid": "285.80",
      "ask": "286.60",
      "open": "288.20",
      "high": "291.20",
      "low": "277.00",
      "close": "286.20",
      "average": "284.6682",
      "volume": "104314",
      "turnover": "29696051.9",
      "trades": "1466"
    },
    {
      "date": "2025-07-09",
      "bid": "290.80",
      "ask": "291.20",
      "open": "286.20",
      "high": "293.00",
      "low": "283.00",
      "close": "289.40",
      "average": "290.1492",
      "volume": "75320",
      "turnover": "21849532.4",
      "trades": "1028"
    },
    {
      "date": "2025-07-10",
      "bid": "298.60",
      "ask": "299.80",
      "open": "289.40",
      "high": "299.60",
      "low": "289.40",
      "close": "299.20",
      "average": "297.4052",
      "volume": "44550",
      "turnover": "13245334.9",
      "trades": "917"
    },
    {
      "date": "2025-07-11",
      "bid": "204.20",
      "ask": "205.00",
      "open": "237.80",
      "high": "238.00",
      "low": "201.40",
      "close": "201.40",
      "average": "216.4662",
      "volume": "1406130",
      "turnover": "305022905.8",
      "trades": "12574"
    },
    {
      "date": "2025-07-14",
      "bid": "217.00",
      "ask": "217.60",
      "open": "209.00",
      "high": "224.80",
      "low": "206.60",
      "close": "216.00",
      "average": "216.4577",
      "volume": "721479",
      "turnover": "156328650.8",
      "trades": "6203"
    },
    {
      "date": "2025-07-15",
      "bid": "223.20",
      "ask": "225.80",
      "open": "219.00",
      "high": "232.60",
      "low": "215.00",
      "close": "223.40",
      "average": "226.0521",
      "volume": "307102",
      "turnover": "69453759.8",
      "trades": "3515"
    },
    {
      "date": "2025-07-16",
      "bid": "218.20",
      "ask": "219.00",
      "open": "224.60",
      "high": "227.20",
      "low": "218.40",
      "close": "218.60",
      "average": "221.5552",
      "volume": "115676",
      "turnover": "25638868.3",
      "trades": "1583"
    },
    {
      "date": "2025-07-17",
      "bid": "212.20",
      "ask": "213.00",
      "open": "220.00",
      "high": "220.00",
      "low": "212.00",
      "close": "212.00",
      "average": "215.7174",
      "volume": "166209",
      "turnover": "35856439.4",
      "trades": "1996"
    },
    {
      "date": "2025-07-18",
      "bid": "212.80",
      "ask": "213.40",
      "open": "212.20",
      "high": "214.20",
      "low": "207.40",
      "close": "212.40",
      "average": "210.7044",
      "volume": "185823",
      "turnover": "39150837.29",
      "trades": "2307"
    },
    {
      "date": "2025-07-21",
      "bid": "216.60",
      "ask": "216.80",
      "open": "213.60",
      "high": "224.40",
      "low": "213.60",
      "close": "216.20",
      "average": "218.7483",
      "volume": "135784",
      "turnover": "29740019.7",
      "trades": "1925"
    },
    {
      "date": "2025-07-22",
      "bid": "213.20",
      "ask": "214.00",
      "open": "216.20",
      "high": "218.60",
      "low": "209.20",
      "close": "213.80",
      "average": "212.9713",
      "volume": "89277",
      "turnover": "19012975.5",
      "trades": "1546"
    },
    {
      "date": "2025-07-23",
      "bid": "217.80",
      "ask": "218.40",
      "open": "215.20",
      "high": "222.20",
      "low": "215.20",
      "close": "217.80",
      "average": "218.6143",
      "volume": "96475",
      "turnover": "21093662.7",
      "trades": "1181"
    },
    {
      "date": "2025-07-24",
      "bid": "226.80",
      "ask": "227.40",
      "open": "220.20",
      "high": "230.00",
      "low": "220.00",
      "close": "226.60",
      "average": "226.9558",
      "volume": "111310",
      "turnover": "25265276.9",
      "trades": "1489"
    },
    {
      "date": "2025-07-25",
      "bid": "223.20",
      "ask": "223.60",
      "open": "226.40",
      "high": "227.80",
      "low": "221.60",
      "close": "223.80",
      "average": "224.0971",
      "volume": "40591",
      "turnover": "9096139.8",
      "trades": "886"
    },
    {
      "date": "2025-07-28",
      "bid": "219.80",
      "ask": "220.20",
      "open": "227.20",
      "high": "231.20",
      "low": "219.40",
      "close": "220.80",
      "average": "224.0239",
      "volume": "54436",
      "turnover": "12196294.3",
      "trades": "871"
    },
    {
      "date": "2025-07-29",
      "bid": "198.20",
      "ask": "198.60",
      "open": "200.00",
      "high": "204.60",
      "low": "193.80",
      "close": "198.00",
      "average": "198.9357",
      "volume": "936822",
      "turnover": "186318157.85",
      "trades": "9592"
    },
    {
      "date": "2025-07-30",
      "bid": "203.20",
      "ask": "203.60",
      "open": "198.20",
      "high": "208.00",
      "low": "196.20",
      "close": "203.20",
      "average": "202.9372",
      "volume": "199852",
      "turnover": "40569690.7",
      "trades": "2293"
    },
    {
      "date": "2025-07-31",
      "bid": "200.40",
      "ask": "200.80",
      "open": "203.20",
      "high": "205.80",
      "low": "199.10",
      "close": "200.20",
      "average": "201.6882",
      "volume": "128446",
      "turnover": "25905337.35",
      "trades": "1349"
    },
    {
      "date": "2025-08-01",
      "bid": "197.90",
      "ask": "198.20",
      "open": "200.20",
      "high": "201.40",
      "low": "195.00",
      "close": "197.40",
      "average": "197.8709",
      "volume": "123043",
      "turnover": "24353301.5",
      "trades": "1629"
    },
    {
      "date": "2025-08-04",
      "bid": "197.00",
      "ask": "197.50",
      "open": "197.40",
      "high": "200.40",
      "low": "195.00",
      "close": "196.90",
      "average": "196.9829",
      "volume": "74964",
      "turnover": "14765662.2",
      "trades": "1094"
    },
    {
      "date": "2025-08-05",
      "bid": "196.20",
      "ask": "196.70",
      "open": "197.70",
      "high": "199.00",
      "low": "193.30",
      "close": "196.70",
      "average": "195.6388",
      "volume": "169180",
      "turnover": "33097782.2",
      "trades": "1836"
    },
    {
      "date": "2025-08-06",
      "bid": "194.20",
      "ask": "195.70",
      "open": "196.70",
      "high": "199.00",
      "low": "193.60",
      "close": "194.70",
      "average": "195.6385",
      "volume": "70878",
      "turnover": "13865044.9",
      "trades": "837"
    },
    {
      "date": "2025-08-07",
      "bid": "191.10",
      "ask": "191.40",
      "open": "194.20",
      "high": "194.50",
      "low": "188.70",
      "close": "190.90",
      "average": "190.0623",
      "volume": "366118",
      "turnover": "69595359.3",
      "trades": "1861"
    },
    {
      "date": "2025-08-08",
      "bid": "189.10",
      "ask": "189.70",
      "open": "193.30",
      "high": "193.30",
      "low": "188.80",
      "close": "188.80",
      "average": "190.1629",
      "volume": "80829",
      "turnover": "15370888.2",
      "trades": "1056"
    },
    {
      "date": "2025-08-11",
      "bid": "183.80",
      "ask": "184.40",
      "open": "189.10",
      "high": "190.50",
      "low": "182.80",
      "close": "184.00",
      "average": "185.2621",
      "volume": "113800",
      "turnover": "21120781.2",
      "trades": "1473"
    },
    {
      "date": "2025-08-12",
      "bid": "183.00",
      "ask": "183.40",
      "open": "183.50",
      "high": "185.00",
      "low": "179.70",
      "close": "183.10",
      "average": "182.0179",
      "volume": "103058",
      "turnover": "18758902.6",
      "trades": "1264"
    },
    {
      "date": "2025-08-13",
      "bid": "178.70",
      "ask": "179.00",
      "open": "183.40",
      "high": "186.20",
      "low": "178.40",
      "close": "178.80",
      "average": "179.8793",
      "volume": "172013",
      "turnover": "30942574.7",
      "trades": "1271"
    },
    {
      "date": "2025-08-14",
      "bid": "186.10",
      "ask": "186.40",
      "open": "178.00",
      "high": "186.80",
      "low": "176.30",
      "close": "186.80",
      "average": "179.7971",
      "volume": "361035",
      "turnover": "64924035",
      "trades": "1523"
    },
    {
      "date": "2025-08-15",
      "bid": "183.10",
      "ask": "183.40",
      "open": "186.90",
      "high": "188.60",
      "low": "183.00",
      "close": "183.80",
      "average": "184.7561",
      "volume": "74043",
      "turnover": "13683958.9",
      "trades": "921"
    },
    {
      "date": "2025-08-18",
      "bid": "181.00",
      "ask": "181.40",
      "open": "183.40",
      "high": "185.50",
      "low": "179.20",
      "close": "181.80",
      "average": "181.1958",
      "volume": "92917",
      "turnover": "16832679.39",
      "trades": "1108"
    },
    {
      "date": "2025-08-19",
      "bid": "183.80",
      "ask": "184.30",
      "open": "182.20",
      "high": "185.40",
      "low": "180.40",
      "close": "183.60",
      "average": "183.6071",
      "volume": "88591",
      "turnover": "16263891.1",
      "trades": "1110"
    },
    {
      "date": "2025-08-20",
      "bid": "178.10",
      "ask": "178.70",
      "open": "183.50",
      "high": "183.50",
      "low": "177.30",
      "close": "178.30",
      "average": "179.4963",
      "volume": "85142",
      "turnover": "15283234.7",
      "trades": "1223"
    },
    {
      "date": "2025-08-21",
      "bid": "177.70",
      "ask": "178.20",
      "open": "178.30",
      "high": "180.80",
      "low": "175.90",
      "close": "177.70",
      "average": "177.488",
      "volume": "115411",
      "turnover": "20491372.64",
      "trades": "1292"
    },
    {
      "date": "2025-08-22",
      "bid": "181.50",
      "ask": "181.70",
      "open": "178.00",
      "high": "182.20",
      "low": "174.50",
      "close": "182.20",
      "average": "180.1372",
      "volume": "154461",
      "turnover": "27828842.35",
      "trades": "1456"
    },
    {
      "date": "2025-08-25",
      "bid": "179.40",
      "ask": "179.90",
      "open": "181.60",
      "high": "186.20",
      "low": "179.00",
      "close": "179.20",
      "average": "181.7853",
      "volume": "182414",
      "turnover": "33175162.65",
      "trades": "1637"
    },
    {
      "date": "2025-08-26",
      "bid": "177.30",
      "ask": "177.70",
      "open": "179.30",
      "high": "183.30",
      "low": "175.40",
      "close": "177.30",
      "average": "178.9004",
      "volume": "463304",
      "turnover": "82897886.45",
      "trades": "2119"
    },
    {
      "date": "2025-08-27",
      "bid": "174.50",
      "ask": "174.90",
      "open": "176.70",
      "high": "177.30",
      "low": "171.10",
      "close": "174.50",
      "average": "173.6249",
      "volume": "475841",
      "turnover": "82601624.7",
      "trades": "2053"
    },
    {
      "date": "2025-08-28",
      "bid": "175.40",
      "ask": "175.60",
      "open": "175.20",
      "high": "177.90",
      "low": "174.50",
      "close": "175.00",
      "average": "175.9352",
      "volume": "174692",
      "turnover": "30731954.1",
      "trades": "1365"
    },
    {
      "date": "2025-08-29",
      "bid": "168.60",
      "ask": "169.00",
      "open": "175.40",
      "high": "175.40",
      "low": "167.70",
      "close": "167.70",
      "average": "170.1125",
      "volume": "301439",
      "turnover": "51290079.2",
      "trades": "2861"
    },
    {
      "date": "2025-09-01",
      "bid": "178.30",
      "ask": "178.50",
      "open": "167.20",
      "high": "179.30",
      "low": "166.40",
      "close": "177.00",
      "average": "173.2596",
      "volume": "320931",
      "turnover": "55606355.5",
      "trades": "2283"
    },
    {
      "date": "2025-09-02",
      "bid": "169.50",
      "ask": "169.70",
      "open": "177.80",
      "high": "179.70",
      "low": "168.90",
      "close": "169.40",
      "average": "170.9133",
      "volume": "571706",
      "turnover": "97731650.6",
      "trades": "1966"
    },
    {
      "date": "2025-09-03",
      "bid": "166.60",
      "ask": "166.90",
      "open": "171.00",
      "high": "172.90",
      "low": "166.30",
      "close": "166.30",
      "average": "169.051",
      "volume": "172089",
      "turnover": "29105421.35",
      "trades": "1693"
    },
    {
      "date": "2025-09-04",
      "bid": "163.90",
      "ask": "164.30",
      "open": "166.40",
      "high": "168.30",
      "low": "163.20",
      "close": "163.90",
      "average": "164.9596",
      "volume": "150211",
      "turnover": "24780813.1",
      "trades": "1334"
    },
    {
      "date": "2025-09-05",
      "bid": "169.00",
      "ask": "169.40",
      "open": "167.90",
      "high": "170.50",
      "low": "165.00",
      "close": "169.60",
      "average": "168.4687",
      "volume": "480125",
      "turnover": "80883278",
      "trades": "2316"
    },
    {
      "date": "2025-09-08",
      "bid": "173.00",
      "ask": "173.40",
      "open": "169.20",
      "high": "173.90",
      "low": "167.20",
      "close": "173.40",
      "average": "170.6292",
      "volume": "312074",
      "turnover": "53214010.5",
      "trades": "1764"
    },
    {
      "date": "2025-09-09",
      "bid": "172.00",
      "ask": "172.40",
      "open": "173.10",
      "high": "176.30",
      "low": "169.40",
      "close": "172.40",
      "average": "171.8382",
      "volume": "257220",
      "turnover": "44187322.75",
      "trades": "2035"
    },
    {
      "date": "2025-09-10",
      "bid": "175.00",
      "ask": "175.70",
      "open": "172.40",
      "high": "181.70",
      "low": "172.00",
      "close": "175.10",
      "average": "177.5261",
      "volume": "247209",
      "turnover": "43898228.95",
      "trades": "2420"
    },
    {
      "date": "2025-09-11",
      "bid": "176.70",
      "ask": "177.00",
      "open": "178.20",
      "high": "180.60",
      "low": "176.10",
      "close": "177.20",
      "average": "178.3657",
      "volume": "208427",
      "turnover": "37197263.35",
      "trades": "2039"
    },
    {
      "date": "2025-09-12",
      "bid": "175.60",
      "ask": "175.90",
      "open": "178.00",
      "high": "179.70",
      "low": "173.40",
      "close": "175.80",
      "average": "176.5719",
      "volume": "126020",
      "turnover": "22254349.75",
      "trades": "1433"
    },
    {
      "date": "2025-09-15",
      "bid": "175.00",
      "ask": "175.30",
      "open": "175.60",
      "high": "182.70",
      "low": "174.80",
      "close": "175.10",
      "average": "178.0834",
      "volume": "145376",
      "turnover": "25889116.95",
      "trades": "1438"
    },
    {
      "date": "2025-09-16",
      "bid": "172.70",
      "ask": "173.00",
      "open": "176.00",
      "high": "177.60",
      "low": "172.10",
      "close": "172.80",
      "average": "174.4637",
      "volume": "86332",
      "turnover": "15062518.8",
      "trades": "1222"
    },
    {
      "date": "2025-09-17",
      "bid": "176.00",
      "ask": "176.30",
      "open": "173.50",
      "high": "178.30",
      "low": "172.60",
      "close": "176.10",
      "average": "175.8554",
      "volume": "125568",
      "turnover": "22083142.1",
      "trades": "1149"
    },
    {
      "date": "2025-09-18",
      "bid": "180.00",
      "ask": "180.20",
      "open": "177.10",
      "high": "182.50",
      "low": "176.00",
      "close": "180.70",
      "average": "179.5788",
      "volume": "161297",
      "turnover": "28969911",
      "trades": "1602"
    },
    {
      "date": "2025-09-19",
      "bid": "184.00",
      "ask": "184.50",
      "open": "180.00",
      "high": "185.00",
      "low": "178.50",
      "close": "183.20",
      "average": "182.5975",
      "volume": "182645",
      "turnover": "33370932.6",
      "trades": "1476"
    },
    {
      "date": "2025-09-22",
      "bid": "179.60",
      "ask": "179.90",
      "open": "183.10",
      "high": "185.50",
      "low": "177.10",
      "close": "179.80",
      "average": "180.5587",
      "volume": "102160",
      "turnover": "18452447.14",
      "trades": "1141"
    },
    {
      "date": "2025-09-23",
      "bid": "175.90",
      "ask": "176.20",
      "open": "179.60",
      "high": "183.00",
      "low": "175.60",
      "close": "175.90",
      "average": "178.8427",
      "volume": "97453",
      "turnover": "17427543.45",
      "trades": "1092"
    },
    {
      "date": "2025-09-24",
      "bid": "172.10",
      "ask": "172.30",
      "open": "175.00",
      "high": "175.40",
      "low": "171.70",
      "close": "172.00",
      "average": "172.9933",
      "volume": "74276",
      "turnover": "12850299.1",
      "trades": "946"
    },
    {
      "date": "2025-09-25",
      "bid": "168.00",
      "ask": "168.40",
      "open": "172.10",
      "high": "172.40",
      "low": "165.80",
      "close": "167.90",
      "average": "168.1603",
      "volume": "104705",
      "turnover": "17605958.8",
      "trades": "1130"
    },
    {
      "date": "2025-09-26",
      "bid": "174.30",
      "ask": "174.70",
      "open": "168.00",
      "high": "174.90",
      "low": "167.30",
      "close": "174.20",
      "average": "171.1831",
      "volume": "121601",
      "turnover": "20813071.05",
      "trades": "1183"
    },
    {
      "date": "2025-09-29",
      "bid": "175.00",
      "ask": "175.40",
      "open": "175.00",
      "high": "179.50",
      "low": "174.00",
      "close": "174.90",
      "average": "176.494",
      "volume": "101330",
      "turnover": "17883752.1",
      "trades": "1220"
    },
    {
      "date": "2025-09-30",
      "bid": "173.00",
      "ask": "173.20",
      "open": "174.50",
      "high": "178.00",
      "low": "170.30",
      "close": "173.20",
      "average": "173.2475",
      "volume": "142075",
      "turnover": "24621239.1",
      "trades": "1426"
    },
    {
      "date": "2025-10-01",
      "bid": "170.00",
      "ask": "170.20",
      "open": "174.00",
      "high": "175.70",
      "low": "168.90",
      "close": "169.60",
      "average": "171.157",
      "volume": "102510",
      "turnover": "17545527.6",
      "trades": "1273"
    },
    {
      "date": "2025-10-02",
      "bid": "163.60",
      "ask": "164.40",
      "open": "169.40",
      "high": "173.00",
      "low": "163.50",
      "close": "164.10",
      "average": "167.3572",
      "volume": "319874",
      "turnover": "53556015.25",
      "trades": "2674"
    },
    {
      "date": "2025-10-03",
      "bid": "164.00",
      "ask": "164.60",
      "open": "164.80",
      "high": "169.50",
      "low": "162.10",
      "close": "164.90",
      "average": "165.2322",
      "volume": "130422",
      "turnover": "21549834.55",
      "trades": "1153"
    },
    {
      "date": "2025-10-06",
      "bid": "175.60",
      "ask": "176.60",
      "open": "165.70",
      "high": "176.50",
      "low": "165.70",
      "close": "175.20",
      "average": "172.1399",
      "volume": "185809",
      "turnover": "31986319.75",
      "trades": "1536"
    },
    {
      "date": "2025-10-07",
      "bid": "168.30",
      "ask": "168.60",
      "open": "175.60",
      "high": "175.60",
      "low": "167.60",
      "close": "168.90",
      "average": "169.4415",
      "volume": "133323",
      "turnover": "22593988.3",
      "trades": "1195"
    },
    {
      "date": "2025-10-08",
      "bid": "172.80",
      "ask": "173.30",
      "open": "168.30",
      "high": "173.40",
      "low": "167.20",
      "close": "173.00",
      "average": "171.047",
      "volume": "100655",
      "turnover": "17214796.64",
      "trades": "897"
    },
    {
      "date": "2025-10-09",
      "bid": "170.60",
      "ask": "171.00",
      "open": "173.10",
      "high": "175.00",
      "low": "168.00",
      "close": "171.00",
      "average": "170.2766",
      "volume": "83095",
      "turnover": "14148739.75",
      "trades": "948"
    },
    {
      "date": "2025-10-10",
      "bid": "165.40",
      "ask": "165.70",
      "open": "170.20",
      "high": "171.00",
      "low": "164.50",
      "close": "165.10",
      "average": "166.6986",
      "volume": "126292",
      "turnover": "21067779.7",
      "trades": "1124"
    },
    {
      "date": "2025-10-13",
      "bid": "165.60",
      "ask": "166.00",
      "open": "166.00",
      "high": "168.00",
      "low": "162.90",
      "close": "164.80",
      "average": "165.1553",
      "volume": "113430",
      "turnover": "18734831.5",
      "trades": "1084"
    },
    {
      "date": "2025-10-14",
      "bid": "162.40",
      "ask": "162.80",
      "open": "164.80",
      "high": "165.30",
      "low": "160.00",
      "close": "161.70",
      "average": "161.9374",
      "volume": "86084",
      "turnover": "13939653.35",
      "trades": "1063"
    },
    {
      "date": "2025-10-15",
      "bid": "161.50",
      "ask": "162.40",
      "open": "162.70",
      "high": "164.90",
      "low": "160.30",
      "close": "160.80",
      "average": "161.5874",
      "volume": "74308",
      "turnover": "12007237.2",
      "trades": "870"
    },
    {
      "date": "2025-10-16",
      "bid": "164.40",
      "ask": "164.70",
      "open": "160.90",
      "high": "164.70",
      "low": "160.80",
      "close": "163.80",
      "average": "163.3094",
      "volume": "63380",
      "turnover": "10350585.6",
      "trades": "679"
    },
    {
      "date": "2025-10-17",
      "bid": "168.80",
      "ask": "169.10",
      "open": "163.80",
      "high": "171.60",
      "low": "162.20",
      "close": "168.30",
      "average": "167.9859",
      "volume": "141857",
      "turnover": "23830647.8",
      "trades": "1201"
    },
    {
      "date": "2025-10-20",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.00",
      "high": "179.00",
      "low": "171.60",
      "close": "176.00",
      "average": "175.3597",
      "volume": "286818",
      "turnover": "50290909.9",
      "trades": "2778"
    },
    {
      "date": "2025-10-21",
      "bid": "179.70",
      "ask": "180.20",
      "open": "177.00",
      "high": "181.70",
      "low": "173.90",
      "close": "179.70",
      "average": "178.2032",
      "volume": "143224",
      "turnover": "25519968.9",
      "trades": "1260"
    },
    {
      "date": "2025-10-22",
      "bid": "180.00",
      "ask": "180.40",
      "open": "179.00",
      "high": "181.60",
      "low": "172.50",
      "close": "179.50",
      "average": "177.1193",
      "volume": "151733",
      "turnover": "26881027.25",
      "trades": "1257"
    },
    {
      "date": "2025-10-23",
      "bid": "181.10",
      "ask": "181.50",
      "open": "191.00",
      "high": "195.00",
      "low": "177.70",
      "close": "182.40",
      "average": "183.2167",
      "volume": "363610",
      "turnover": "66603355.3",
      "trades": "2784"
    },
    {
      "date": "2025-10-24",
      "bid": "200.00",
      "ask": "200.40",
      "open": "187.00",
      "high": "206.20",
      "low": "186.00",
      "close": "199.40",
      "average": "199.0469",
      "volume": "560509",
      "turnover": "111728530.25",
      "trades": "2988"
    },
    {
      "date": "2025-10-27",
      "bid": "193.10",
      "ask": "194.00",
      "open": "200.40",
      "high": "202.60",
      "low": "192.80",
      "close": "193.20",
      "average": "195.4973",
      "volume": "161180",
      "turnover": "31509304.25",
      "trades": "1673"
    },
    {
      "date": "2025-10-28",
      "bid": "188.30",
      "ask": "188.60",
      "open": "191.90",
      "high": "192.50",
      "low": "187.20",
      "close": "187.20",
      "average": "189.2693",
      "volume": "112544",
      "turnover": "21302674.8",
      "trades": "1251"
    },
    {
      "date": "2025-10-29",
      "bid": "191.60",
      "ask": "191.90",
      "open": "187.40",
      "high": "194.00",
      "low": "185.20",
      "close": "191.30",
      "average": "189.9668",
      "volume": "122280",
      "turnover": "23232111.3",
      "trades": "1112"
    },
    {
      "date": "2025-10-30",
      "bid": "188.70",
      "ask": "189.20",
      "open": "187.80",
      "high": "191.80",
      "low": "185.60",
      "close": "188.70",
      "average": "188.009",
      "volume": "122888",
      "turnover": "23103859.15",
      "trades": "1252"
    },
    {
      "date": "2025-10-31",
      "bid": "189.00",
      "ask": "189.50",
      "open": "188.50",
      "high": "192.00",
      "low": "186.00",
      "close": "189.50",
      "average": "189.3404",
      "volume": "52724",
      "turnover": "9981442.4",
      "trades": "472"
    },
    {
      "date": "2025-11-03",
      "bid": "182.40",
      "ask": "183.10",
      "open": "189.50",
      "high": "189.50",
      "low": "182.30",
      "close": "182.50",
      "average": "184.7015",
      "volume": "97911",
      "turnover": "18094617.35",
      "trades": "1054"
    },
    {
      "date": "2025-11-04",
      "bid": "177.20",
      "ask": "177.70",
      "open": "181.30",
      "high": "184.40",
      "low": "175.80",
      "close": "177.20",
      "average": "179.0966",
      "volume": "133306",
      "turnover": "23871229.7",
      "trades": "1087"
    },
    {
      "date": "2025-11-05",
      "bid": "175.90",
      "ask": "177.30",
      "open": "176.20",
      "high": "177.80",
      "low": "173.10",
      "close": "175.90",
      "average": "175.987",
      "volume": "82022",
      "turnover": "14434740.5",
      "trades": "765"
    },
    {
      "date": "2025-11-06",
      "bid": "173.20",
      "ask": "173.70",
      "open": "175.30",
      "high": "176.60",
      "low": "169.80",
      "close": "173.60",
      "average": "173.0941",
      "volume": "125618",
      "turnover": "21741291.6",
      "trades": "1354"
    },
    {
      "date": "2025-11-07",
      "bid": "168.20",
      "ask": "169.50",
      "open": "174.50",
      "high": "177.90",
      "low": "168.10",
      "close": "168.50",
      "average": "170.8871",
      "volume": "89746",
      "turnover": "15336429.7",
      "trades": "824"
    },
    {
      "date": "2025-11-10",
      "bid": "166.90",
      "ask": "167.10",
      "open": "171.90",
      "high": "172.60",
      "low": "165.20",
      "close": "166.50",
      "average": "167.8057",
      "volume": "147842",
      "turnover": "24808325.15",
      "trades": "1133"
    },
    {
      "date": "2025-11-11",
      "bid": "170.40",
      "ask": "171.30",
      "open": "167.70",
      "high": "172.10",
      "low": "166.90",
      "close": "169.80",
      "average": "168.9307",
      "volume": "101708",
      "turnover": "17179280.25",
      "trades": "1105"
    },
    {
      "date": "2025-11-12",
      "bid": "169.40",
      "ask": "170.20",
      "open": "170.20",
      "high": "172.40",
      "low": "166.00",
      "close": "170.00",
      "average": "169.0135",
      "volume": "172690",
      "turnover": "29186948.6",
      "trades": "1165"
    },
    {
      "date": "2025-11-13",
      "bid": "166.60",
      "ask": "167.00",
      "open": "170.20",
      "high": "171.40",
      "low": "166.00",
      "close": "166.40",
      "average": "168.539",
      "volume": "150583",
      "turnover": "25379200.5",
      "trades": "1421"
    },
    {
      "date": "2025-11-14",
      "bid": "164.80",
      "ask": "165.00",
      "open": "165.50",
      "high": "169.30",
      "low": "162.40",
      "close": "164.10",
      "average": "165.0197",
      "volume": "105335",
      "turnover": "17387015.85",
      "trades": "1173"
    },
    {
      "date": "2025-11-17",
      "bid": "163.10",
      "ask": "163.50",
      "open": "164.30",
      "high": "166.20",
      "low": "162.50",
      "close": "163.50",
      "average": "163.9729",
      "volume": "111327",
      "turnover": "18254607.8",
      "trades": "1064"
    },
    {
      "date": "2025-11-18",
      "bid": "162.20",
      "ask": "162.60",
      "open": "162.10",
      "high": "168.30",
      "low": "160.10",
      "close": "162.40",
      "average": "164.2193",
      "volume": "224761",
      "turnover": "36908411.2",
      "trades": "1634"
    },
    {
      "date": "2025-11-19",
      "bid": "164.40",
      "ask": "164.90",
      "open": "162.60",
      "high": "165.50",
      "low": "161.20",
      "close": "165.00",
      "average": "163.9923",
      "volume": "86776",
      "turnover": "14230805.6",
      "trades": "1006"
    },
    {
      "date": "2025-11-20",
      "bid": "165.20",
      "ask": "166.70",
      "open": "167.00",
      "high": "168.60",
      "low": "164.90",
      "close": "165.60",
      "average": "166.4698",
      "volume": "83838",
      "turnover": "13956493.9",
      "trades": "767"
    },
    {
      "date": "2025-11-21",
      "bid": "164.00",
      "ask": "164.20",
      "open": "164.00",
      "high": "167.40",
      "low": "161.80",
      "close": "164.50",
      "average": "164.7064",
      "volume": "144212",
      "turnover": "23751182.65",
      "trades": "2031"
    },
    {
      "date": "2025-11-24",
      "bid": "179.60",
      "ask": "179.80",
      "open": "167.40",
      "high": "179.90",
      "low": "167.40",
      "close": "179.80",
      "average": "176.5775",
      "volume": "285261",
      "turnover": "50368629.15",
      "trades": "2104"
    },
    {
      "date": "2025-11-25",
      "bid": "186.30",
      "ask": "186.50",
      "open": "181.10",
      "high": "186.50",
      "low": "181.10",
      "close": "185.90",
      "average": "184.0737",
      "volume": "132973",
      "turnover": "24474441.7",
      "trades": "1493"
    },
    {
      "date": "2025-11-26",
      "bid": "180.10",
      "ask": "180.30",
      "open": "186.50",
      "high": "186.90",
      "low": "179.30",
      "close": "179.30",
      "average": "182.7695",
      "volume": "125600",
      "turnover": "22955855.9",
      "trades": "1344"
    },
    {
      "date": "2025-11-27",
      "bid": "186.20",
      "ask": "186.60",
      "open": "178.50",
      "high": "186.90",
      "low": "176.00",
      "close": "186.90",
      "average": "183.5411",
      "volume": "109072",
      "turnover": "20014131.89",
      "trades": "1332"
    },
    {
      "date": "2025-11-28",
      "bid": "186.10",
      "ask": "186.40",
      "open": "186.80",
      "high": "186.80",
      "low": "182.90",
      "close": "185.50",
      "average": "185.4568",
      "volume": "820118",
      "turnover": "152096502.3",
      "trades": "1068"
    },
    {
      "date": "2025-12-01",
      "bid": "178.70",
      "ask": "180.00",
      "open": "185.50",
      "high": "186.20",
      "low": "176.80",
      "close": "178.10",
      "average": "180.8288",
      "volume": "129615",
      "turnover": "23439232.05",
      "trades": "1937"
    },
    {
      "date": "2025-12-02",
      "bid": "172.30",
      "ask": "172.50",
      "open": "178.10",
      "high": "179.10",
      "low": "172.40",
      "close": "172.40",
      "average": "175.0188",
      "volume": "157507",
      "turnover": "27566686.1",
      "trades": "1383"
    },
    {
      "date": "2025-12-03",
      "bid": "171.60",
      "ask": "171.70",
      "open": "172.50",
      "high": "174.40",
      "low": "169.20",
      "close": "171.60",
      "average": "171.4669",
      "volume": "117042",
      "turnover": "20066508.2",
      "trades": "1145"
    },
    {
      "date": "2025-12-04",
      "bid": "178.10",
      "ask": "178.40",
      "open": "173.40",
      "high": "178.90",
      "low": "173.10",
      "close": "178.90",
      "average": "176.1336",
      "volume": "132625",
      "turnover": "23362532.7",
      "trades": "1241"
    },
    {
      "date": "2025-12-05",
      "bid": "185.30",
      "ask": "186.00",
      "open": "181.20",
      "high": "188.30",
      "low": "181.20",
      "close": "185.70",
      "average": "185.8514",
      "volume": "174813",
      "turnover": "32491248.55",
      "trades": "2673"
    },
    {
      "date": "2025-12-08",
      "bid": "183.70",
      "ask": "184.70",
      "open": "186.00",
      "high": "187.70",
      "low": "182.50",
      "close": "184.40",
      "average": "184.7364",
      "volume": "98751",
      "turnover": "18243690.89",
      "trades": "1018"
    },
    {
      "date": "2025-12-09",
      "bid": "176.50",
      "ask": "177.70",
      "open": "184.00",
      "high": "186.40",
      "low": "176.10",
      "close": "176.30",
      "average": "178.8592",
      "volume": "83484",
      "turnover": "14938421.8",
      "trades": "944"
    },
    {
      "date": "2025-12-10",
      "bid": "176.90",
      "ask": "177.20",
      "open": "176.30",
      "high": "179.00",
      "low": "174.90",
      "close": "177.00",
      "average": "176.789",
      "volume": "103697",
      "turnover": "18333843.55",
      "trades": "927"
    },
    {
      "date": "2025-12-11",
      "bid": "182.50",
      "ask": "184.10",
      "open": "177.50",
      "high": "184.30",
      "low": "176.50",
      "close": "183.80",
      "average": "180.9204",
      "volume": "144736",
      "turnover": "26188614.45",
      "trades": "1072"
    },
    {
      "date": "2025-12-12",
      "bid": "177.20",
      "ask": "177.70",
      "open": "183.80",
      "high": "184.90",
      "low": "177.50",
      "close": "179.00",
      "average": "179.8258",
      "volume": "140314",
      "turnover": "25231748.65",
      "trades": "1302"
    },
    {
      "date": "2025-12-15",
      "bid": "174.20",
      "ask": "174.70",
      "open": "177.70",
      "high": "178.90",
      "low": "172.30",
      "close": "174.50",
      "average": "174.8888",
      "volume": "202799",
      "turnover": "35380610.04",
      "trades": "1251"
    },
    {
      "date": "2025-12-16",
      "bid": "181.20",
      "ask": "181.60",
      "open": "173.50",
      "high": "183.70",
      "low": "172.70",
      "close": "181.30",
      "average": "178.4536",
      "volume": "210491",
      "turnover": "37441105.6",
      "trades": "1245"
    },
    {
      "date": "2025-12-17",
      "bid": "184.10",
      "ask": "184.40",
      "open": "181.60",
      "high": "185.10",
      "low": "180.30",
      "close": "184.30",
      "average": "183.3149",
      "volume": "74820",
      "turnover": "13715007.35",
      "trades": "882"
    },
    {
      "date": "2025-12-18",
      "bid": "185.20",
      "ask": "186.40",
      "open": "184.20",
      "high": "186.50",
      "low": "179.30",
      "close": "186.00",
      "average": "183.7792",
      "volume": "82886",
      "turnover": "15232983.65",
      "trades": "923"
    },
    {
      "date": "2025-12-19",
      "bid": "186.50",
      "ask": "186.80",
      "open": "186.40",
      "high": "187.90",
      "low": "182.80",
      "close": "187.90",
      "average": "183.823",
      "volume": "462513",
      "turnover": "85100081.4",
      "trades": "970"
    },
    {
      "date": "2025-12-22",
      "bid": "186.00",
      "ask": "186.80",
      "open": "187.70",
      "high": "189.60",
      "low": "181.60",
      "close": "186.20",
      "average": "185.7713",
      "volume": "81917",
      "turnover": "15219389",
      "trades": "1060"
    },
    {
      "date": "2025-12-23",
      "bid": "184.00",
      "ask": "184.60",
      "open": "187.00",
      "high": "187.00",
      "low": "182.20",
      "close": "183.90",
      "average": "184.5285",
      "volume": "86958",
      "turnover": "16044910.05",
      "trades": "986"
    },
    {
      "date": "2025-12-29",
      "bid": "187.10",
      "ask": "187.30",
      "open": "184.60",
      "high": "190.00",
      "low": "184.10",
      "close": "188.10",
      "average": "187.2881",
      "volume": "59337",
      "turnover": "11112758.9",
      "trades": "871"
    },
    {
      "date": "2025-12-30",
      "bid": "186.10",
      "ask": "186.40",
      "open": "187.30",
      "high": "187.30",
      "low": "184.00",
      "close": "186.60",
      "average": "185.8962",
      "volume": "76367",
      "turnover": "14196284.6",
      "trades": "869"
    },
    {
      "date": "2026-01-02",
      "bid": "180.30",
      "ask": "180.70",
      "open": "186.40",
      "high": "187.90",
      "low": "179.40",
      "close": "181.10",
      "average": "182.8268",
      "volume": "86458",
      "turnover": "15806892.3",
      "trades": "985"
    },
    {
      "date": "2026-01-05",
      "bid": "174.80",
      "ask": "175.20",
      "open": "181.00",
      "high": "182.50",
      "low": "173.70",
      "close": "174.80",
      "average": "176.1413",
      "volume": "124849",
      "turnover": "21988801.1",
      "trades": "999"
    },
    {
      "date": "2026-01-07",
      "bid": "189.70",
      "ask": "190.50",
      "open": "175.40",
      "high": "190.50",
      "low": "175.40",
      "close": "189.30",
      "average": "185.2951",
      "volume": "180572",
      "turnover": "33457376.2",
      "trades": "1709"
    },
    {
      "date": "2026-01-08",
      "bid": "184.90",
      "ask": "185.80",
      "open": "188.10",
      "high": "188.70",
      "low": "180.20",
      "close": "185.40",
      "average": "183.4118",
      "volume": "105848",
      "turnover": "19413745",
      "trades": "1305"
    },
    {
      "date": "2026-01-09",
      "bid": "195.60",
      "ask": "196.10",
      "open": "185.60",
      "high": "197.30",
      "low": "185.60",
      "close": "194.90",
      "average": "192.7866",
      "volume": "142858",
      "turnover": "27543385.5",
      "trades": "1759"
    },
    {
      "date": "2026-01-12",
      "bid": "193.10",
      "ask": "193.20",
      "open": "196.20",
      "high": "196.70",
      "low": "191.00",
      "close": "192.70",
      "average": "193.4537",
      "volume": "90900",
      "turnover": "17586323.89",
      "trades": "1234"
    },
    {
      "date": "2026-01-13",
      "bid": "195.20",
      "ask": "195.50",
      "open": "193.20",
      "high": "195.60",
      "low": "191.90",
      "close": "195.20",
      "average": "194.1211",
      "volume": "70527",
      "turnover": "13691191.1",
      "trades": "915"
    },
    {
      "date": "2026-01-14",
      "bid": "202.40",
      "ask": "202.80",
      "open": "195.70",
      "high": "202.80",
      "low": "194.80",
      "close": "202.80",
      "average": "198.8108",
      "volume": "243792",
      "turnover": "48468363.15",
      "trades": "1327"
    },
    {
      "date": "2026-01-15",
      "bid": "217.00",
      "ask": "217.20",
      "open": "204.60",
      "high": "219.40",
      "low": "204.60",
      "close": "216.20",
      "average": "214.419",
      "volume": "403609",
      "turnover": "86546917.5",
      "trades": "3075"
    },
    {
      "date": "2026-01-16",
      "bid": "207.80",
      "ask": "208.60",
      "open": "216.00",
      "high": "216.00",
      "low": "207.20",
      "close": "208.40",
      "average": "211.8572",
      "volume": "165333",
      "turnover": "35027514.6",
      "trades": "1532"
    },
    {
      "date": "2026-01-19",
      "bid": "204.00",
      "ask": "205.00",
      "open": "200.00",
      "high": "205.40",
      "low": "196.00",
      "close": "204.00",
      "average": "200.3694",
      "volume": "285487",
      "turnover": "57203595",
      "trades": "1837"
    },
    {
      "date": "2026-01-20",
      "bid": "212.00",
      "ask": "212.60",
      "open": "205.00",
      "high": "214.40",
      "low": "200.20",
      "close": "211.20",
      "average": "208.4141",
      "volume": "148445",
      "turnover": "30937015.6",
      "trades": "1209"
    },
    {
      "date": "2026-01-21",
      "bid": "209.40",
      "ask": "210.20",
      "open": "214.00",
      "high": "214.00",
      "low": "205.00",
      "close": "210.20",
      "average": "209.1116",
      "volume": "96521",
      "turnover": "20181124.5",
      "trades": "1138"
    },
    {
      "date": "2026-01-22",
      "bid": "223.80",
      "ask": "225.00",
      "open": "214.20",
      "high": "225.00",
      "low": "213.20",
      "close": "224.00",
      "average": "220.5639",
      "volume": "207694",
      "turnover": "45806856.4",
      "trades": "1595"
    },
    {
      "date": "2026-01-23",
      "bid": "224.00",
      "ask": "225.20",
      "open": "228.20",
      "high": "228.20",
      "low": "222.00",
      "close": "225.00",
      "average": "224.2812",
      "volume": "105810",
      "turnover": "23730303.3",
      "trades": "1303"
    },
    {
      "date": "2026-01-26",
      "bid": "217.60",
      "ask": "218.20",
      "open": "224.60",
      "high": "224.60",
      "low": "214.60",
      "close": "218.80",
      "average": "218.0447",
      "volume": "134348",
      "turnover": "29293793.8",
      "trades": "1733"
    },
    {
      "date": "2026-01-27",
      "bid": "223.80",
      "ask": "224.40",
      "open": "250.80",
      "high": "254.60",
      "low": "201.80",
      "close": "226.60",
      "average": "225.0466",
      "volume": "1001695",
      "turnover": "225037213.47",
      "trades": "8834"
    },
    {
      "date": "2026-01-28",
      "bid": "228.60",
      "ask": "229.20",
      "open": "228.20",
      "high": "231.00",
      "low": "215.00",
      "close": "229.60",
      "average": "221.8708",
      "volume": "557855",
      "turnover": "123774154.7",
      "trades": "2589"
    },
    {
      "date": "2026-01-29",
      "bid": "235.80",
      "ask": "236.60",
      "open": "229.20",
      "high": "241.20",
      "low": "226.60",
      "close": "236.20",
      "average": "235.6314",
      "volume": "255806",
      "turnover": "60271021.8",
      "trades": "1840"
    },
    {
      "date": "2026-01-30",
      "bid": "225.60",
      "ask": "226.20",
      "open": "236.60",
      "high": "237.60",
      "low": "221.60",
      "close": "225.20",
      "average": "226.0487",
      "volume": "162734",
      "turnover": "36783572.4",
      "trades": "1509"
    },
    {
      "date": "2026-02-02",
      "bid": "214.40",
      "ask": "216.20",
      "open": "223.60",
      "high": "225.80",
      "low": "215.00",
      "close": "215.60",
      "average": "219.3115",
      "volume": "164825",
      "turnover": "36148327.1",
      "trades": "1631"
    },
    {
      "date": "2026-02-03",
      "bid": "212.00",
      "ask": "212.20",
      "open": "216.80",
      "high": "217.40",
      "low": "210.00",
      "close": "211.60",
      "average": "212.1838",
      "volume": "104060",
      "turnover": "22079844.6",
      "trades": "1282"
    },
    {
      "date": "2026-02-04",
      "bid": "205.20",
      "ask": "205.80",
      "open": "212.00",
      "high": "213.20",
      "low": "203.20",
      "close": "206.40",
      "average": "208.0972",
      "volume": "191135",
      "turnover": "39777403",
      "trades": "1597"
    },
    {
      "date": "2026-02-05",
      "bid": "214.40",
      "ask": "215.40",
      "open": "206.80",
      "high": "216.20",
      "low": "204.00",
      "close": "216.20",
      "average": "210.5524",
      "volume": "134561",
      "turnover": "28326899.4",
      "trades": "1261"
    },
    {
      "date": "2026-02-06",
      "bid": "200.00",
      "ask": "200.80",
      "open": "213.40",
      "high": "213.40",
      "low": "195.00",
      "close": "201.00",
      "average": "200.4126",
      "volume": "276481",
      "turnover": "55415127.1",
      "trades": "2424"
    },
    {
      "date": "2026-02-09",
      "bid": "193.50",
      "ask": "194.00",
      "open": "201.60",
      "high": "205.00",
      "low": "190.00",
      "close": "193.70",
      "average": "195.7986",
      "volume": "167316",
      "turnover": "32767157.85",
      "trades": "1496"
    },
    {
      "date": "2026-02-10",
      "bid": "191.20",
      "ask": "192.80",
      "open": "195.00",
      "high": "197.80",
      "low": "188.80",
      "close": "191.00",
      "average": "191.9245",
      "volume": "167506",
      "turnover": "32147328.8",
      "trades": "1623"
    },
    {
      "date": "2026-02-11",
      "bid": "180.50",
      "ask": "181.20",
      "open": "190.70",
      "high": "190.80",
      "low": "179.70",
      "close": "180.20",
      "average": "182.7197",
      "volume": "208222",
      "turnover": "38048288.35",
      "trades": "1926"
    },
    {
      "date": "2026-02-12",
      "bid": "184.00",
      "ask": "185.40",
      "open": "181.60",
      "high": "188.00",
      "low": "180.10",
      "close": "184.40",
      "average": "184.9672",
      "volume": "162105",
      "turnover": "29984512.7",
      "trades": "1082"
    },
    {
      "date": "2026-02-13",
      "bid": "184.70",
      "ask": "185.20",
      "open": "185.80",
      "high": "186.30",
      "low": "180.30",
      "close": "185.10",
      "average": "183.2815",
      "volume": "70226",
      "turnover": "12870547.8",
      "trades": "799"
    },
    {
      "date": "2026-02-16",
      "bid": "181.70",
      "ask": "182.10",
      "open": "185.60",
      "high": "187.90",
      "low": "181.80",
      "close": "181.80",
      "average": "184.3862",
      "volume": "63379",
      "turnover": "11686842.9",
      "trades": "741"
    },
    {
      "date": "2026-02-17",
      "bid": "181.60",
      "ask": "182.10",
      "open": "181.80",
      "high": "182.60",
      "low": "178.80",
      "close": "182.60",
      "average": "180.9704",
      "volume": "80601",
      "turnover": "14585975.3",
      "trades": "690"
    },
    {
      "date": "2026-02-18",
      "bid": "180.10",
      "ask": "181.20",
      "open": "181.60",
      "high": "181.60",
      "low": "176.70",
      "close": "180.50",
      "average": "178.7455",
      "volume": "89170",
      "turnover": "15938603.7",
      "trades": "808"
    },
    {
      "date": "2026-02-19",
      "bid": "184.50",
      "ask": "186.00",
      "open": "180.50",
      "high": "188.60",
      "low": "180.00",
      "close": "185.40",
      "average": "186.1323",
      "volume": "105328",
      "turnover": "19604224.3",
      "trades": "899"
    },
    {
      "date": "2026-02-20",
      "bid": "187.80",
      "ask": "188.60",
      "open": "185.00",
      "high": "189.60",
      "low": "181.80",
      "close": "189.10",
      "average": "187.0985",
      "volume": "112417",
      "turnover": "21034615.3",
      "trades": "1046"
    },
    {
      "date": "2026-02-23",
      "bid": "178.80",
      "ask": "179.30",
      "open": "187.80",
      "high": "187.80",
      "low": "178.90",
      "close": "179.80",
      "average": "182.9998",
      "volume": "64032",
      "turnover": "11718868.5",
      "trades": "713"
    },
    {
      "date": "2026-02-24",
      "bid": "176.90",
      "ask": "177.10",
      "open": "179.30",
      "high": "179.50",
      "low": "174.60",
      "close": "177.20",
      "average": "176.8073",
      "volume": "174538",
      "turnover": "30859523.3",
      "trades": "1471"
    },
    {
      "date": "2026-02-25",
      "bid": "180.40",
      "ask": "181.70",
      "open": "180.00",
      "high": "182.60",
      "low": "178.80",
      "close": "181.20",
      "average": "180.7892",
      "volume": "85926",
      "turnover": "15534562",
      "trades": "779"
    },
    {
      "date": "2026-02-26",
      "bid": "185.30",
      "ask": "186.00",
      "open": "182.60",
      "high": "186.30",
      "low": "179.70",
      "close": "186.00",
      "average": "183.2485",
      "volume": "68339",
      "turnover": "12523901.55",
      "trades": "703"
    },
    {
      "date": "2026-02-27",
      "bid": "186.60",
      "ask": "187.00",
      "open": "186.10",
      "high": "187.50",
      "low": "181.00",
      "close": "187.50",
      "average": "185.7526",
      "volume": "89343",
      "turnover": "16592843.1",
      "trades": "696"
    },
    {
      "date": "2026-03-02",
      "bid": "179.00",
      "ask": "180.00",
      "open": "182.10",
      "high": "184.00",
      "low": "178.90",
      "close": "180.00",
      "average": "181.4052",
      "volume": "71949",
      "turnover": "13020366",
      "trades": "740"
    },
    {
      "date": "2026-03-03",
      "bid": "175.10",
      "ask": "175.90",
      "open": "179.90",
      "high": "180.00",
      "low": "171.80",
      "close": "175.80",
      "average": "175.2678",
      "volume": "101467",
      "turnover": "17788003.89",
      "trades": "1004"
    },
    {
      "date": "2026-03-04",
      "bid": "182.60",
      "ask": "183.10",
      "open": "175.80",
      "high": "183.90",
      "low": "175.50",
      "close": "183.60",
      "average": "180.0851",
      "volume": "78977",
      "turnover": "14221867.8",
      "trades": "933"
    },
    {
      "date": "2026-03-05",
      "bid": "180.40",
      "ask": "180.80",
      "open": "185.00",
      "high": "185.00",
      "low": "179.00",
      "close": "181.50",
      "average": "181.1079",
      "volume": "111268",
      "turnover": "20151510.3",
      "trades": "843"
    },
    {
      "date": "2026-03-06",
      "bid": "181.00",
      "ask": "181.40",
      "open": "184.10",
      "high": "185.90",
      "low": "179.60",
      "close": "182.10",
      "average": "182.4321",
      "volume": "77013",
      "turnover": "14049645.9",
      "trades": "737"
    },
    {
      "date": "2026-03-09",
      "bid": "179.70",
      "ask": "180.20",
      "open": "177.00",
      "high": "181.00",
      "low": "173.50",
      "close": "180.00",
      "average": "177.0688",
      "volume": "139900",
      "turnover": "24770367",
      "trades": "1221"
    },
    {
      "date": "2026-03-10",
      "bid": "183.70",
      "ask": "184.10",
      "open": "183.00",
      "high": "187.70",
      "low": "182.60",
      "close": "184.00",
      "average": "184.8337",
      "volume": "98416",
      "turnover": "18190482.95",
      "trades": "998"
    },
    {
      "date": "2026-03-11",
      "bid": "182.70",
      "ask": "183.20",
      "open": "186.70",
      "high": "186.70",
      "low": "178.30",
      "close": "183.40",
      "average": "183.1666",
      "volume": "90914",
      "turnover": "16652661.6",
      "trades": "895"
    },
    {
      "date": "2026-03-12",
      "bid": "180.10",
      "ask": "180.40",
      "open": "184.00",
      "high": "185.30",
      "low": "178.20",
      "close": "180.10",
      "average": "181.5351",
      "volume": "96496",
      "turnover": "17518202.8",
      "trades": "842"
    },
    {
      "date": "2026-03-13",
      "bid": "178.50",
      "ask": "178.90",
      "open": "180.10",
      "high": "182.00",
      "low": "177.50",
      "close": "179.10",
      "average": "179.7068",
      "volume": "93805",
      "turnover": "16857546.25",
      "trades": "794"
    },
    {
      "date": "2026-03-16",
      "bid": "186.40",
      "ask": "186.90",
      "open": "180.40",
      "high": "186.80",
      "low": "178.60",
      "close": "185.80",
      "average": "182.6566",
      "volume": "97399",
      "turnover": "17790919.1",
      "trades": "1014"
    },
    {
      "date": "2026-03-17",
      "bid": "187.10",
      "ask": "187.60",
      "open": "185.80",
      "high": "189.00",
      "low": "180.70",
      "close": "187.80",
      "average": "185.1607",
      "volume": "79668",
      "turnover": "14748491.5",
      "trades": "927"
    },
    {
      "date": "2026-03-18",
      "bid": "181.30",
      "ask": "182.90",
      "open": "188.00",
      "high": "188.80",
      "low": "179.00",
      "close": "181.60",
      "average": "182.9675",
      "volume": "82154",
      "turnover": "15031528.05",
      "trades": "940"
    },
    {
      "date": "2026-03-19",
      "bid": "180.40",
      "ask": "180.80",
      "open": "180.40",
      "high": "181.90",
      "low": "176.20",
      "close": "180.60",
      "average": "180.2712",
      "volume": "110815",
      "turnover": "19976568.5",
      "trades": "926"
    },
    {
      "date": "2026-03-20",
      "bid": "181.30",
      "ask": "183.00",
      "open": "181.40",
      "high": "184.10",
      "low": "177.10",
      "close": "183.00",
      "average": "181.98",
      "volume": "125937",
      "turnover": "22917885.35",
      "trades": "848"
    },
    {
      "date": "2026-03-23",
      "bid": "190.70",
      "ask": "192.20",
      "open": "179.00",
      "high": "194.50",
      "low": "177.70",
      "close": "190.20",
      "average": "188.2743",
      "volume": "121762",
      "turnover": "22921813.1",
      "trades": "1158"
    },
    {
      "date": "2026-03-24",
      "bid": "206.00",
      "ask": "206.60",
      "open": "190.70",
      "high": "211.00",
      "low": "190.40",
      "close": "207.00",
      "average": "204.5567",
      "volume": "250624",
      "turnover": "51266407.8",
      "trades": "1920"
    },
    {
      "date": "2026-03-25",
      "bid": "217.20",
      "ask": "217.80",
      "open": "210.00",
      "high": "222.00",
      "low": "207.20",
      "close": "218.60",
      "average": "217.4945",
      "volume": "335841",
      "turnover": "72867326.2",
      "trades": "2181"
    },
    {
      "date": "2026-03-26",
      "bid": "225.00",
      "ask": "226.00",
      "open": "217.20",
      "high": "229.00",
      "low": "212.40",
      "close": "226.00",
      "average": "224.3972",
      "volume": "192649",
      "turnover": "43230884.4",
      "trades": "1563"
    },
    {
      "date": "2026-03-27",
      "bid": "222.40",
      "ask": "223.40",
      "open": "226.00",
      "high": "226.40",
      "low": "219.40",
      "close": "222.80",
      "average": "222.538",
      "volume": "134987",
      "turnover": "30037966.7",
      "trades": "1208"
    },
    {
      "date": "2026-03-30",
      "bid": "219.60",
      "ask": "221.00",
      "open": "222.40",
      "high": "222.40",
      "low": "211.80",
      "close": "219.20",
      "average": "216.7297",
      "volume": "104237",
      "turnover": "22588519.8",
      "trades": "1137"
    },
    {
      "date": "2026-03-31",
      "bid": "228.40",
      "ask": "228.80",
      "open": "219.20",
      "high": "229.20",
      "low": "217.40",
      "close": "229.00",
      "average": "226.5186",
      "volume": "89968",
      "turnover": "20378955",
      "trades": "832"
    },
    {
      "date": "2026-04-01",
      "bid": "245.80",
      "ask": "246.60",
      "open": "238.00",
      "high": "251.60",
      "low": "238.00",
      "close": "245.80",
      "average": "245.0786",
      "volume": "332572",
      "turnover": "81517904.3",
      "trades": "2789"
    },
    {
      "date": "2026-04-02",
      "bid": "240.00",
      "ask": "240.60",
      "open": "239.00",
      "high": "242.40",
      "low": "237.40",
      "close": "240.20",
      "average": "239.8719",
      "volume": "45241",
      "turnover": "10852142.6",
      "trades": "445"
    },
    {
      "date": "2026-04-07",
      "bid": "239.80",
      "ask": "240.60",
      "open": "242.80",
      "high": "248.60",
      "low": "238.60",
      "close": "241.00",
      "average": "243.7837",
      "volume": "129826",
      "turnover": "31648711.1",
      "trades": "1070"
    },
    {
      "date": "2026-04-08",
      "bid": "252.80",
      "ask": "253.40",
      "open": "250.00",
      "high": "260.00",
      "low": "250.00",
      "close": "252.60",
      "average": "255.3573",
      "volume": "145622",
      "turnover": "37186258.79",
      "trades": "1285"
    },
    {
      "date": "2026-04-09",
      "bid": "252.40",
      "ask": "254.60",
      "open": "255.00",
      "high": "256.80",
      "low": "248.60",
      "close": "252.80",
      "average": "252.4003",
      "volume": "108340",
      "turnover": "27345605.2",
      "trades": "1087"
    },
    {
      "date": "2026-04-10",
      "bid": "263.20",
      "ask": "264.00",
      "open": "258.00",
      "high": "267.80",
      "low": "257.40",
      "close": "264.00",
      "average": "263.2105",
      "volume": "101081",
      "turnover": "26605511.6",
      "trades": "1113"
    },
    {
      "date": "2026-04-13",
      "bid": "266.40",
      "ask": "267.20",
      "open": "263.20",
      "high": "267.60",
      "low": "257.60",
      "close": "267.60",
      "average": "264.6949",
      "volume": "95164",
      "turnover": "25188598.9",
      "trades": "721"
    },
    {
      "date": "2026-04-14",
      "bid": "278.20",
      "ask": "278.80",
      "open": "270.00",
      "high": "280.00",
      "low": "269.80",
      "close": "280.00",
      "average": "275.6396",
      "volume": "132422",
      "turnover": "36500996.4",
      "trades": "1058"
    },
    {
      "date": "2026-04-15",
      "bid": "287.20",
      "ask": "287.80",
      "open": "281.40",
      "high": "289.60",
      "low": "281.40",
      "close": "289.20",
      "average": "287.3643",
      "volume": "93957",
      "turnover": "26997425.8",
      "trades": "1028"
    },
    {
      "date": "2026-04-16",
      "bid": "300.20",
      "ask": "300.80",
      "open": "292.00",
      "high": "306.00",
      "low": "284.60",
      "close": "300.00",
      "average": "297.3656",
      "volume": "223381",
      "turnover": "66344268.5",
      "trades": "1729"
    },
    {
      "date": "2026-04-17",
      "bid": "301.20",
      "ask": "302.40",
      "open": "300.20",
      "high": "305.80",
      "low": "296.80",
      "close": "301.00",
      "average": "300.9983",
      "volume": "124155",
      "turnover": "37372021.5",
      "trades": "1108"
    },
    {
      "date": "2026-04-20",
      "bid": "297.80",
      "ask": "298.40",
      "open": "297.20",
      "high": "300.80",
      "low": "294.20",
      "close": "297.60",
      "average": "298.2281",
      "volume": "98337",
      "turnover": "29323851.5",
      "trades": "1038"
    },
    {
      "date": "2026-04-21",
      "bid": "305.00",
      "ask": "305.80",
      "open": "297.60",
      "high": "310.00",
      "low": "297.60",
      "close": "305.20",
      "average": "304.7317",
      "volume": "106954",
      "turnover": "32601060.3",
      "trades": "1078"
    },
    {
      "date": "2026-04-22",
      "bid": "295.40",
      "ask": "296.00",
      "open": "305.80",
      "high": "306.60",
      "low": "291.40",
      "close": "295.60",
      "average": "298.1017",
      "volume": "92610",
      "turnover": "27612240.3",
      "trades": "1127"
    },
    {
      "date": "2026-04-23",
      "bid": "301.00",
      "ask": "302.60",
      "open": "303.00",
      "high": "310.40",
      "low": "291.60",
      "close": "300.00",
      "average": "302.0704",
      "volume": "167074",
      "turnover": "50475273.7",
      "trades": "1681"
    },
    {
      "date": "2026-04-24",
      "bid": "280.80",
      "ask": "282.40",
      "open": "297.20",
      "high": "306.80",
      "low": "276.40",
      "close": "282.40",
      "average": "286.4633",
      "volume": "213015",
      "turnover": "61014947.2",
      "trades": "2208"
    },
    {
      "date": "2026-04-27",
      "bid": "278.20",
      "ask": "278.80",
      "open": "280.00",
      "high": "289.00",
      "low": "273.40",
      "close": "277.20",
      "average": "278.9408",
      "volume": "127202",
      "turnover": "35481706.7",
      "trades": "1393"
    },
    {
      "date": "2026-04-28",
      "bid": "269.80",
      "ask": "270.60",
      "open": "277.80",
      "high": "280.20",
      "low": "269.60",
      "close": "270.00",
      "average": "272.497",
      "volume": "101268",
      "turnover": "27596201.5",
      "trades": "939"
    },
    {
      "date": "2026-04-29",
      "bid": "276.20",
      "ask": "277.20",
      "open": "274.00",
      "high": "281.00",
      "low": "268.80",
      "close": "276.40",
      "average": "276.8375",
      "volume": "64736",
      "turnover": "17912852.1",
      "trades": "737"
    },
    {
      "date": "2026-04-30",
      "bid": "272.60",
      "ask": "273.20",
      "open": "272.20",
      "high": "277.00",
      "low": "271.80",
      "close": "274.40",
      "average": "274.3369",
      "volume": "28532",
      "turnover": "7827545.3",
      "trades": "393"
    },
    {
      "date": "2026-05-04",
      "bid": "271.80",
      "ask": "272.80",
      "open": "276.00",
      "high": "280.60",
      "low": "270.00",
      "close": "274.00",
      "average": "272.844",
      "volume": "130953",
      "turnover": "35728611.29",
      "trades": "824"
    },
    {
      "date": "2026-05-05",
      "bid": "270.80",
      "ask": "273.20",
      "open": "274.00",
      "high": "278.60",
      "low": "267.80",
      "close": "268.80",
      "average": "271.9445",
      "volume": "52886",
      "turnover": "14381860.8",
      "trades": "761"
    },
    {
      "date": "2026-05-06",
      "bid": "281.20",
      "ask": "281.60",
      "open": "274.00",
      "high": "287.00",
      "low": "271.00",
      "close": "280.80",
      "average": "280.3821",
      "volume": "110652",
      "turnover": "31027957.7",
      "trades": "1395"
    },
    {
      "date": "2026-05-07",
      "bid": "282.80",
      "ask": "283.40",
      "open": "282.80",
      "high": "286.00",
      "low": "278.00",
      "close": "281.80",
      "average": "281.2944",
      "volume": "49668",
      "turnover": "13971214.7",
      "trades": "586"
    },
    {
      "date": "2026-05-08",
      "bid": "286.60",
      "ask": "287.40",
      "open": "282.00",
      "high": "289.20",
      "low": "280.20",
      "close": "286.00",
      "average": "285.074",
      "volume": "54989",
      "turnover": "15677425.6",
      "trades": "679"
    },
    {
      "date": "2026-05-11",
      "bid": "295.60",
      "ask": "296.80",
      "open": "286.00",
      "high": "302.00",
      "low": "286.00",
      "close": "294.40",
      "average": "296.0509",
      "volume": "70590",
      "turnover": "20899890.3",
      "trades": "957"
    },
    {
      "date": "2026-05-12",
      "bid": "279.00",
      "ask": "279.80",
      "open": "291.00",
      "high": "291.00",
      "low": "278.40",
      "close": "278.60",
      "average": "281.4458",
      "volume": "54302",
      "turnover": "15284538.8",
      "trades": "872"
    },
    {
      "date": "2026-05-13",
      "bid": "281.40",
      "ask": "283.40",
      "open": "282.00",
      "high": "283.60",
      "low": "278.80",
      "close": "281.20",
      "average": "281.5308",
      "volume": "19415",
      "turnover": "5465749.1",
      "trades": "306"
    },
    {
      "date": "2026-05-15",
      "bid": "288.40",
      "ask": "288.80",
      "open": "284.00",
      "high": "289.40",
      "low": "283.80",
      "close": "288.60",
      "average": "287.2624",
      "volume": "35113",
      "turnover": "10086888.8",
      "trades": "699"
    },
    {
      "date": "2026-05-18",
      "bid": "283.40",
      "ask": "284.00",
      "open": "287.80",
      "high": "290.00",
      "low": "279.80",
      "close": "284.00",
      "average": "284.5219",
      "volume": "50644",
      "turnover": "14413707.4",
      "trades": "760"
    },
    {
      "date": "2026-05-19",
      "bid": "283.00",
      "ask": "283.80",
      "open": "284.00",
      "high": "291.80",
      "low": "281.00",
      "close": "283.80",
      "average": "285.1515",
      "volume": "35813",
      "turnover": "10217841.1",
      "trades": "612"
    },
    {
      "date": "2026-05-20",
      "bid": "288.00",
      "ask": "290.40",
      "open": "285.80",
      "high": "292.00",
      "low": "281.40",
      "close": "287.20",
      "average": "287.2205",
      "volume": "76074",
      "turnover": "21849493.4",
      "trades": "812"
    },
    {
      "date": "2026-05-21",
      "bid": "291.60",
      "ask": "293.20",
      "open": "288.40",
      "high": "293.20",
      "low": "286.20",
      "close": "293.00",
      "average": "291.109",
      "volume": "37702",
      "turnover": "10973871.5",
      "trades": "666"
    },
    {
      "date": "2026-05-22",
      "bid": "293.20",
      "ask": "294.80",
      "open": "296.20",
      "high": "299.40",
      "low": "291.20",
      "close": "294.40",
      "average": "295.5847",
      "volume": "38277",
      "turnover": "11315930.1",
      "trades": "550"
    },
    {
      "date": "2026-05-25",
      "bid": "291.60",
      "ask": "293.20",
      "open": "297.20",
      "high": "301.00",
      "low": "291.00",
      "close": "291.60",
      "average": "294.2267",
      "volume": "29468",
      "turnover": "8668959.4",
      "trades": "495"
    },
    {
      "date": "2026-05-26",
      "bid": "292.40",
      "ask": "293.40",
      "open": "293.20",
      "high": "293.60",
      "low": "286.20",
      "close": "293.60",
      "average": "290.9642",
      "volume": "38487",
      "turnover": "11195578.8",
      "trades": "699"
    },
    {
      "date": "2026-05-27",
      "bid": "288.60",
      "ask": "289.60",
      "open": "294.60",
      "high": "299.80",
      "low": "288.20",
      "close": "288.20",
      "average": "291.8969",
      "volume": "43896",
      "turnover": "12813962.1",
      "trades": "725"
    },
    {
      "date": "2026-05-28",
      "bid": "291.20",
      "ask": "292.60",
      "open": "289.00",
      "high": "292.60",
      "low": "284.40",
      "close": "290.00",
      "average": "288.7243",
      "volume": "36964",
      "turnover": "10671736.19",
      "trades": "589"
    },
    {
      "date": "2026-05-29",
      "bid": "277.80",
      "ask": "278.80",
      "open": "291.20",
      "high": "291.20",
      "low": "274.80",
      "close": "276.80",
      "average": "277.9577",
      "volume": "221340",
      "turnover": "61486955.6",
      "trades": "1138"
    },
    {
      "date": "2026-06-01",
      "bid": "268.20",
      "ask": "269.00",
      "open": "274.60",
      "high": "275.80",
      "low": "265.60",
      "close": "267.80",
      "average": "269.3974",
      "volume": "61146",
      "turnover": "16472647",
      "trades": "1111"
    },
    {
      "date": "2026-06-02",
      "bid": "274.00",
      "ask": "277.60",
      "open": "268.00",
      "high": "279.00",
      "low": "268.00",
      "close": "277.00",
      "average": "275.7502",
      "volume": "83834",
      "turnover": "23116883.7",
      "trades": "955"
    },
    {
      "date": "2026-06-03",
      "bid": "277.80",
      "ask": "279.00",
      "open": "276.20",
      "high": "284.20",
      "low": "272.40",
      "close": "277.60",
      "average": "278.4514",
      "volume": "43821",
      "turnover": "12201790.1",
      "trades": "583"
    },
    {
      "date": "2026-06-04",
      "bid": "281.00",
      "ask": "282.20",
      "open": "277.40",
      "high": "284.80",
      "low": "277.40",
      "close": "281.00",
      "average": "281.2428",
      "volume": "43367",
      "turnover": "12196599.9",
      "trades": "711"
    },
    {
      "date": "2026-06-05",
      "bid": "277.00",
      "ask": "278.40",
      "open": "280.60",
      "high": "284.00",
      "low": "277.00",
      "close": "277.60",
      "average": "278.5161",
      "volume": "36316",
      "turnover": "10114592.8",
      "trades": "514"
    },
    {
      "date": "2026-06-08",
      "bid": "276.20",
      "ask": "276.60",
      "open": "276.20",
      "high": "278.20",
      "low": "270.40",
      "close": "276.00",
      "average": "274.8145",
      "volume": "59058",
      "turnover": "16226947.9",
      "trades": "806"
    },
    {
      "date": "2026-06-09",
      "bid": "270.20",
      "ask": "272.80",
      "open": "273.00",
      "high": "275.80",
      "low": "270.40",
      "close": "270.40",
      "average": "272.2481",
      "volume": "44187",
      "turnover": "12029627",
      "trades": "542"
    },
    {
      "date": "2026-06-10",
      "bid": "270.20",
      "ask": "271.80",
      "open": "270.20",
      "high": "275.60",
      "low": "269.80",
      "close": "271.60",
      "average": "272.3154",
      "volume": "55678",
      "turnover": "15167707.4",
      "trades": "612"
    },
    {
      "date": "2026-06-11",
      "bid": "266.40",
      "ask": "267.00",
      "open": "271.60",
      "high": "274.60",
      "low": "265.00",
      "close": "267.00",
      "average": "268.6465",
      "volume": "49103",
      "turnover": "13191673",
      "trades": "720"
    },
    {
      "date": "2026-06-12",
      "bid": "275.20",
      "ask": "277.00",
      "open": "271.00",
      "high": "275.80",
      "low": "265.00",
      "close": "273.00",
      "average": "269.3875",
      "volume": "46450",
      "turnover": "12513185.2",
      "trades": "657"
    },
    {
      "date": "2026-06-15",
      "bid": "270.40",
      "ask": "273.00",
      "open": "275.20",
      "high": "279.00",
      "low": "269.20",
      "close": "270.40",
      "average": "272.095",
      "volume": "44235",
      "turnover": "12034954.5",
      "trades": "574"
    },
    {
      "date": "2026-06-16",
      "bid": "260.80",
      "ask": "261.60",
      "open": "270.40",
      "high": "272.60",
      "low": "258.60",
      "close": "261.00",
      "average": "263.9622",
      "volume": "46808",
      "turnover": "12350621.2",
      "trades": "590"
    },
    {
      "date": "2026-06-17",
      "bid": "255.60",
      "ask": "257.40",
      "open": "269.00",
      "high": "269.00",
      "low": "251.40",
      "close": "255.00",
      "average": "255.584",
      "volume": "62270",
      "turnover": "15923303.8",
      "trades": "887"
    },
    {
      "date": "2026-06-18",
      "bid": "252.40",
      "ask": "255.00",
      "open": "257.00",
      "high": "257.00",
      "low": "249.00",
      "close": "252.80",
      "average": "252.3993",
      "volume": "93813",
      "turnover": "23676806.5",
      "trades": "993"
    },
    {
      "date": "2026-06-22",
      "bid": "247.00",
      "ask": "248.20",
      "open": "251.40",
      "high": "253.60",
      "low": "246.80",
      "close": "247.20",
      "average": "248.989",
      "volume": "39328",
      "turnover": "9792893.3",
      "trades": "605"
    },
    {
      "date": "2026-06-23",
      "bid": "258.20",
      "ask": "259.60",
      "open": "246.80",
      "high": "259.20",
      "low": "242.20",
      "close": "258.00",
      "average": "253.7688",
      "volume": "70645",
      "turnover": "17910324.6",
      "trades": "805"
    },
    {
      "date": "2026-06-24",
      "bid": "252.40",
      "ask": "253.80",
      "open": "259.60",
      "high": "263.60",
      "low": "248.00",
      "close": "253.20",
      "average": "251.9174",
      "volume": "48237",
      "turnover": "12148741.9",
      "trades": "695"
    },
    {
      "date": "2026-06-25",
      "bid": "254.60",
      "ask": "255.60",
      "open": "254.00",
      "high": "258.20",
      "low": "251.00",
      "close": "256.20",
      "average": "255.7993",
      "volume": "26674",
      "turnover": "6822879.3",
      "trades": "517"
    },
    {
      "date": "2026-06-26",
      "bid": "258.40",
      "ask": "260.00",
      "open": "255.00",
      "high": "260.00",
      "low": "249.60",
      "close": "258.60",
      "average": "255.3271",
      "volume": "28873",
      "turnover": "7362151.9",
      "trades": "563"
    },
    {
      "date": "2026-06-29",
      "bid": "257.00",
      "ask": "257.40",
      "open": "258.60",
      "high": "263.80",
      "low": "254.40",
      "close": "257.20",
      "average": "258.2581",
      "volume": "49822",
      "turnover": "12869124.9",
      "trades": "734"
    },
    {
      "date": "2026-06-30",
      "bid": "257.60",
      "ask": "259.00",
      "open": "257.40",
      "high": "262.00",
      "low": "252.00",
      "close": "259.60",
      "average": "258.0099",
      "volume": "73271",
      "turnover": "18902895.39",
      "trades": "620"
    },
    {
      "date": "2026-07-01",
      "bid": "254.80",
      "ask": "255.40",
      "open": "263.00",
      "high": "265.00",
      "low": "247.80",
      "close": "255.00",
      "average": "254.8177",
      "volume": "118659",
      "turnover": "30246858.6",
      "trades": "856"
    },
    {
      "date": "2026-07-02",
      "bid": "254.40",
      "ask": "261.20",
      "open": "255.20",
      "high": "266.40",
      "low": "254.00",
      "close": "261.00",
      "average": "259.9323",
      "volume": "57340",
      "turnover": "14905298.3",
      "trades": "575"
    },
    {
      "date": "2026-07-03",
      "bid": "279.00",
      "ask": "279.80",
      "open": "261.40",
      "high": "281.20",
      "low": "261.00",
      "close": "280.00",
      "average": "274.4441",
      "volume": "106838",
      "turnover": "29323635.1",
      "trades": "1102"
    },
    {
      "date": "2026-07-06",
      "bid": "283.40",
      "ask": "284.40",
      "open": "280.00",
      "high": "285.00",
      "low": "279.80",
      "close": "284.00",
      "average": "282.9887",
      "volume": "32071",
      "turnover": "9075813.3",
      "trades": "522"
    },
    {
      "date": "2026-07-07",
      "bid": "282.00",
      "ask": "282.60",
      "open": "282.80",
      "high": "286.80",
      "low": "280.60",
      "close": "281.60",
      "average": "283.0067",
      "volume": "26044",
      "turnover": "7371520.2",
      "trades": "433"
    },
    {
      "date": "2026-07-08",
      "bid": "276.60",
      "ask": "277.60",
      "open": "280.00",
      "high": "281.40",
      "low": "274.40",
      "close": "275.40",
      "average": "277.0668",
      "volume": "35986",
      "turnover": "9977514.4",
      "trades": "441"
    },
    {
      "date": "2026-07-09",
      "bid": "283.20",
      "ask": "285.60",
      "open": "274.80",
      "high": "286.20",
      "low": "274.80",
      "close": "283.80",
      "average": "281.9289",
      "volume": "38774",
      "turnover": "10931723.2",
      "trades": "533"
    },
    {
      "date": "2026-07-10",
      "bid": "279.60",
      "ask": "280.20",
      "open": "284.00",
      "high": "288.20",
      "low": "278.00",
      "close": "281.20",
      "average": "282.7545",
      "volume": "38260",
      "turnover": "10818711.5",
      "trades": "516"
    },
    {
      "date": "2026-07-13",
      "bid": "281.00",
      "ask": "281.60",
      "open": "279.60",
      "high": "283.40",
      "low": "271.40",
      "close": "283.00",
      "average": "279.8473",
      "volume": "48936",
      "turnover": "13693310.3",
      "trades": "616"
    },
    {
      "date": "2026-07-14",
      "bid": "256.20",
      "ask": "257.40",
      "open": "275.20",
      "high": "279.60",
      "low": "250.60",
      "close": "255.40",
      "average": "259.5182",
      "volume": "160569",
      "turnover": "41646271.1",
      "trades": "2184"
    },
    {
      "date": "2026-07-15",
      "bid": "234.60",
      "ask": "236.80",
      "open": "256.20",
      "high": "257.20",
      "low": "230.00",
      "close": "233.00",
      "average": "236.0891",
      "volume": "287536",
      "turnover": "67842329.48",
      "trades": "2727"
    },
    {
      "date": "2026-07-16",
      "bid": "245.00",
      "ask": "245.80",
      "open": "233.40",
      "high": "248.00",
      "low": "230.60",
      "close": "246.00",
      "average": "242.1344",
      "volume": "136333",
      "turnover": "33008952.1",
      "trades": "1524"
    },
    {
      "date": "2026-07-17",
      "bid": "239.00",
      "ask": "240.20",
      "open": "249.20",
      "high": "249.20",
      "low": "237.60",
      "close": "238.60",
      "average": "240.2392",
      "volume": "53121",
      "turnover": "12763665.7",
      "trades": "804"
    },
    {
      "date": "2026-07-20",
      "bid": "239.20",
      "ask": "240.40",
      "open": "238.60",
      "high": "245.00",
      "low": "237.20",
      "close": "239.00",
      "average": "239.9845",
      "volume": "39287",
      "turnover": "9428497.5",
      "trades": "500"
    },
    {
      "date": "2026-07-21",
      "bid": "234.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "239.00",
      "low": "232.00",
      "close": "234.20",
      "average": "234.2802",
      "volume": "62503",
      "turnover": "14642533.9",
      "trades": "725"
    },
    {
      "date": "2026-07-22",
      "bid": "242.20",
      "ask": "243.60",
      "open": "236.00",
      "high": "247.60",
      "low": "232.80",
      "close": "241.40",
      "average": "242.0949",
      "volume": "56432",
      "turnover": "13658616",
      "trades": "689"
    },
    {
      "date": "2026-07-23",
      "bid": "237.60",
      "ask": "238.40",
      "open": "241.40",
      "high": "243.40",
      "low": "235.60",
      "close": "235.60",
      "average": "239.70",
      "volume": "31248",
      "turnover": "7489821.1",
      "trades": "417"
    },
    {
      "date": "2026-07-24",
      "bid": "234.80",
      "ask": "235.80",
      "open": "236.20",
      "high": "239.60",
      "low": "233.00",
      "close": "235.20",
      "average": "235.4827",
      "volume": "28073",
      "turnover": "6610727.3",
      "trades": "500"
    },
    {
      "date": "2026-07-27",
      "bid": "246.00",
      "ask": "249.00",
      "open": "235.60",
      "high": "251.40",
      "low": "235.60",
      "close": "247.80",
      "average": "245.9555",
      "volume": "65345",
      "turnover": "16070247.3",
      "trades": "948"
    },
    {
      "date": "2026-07-28",
      "bid": "250.00",
      "ask": "251.00",
      "open": "249.20",
      "high": "252.00",
      "low": "240.00",
      "close": "251.20",
      "average": "246.3472",
      "volume": "64856",
      "turnover": "15972366.7",
      "trades": "991"
    },
    {
      "date": "2026-07-29",
      "bid": "254.60",
      "ask": "255.40",
      "open": "251.40",
      "high": "257.00",
      "low": "251.20",
      "close": "255.60",
      "average": "254.511",
      "volume": "36424",
      "turnover": "9267850.5",
      "trades": "661"
    },
    {
      "date": "2026-07-30",
      "bid": "260.00",
      "ask": "261.00",
      "open": "255.40",
      "high": "262.60",
      "low": "254.00",
      "close": "260.80",
      "average": "259.6181",
      "volume": "55383",
      "turnover": "14379880.7",
      "trades": "743"
    },
    {
      "date": "2026-07-31",
      "bid": "263.60",
      "ask": "264.40",
      "open": "261.00",
      "high": "268.80",
      "low": "261.00",
      "close": "263.80",
      "average": "264.637",
      "volume": "58145",
      "turnover": "15383998.8",
      "trades": "754"
    },
    {
      "date": "2026-08-03",
      "bid": "266.80",
      "ask": "267.60",
      "open": "266.40",
      "high": "272.80",
      "low": "262.00",
      "close": "267.20",
      "average": "267.1353",
      "volume": "78294",
      "turnover": "20915668.6",
      "trades": "943"
    },
    {
      "date": "2026-08-04",
      "bid": "270.20",
      "ask": "271.20",
      "open": "267.20",
      "high": "273.00",
      "low": "266.60",
      "close": "270.00",
      "average": "270.0843",
      "volume": "36877",
      "turnover": "9958972.5",
      "trades": "543"
    },
    {
      "date": "2026-08-05",
      "bid": "264.20",
      "ask": "265.20",
      "open": "270.20",
      "high": "275.60",
      "low": "264.00",
      "close": "264.00",
      "average": "267.1451",
      "volume": "50556",
      "turnover": "13504975",
      "trades": "589"
    }
  ]
}