{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX89/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/skf-a?id=TX89",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX89",
    "asset_class": "SHARES",
    "isin": "SE0000108201",
    "symbol": "SKF A",
    "company": "SKF A",
    "market": null,
    "last_sale_price": "SEK 265.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "226.50",
      "ask": "227.50",
      "open": "233.00",
      "high": "233.00",
      "low": "226.50",
      "close": "227.00",
      "average": "229.7219",
      "volume": "3121",
      "turnover": "716962",
      "trades": "74"
    },
    {
      "date": "2021-08-03",
      "bid": "225.50",
      "ask": "226.00",
      "open": "227.00",
      "high": "227.00",
      "low": "225.00",
      "close": "226.50",
      "average": "226.2886",
      "volume": "3011",
      "turnover": "681355",
      "trades": "58"
    },
    {
      "date": "2021-08-04",
      "bid": "226.00",
      "ask": "226.50",
      "open": "226.50",
      "high": "228.50",
      "low": "225.00",
      "close": "225.00",
      "average": "226.6591",
      "volume": "4375",
      "turnover": "991633.5",
      "trades": "96"
    },
    {
      "date": "2021-08-05",
      "bid": "224.50",
      "ask": "225.00",
      "open": "225.50",
      "high": "227.00",
      "low": "223.50",
      "close": "223.50",
      "average": "225.15",
      "volume": "2560",
      "turnover": "576384",
      "trades": "73"
    },
    {
      "date": "2021-08-06",
      "bid": "224.50",
      "ask": "225.50",
      "open": "224.50",
      "high": "226.00",
      "low": "224.00",
      "close": "224.00",
      "average": "224.8182",
      "volume": "8026",
      "turnover": "1804390.5",
      "trades": "87"
    },
    {
      "date": "2021-08-09",
      "bid": "222.50",
      "ask": "223.50",
      "open": "224.50",
      "high": "224.50",
      "low": "222.00",
      "close": "222.00",
      "average": "223.0899",
      "volume": "3703",
      "turnover": "826102",
      "trades": "74"
    },
    {
      "date": "2021-08-10",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "227.00",
      "low": "225.00",
      "close": "227.00",
      "average": "225.9555",
      "volume": "4149",
      "turnover": "937489.5",
      "trades": "50"
    },
    {
      "date": "2021-08-11",
      "bid": "228.50",
      "ask": "229.00",
      "open": "227.00",
      "high": "229.00",
      "low": "226.00",
      "close": "227.50",
      "average": "227.3734",
      "volume": "3340",
      "turnover": "759427",
      "trades": "86"
    },
    {
      "date": "2021-08-12",
      "bid": "231.50",
      "ask": "232.50",
      "open": "228.50",
      "high": "232.50",
      "low": "228.50",
      "close": "232.00",
      "average": "230.5321",
      "volume": "3586",
      "turnover": "826688",
      "trades": "61"
    },
    {
      "date": "2021-08-13",
      "bid": "229.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "233.00",
      "low": "228.50",
      "close": "228.50",
      "average": "231.0271",
      "volume": "5922",
      "turnover": "1368142.5",
      "trades": "81"
    },
    {
      "date": "2021-08-16",
      "bid": "224.50",
      "ask": "225.50",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "224.50",
      "average": "226.3175",
      "volume": "7264",
      "turnover": "1643970",
      "trades": "121"
    },
    {
      "date": "2021-08-17",
      "bid": "223.00",
      "ask": "224.00",
      "open": "224.50",
      "high": "225.00",
      "low": "223.00",
      "close": "223.00",
      "average": "223.6615",
      "volume": "2307",
      "turnover": "515987",
      "trades": "72"
    },
    {
      "date": "2021-08-18",
      "bid": "217.00",
      "ask": "217.50",
      "open": "223.50",
      "high": "224.00",
      "low": "217.50",
      "close": "219.00",
      "average": "220.3895",
      "volume": "3860",
      "turnover": "850703.5",
      "trades": "101"
    },
    {
      "date": "2021-08-19",
      "bid": "211.50",
      "ask": "212.50",
      "open": "216.50",
      "high": "216.50",
      "low": "210.00",
      "close": "212.00",
      "average": "212.7675",
      "volume": "12440",
      "turnover": "2646828",
      "trades": "168"
    },
    {
      "date": "2021-08-20",
      "bid": "211.50",
      "ask": "212.50",
      "open": "211.50",
      "high": "213.00",
      "low": "208.50",
      "close": "213.00",
      "average": "210.2408",
      "volume": "6801",
      "turnover": "1429847.5",
      "trades": "109"
    },
    {
      "date": "2021-08-23",
      "bid": "213.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "215.00",
      "low": "211.50",
      "close": "213.00",
      "average": "212.5153",
      "volume": "5162",
      "turnover": "1097004",
      "trades": "81"
    },
    {
      "date": "2021-08-24",
      "bid": "213.50",
      "ask": "214.50",
      "open": "213.00",
      "high": "215.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.9088",
      "volume": "5778",
      "turnover": "1235965",
      "trades": "73"
    },
    {
      "date": "2021-08-25",
      "bid": "215.00",
      "ask": "216.00",
      "open": "213.00",
      "high": "216.00",
      "low": "212.50",
      "close": "216.00",
      "average": "215.0775",
      "volume": "3141",
      "turnover": "675558.5",
      "trades": "73"
    },
    {
      "date": "2021-08-26",
      "bid": "217.00",
      "ask": "217.50",
      "open": "216.50",
      "high": "217.50",
      "low": "215.50",
      "close": "217.00",
      "average": "216.452",
      "volume": "60100",
      "turnover": "13008767",
      "trades": "687"
    },
    {
      "date": "2021-08-27",
      "bid": "219.00",
      "ask": "219.50",
      "open": "218.00",
      "high": "220.00",
      "low": "216.50",
      "close": "220.00",
      "average": "217.6396",
      "volume": "8654",
      "turnover": "1883453.5",
      "trades": "96"
    },
    {
      "date": "2021-08-30",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "223.00",
      "low": "220.00",
      "close": "223.00",
      "average": "221.5361",
      "volume": "5380",
      "turnover": "1191864",
      "trades": "48"
    },
    {
      "date": "2021-08-31",
      "bid": "220.00",
      "ask": "220.50",
      "open": "223.00",
      "high": "224.50",
      "low": "218.00",
      "close": "221.00",
      "average": "220.5045",
      "volume": "7259",
      "turnover": "1600642",
      "trades": "98"
    },
    {
      "date": "2021-09-01",
      "bid": "215.50",
      "ask": "216.00",
      "open": "222.50",
      "high": "222.50",
      "low": "213.50",
      "close": "215.50",
      "average": "216.4336",
      "volume": "8856",
      "turnover": "1916736",
      "trades": "150"
    },
    {
      "date": "2021-09-02",
      "bid": "215.50",
      "ask": "216.50",
      "open": "214.50",
      "high": "217.00",
      "low": "213.50",
      "close": "217.00",
      "average": "214.9005",
      "volume": "19876",
      "turnover": "4271362.5",
      "trades": "123"
    },
    {
      "date": "2021-09-03",
      "bid": "219.50",
      "ask": "220.50",
      "open": "218.50",
      "high": "223.00",
      "low": "218.00",
      "close": "219.50",
      "average": "221.2492",
      "volume": "15752",
      "turnover": "3485118",
      "trades": "137"
    },
    {
      "date": "2021-09-06",
      "bid": "219.50",
      "ask": "220.00",
      "open": "220.00",
      "high": "220.00",
      "low": "217.50",
      "close": "219.50",
      "average": "219.2279",
      "volume": "8796",
      "turnover": "1928328.5",
      "trades": "86"
    },
    {
      "date": "2021-09-07",
      "bid": "218.00",
      "ask": "218.50",
      "open": "219.00",
      "high": "219.50",
      "low": "218.00",
      "close": "218.00",
      "average": "218.5156",
      "volume": "3907",
      "turnover": "853740.5",
      "trades": "57"
    },
    {
      "date": "2021-09-08",
      "bid": "213.50",
      "ask": "214.00",
      "open": "217.50",
      "high": "217.50",
      "low": "212.50",
      "close": "214.00",
      "average": "213.7195",
      "volume": "13711",
      "turnover": "2930308.5",
      "trades": "167"
    },
    {
      "date": "2021-09-09",
      "bid": "212.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.50",
      "low": "210.00",
      "close": "213.50",
      "average": "211.1202",
      "volume": "2962",
      "turnover": "625338",
      "trades": "83"
    },
    {
      "date": "2021-09-10",
      "bid": "210.00",
      "ask": "210.50",
      "open": "213.00",
      "high": "213.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.7385",
      "volume": "2551",
      "turnover": "537594",
      "trades": "85"
    },
    {
      "date": "2021-09-13",
      "bid": "209.50",
      "ask": "210.50",
      "open": "210.00",
      "high": "212.00",
      "low": "209.50",
      "close": "210.50",
      "average": "210.623",
      "volume": "6145",
      "turnover": "1294278.5",
      "trades": "95"
    },
    {
      "date": "2021-09-14",
      "bid": "210.00",
      "ask": "210.50",
      "open": "210.00",
      "high": "211.50",
      "low": "209.00",
      "close": "210.50",
      "average": "209.7254",
      "volume": "6929",
      "turnover": "1453187",
      "trades": "68"
    },
    {
      "date": "2021-09-15",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.50",
      "high": "210.50",
      "low": "208.50",
      "close": "210.50",
      "average": "209.6369",
      "volume": "4199",
      "turnover": "880265.5",
      "trades": "72"
    },
    {
      "date": "2021-09-16",
      "bid": "206.50",
      "ask": "207.00",
      "open": "204.00",
      "high": "210.00",
      "low": "201.50",
      "close": "207.00",
      "average": "206.5947",
      "volume": "10969",
      "turnover": "2266137.5",
      "trades": "149"
    },
    {
      "date": "2021-09-17",
      "bid": "203.00",
      "ask": "203.50",
      "open": "209.00",
      "high": "209.00",
      "low": "200.50",
      "close": "200.50",
      "average": "201.497",
      "volume": "33559",
      "turnover": "6762039.5",
      "trades": "119"
    },
    {
      "date": "2021-09-20",
      "bid": "196.40",
      "ask": "197.00",
      "open": "201.50",
      "high": "202.50",
      "low": "194.80",
      "close": "196.00",
      "average": "198.361",
      "volume": "21294",
      "turnover": "4223898.09",
      "trades": "175"
    },
    {
      "date": "2021-09-21",
      "bid": "196.00",
      "ask": "196.40",
      "open": "196.20",
      "high": "198.60",
      "low": "195.00",
      "close": "196.00",
      "average": "196.977",
      "volume": "20625",
      "turnover": "4062811",
      "trades": "177"
    },
    {
      "date": "2021-09-22",
      "bid": "203.00",
      "ask": "203.50",
      "open": "198.20",
      "high": "203.50",
      "low": "198.20",
      "close": "202.50",
      "average": "201.2663",
      "volume": "25444",
      "turnover": "5121019.9",
      "trades": "166"
    },
    {
      "date": "2021-09-23",
      "bid": "211.00",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.50",
      "low": "208.50",
      "close": "212.00",
      "average": "210.6698",
      "volume": "44225",
      "turnover": "9316871.5",
      "trades": "234"
    },
    {
      "date": "2021-09-24",
      "bid": "211.50",
      "ask": "212.00",
      "open": "210.50",
      "high": "212.00",
      "low": "208.00",
      "close": "212.00",
      "average": "210.1872",
      "volume": "5704",
      "turnover": "1198908",
      "trades": "101"
    },
    {
      "date": "2021-09-27",
      "bid": "213.50",
      "ask": "214.00",
      "open": "212.50",
      "high": "215.50",
      "low": "212.00",
      "close": "213.00",
      "average": "213.6051",
      "volume": "3912",
      "turnover": "835623",
      "trades": "87"
    },
    {
      "date": "2021-09-28",
      "bid": "209.50",
      "ask": "210.00",
      "open": "213.50",
      "high": "214.50",
      "low": "209.50",
      "close": "211.00",
      "average": "212.3984",
      "volume": "19460",
      "turnover": "4133273",
      "trades": "137"
    },
    {
      "date": "2021-09-29",
      "bid": "206.50",
      "ask": "207.50",
      "open": "210.00",
      "high": "210.00",
      "low": "204.50",
      "close": "207.50",
      "average": "207.588",
      "volume": "16573",
      "turnover": "3440356.5",
      "trades": "161"
    },
    {
      "date": "2021-09-30",
      "bid": "207.00",
      "ask": "207.50",
      "open": "208.50",
      "high": "210.50",
      "low": "205.50",
      "close": "206.50",
      "average": "208.0456",
      "volume": "6990",
      "turnover": "1454238.5",
      "trades": "96"
    },
    {
      "date": "2021-10-01",
      "bid": "204.50",
      "ask": "205.00",
      "open": "203.50",
      "high": "206.50",
      "low": "200.50",
      "close": "204.50",
      "average": "203.9972",
      "volume": "3686",
      "turnover": "751933.5",
      "trades": "97"
    },
    {
      "date": "2021-10-04",
      "bid": "205.50",
      "ask": "206.50",
      "open": "204.50",
      "high": "208.00",
      "low": "202.00",
      "close": "205.50",
      "average": "205.3422",
      "volume": "2341",
      "turnover": "480706",
      "trades": "72"
    },
    {
      "date": "2021-10-05",
      "bid": "211.50",
      "ask": "212.50",
      "open": "207.00",
      "high": "211.50",
      "low": "205.50",
      "close": "211.50",
      "average": "208.0801",
      "volume": "6426",
      "turnover": "1337123",
      "trades": "91"
    },
    {
      "date": "2021-10-06",
      "bid": "205.00",
      "ask": "206.00",
      "open": "211.00",
      "high": "211.00",
      "low": "203.50",
      "close": "203.50",
      "average": "204.6093",
      "volume": "12935",
      "turnover": "2646621.5",
      "trades": "74"
    },
    {
      "date": "2021-10-07",
      "bid": "211.00",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.50",
      "low": "209.00",
      "close": "211.50",
      "average": "210.5979",
      "volume": "8653",
      "turnover": "1822303.5",
      "trades": "90"
    },
    {
      "date": "2021-10-08",
      "bid": "212.50",
      "ask": "213.50",
      "open": "211.50",
      "high": "214.50",
      "low": "211.00",
      "close": "214.00",
      "average": "212.6996",
      "volume": "3137",
      "turnover": "667238.5",
      "trades": "55"
    },
    {
      "date": "2021-10-11",
      "bid": "214.50",
      "ask": "215.50",
      "open": "213.50",
      "high": "216.00",
      "low": "213.00",
      "close": "214.50",
      "average": "214.1888",
      "volume": "5530",
      "turnover": "1184464",
      "trades": "75"
    },
    {
      "date": "2021-10-12",
      "bid": "217.00",
      "ask": "217.50",
      "open": "213.50",
      "high": "217.00",
      "low": "212.00",
      "close": "217.00",
      "average": "214.4362",
      "volume": "6688",
      "turnover": "1434149",
      "trades": "88"
    },
    {
      "date": "2021-10-13",
      "bid": "217.00",
      "ask": "217.50",
      "open": "217.00",
      "high": "217.50",
      "low": "214.00",
      "close": "216.00",
      "average": "215.3533",
      "volume": "6280",
      "turnover": "1352418.5",
      "trades": "80"
    },
    {
      "date": "2021-10-14",
      "bid": "217.00",
      "ask": "217.50",
      "open": "217.50",
      "high": "219.00",
      "low": "215.50",
      "close": "219.00",
      "average": "217.4412",
      "volume": "5161",
      "turnover": "1122214",
      "trades": "64"
    },
    {
      "date": "2021-10-15",
      "bid": "219.00",
      "ask": "220.00",
      "open": "219.00",
      "high": "221.00",
      "low": "218.00",
      "close": "219.50",
      "average": "219.4365",
      "volume": "2985",
      "turnover": "655018",
      "trades": "67"
    },
    {
      "date": "2021-10-18",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "224.00",
      "low": "215.50",
      "close": "216.00",
      "average": "218.1145",
      "volume": "9381",
      "turnover": "2046132.5",
      "trades": "135"
    },
    {
      "date": "2021-10-19",
      "bid": "218.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "218.50",
      "low": "212.50",
      "close": "218.50",
      "average": "215.4925",
      "volume": "5497",
      "turnover": "1184562",
      "trades": "76"
    },
    {
      "date": "2021-10-20",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.50",
      "high": "219.00",
      "low": "213.50",
      "close": "217.00",
      "average": "216.8506",
      "volume": "6570",
      "turnover": "1424708.5",
      "trades": "77"
    },
    {
      "date": "2021-10-21",
      "bid": "215.50",
      "ask": "217.00",
      "open": "213.00",
      "high": "217.00",
      "low": "213.00",
      "close": "215.50",
      "average": "215.7069",
      "volume": "5350",
      "turnover": "1154032",
      "trades": "64"
    },
    {
      "date": "2021-10-22",
      "bid": "218.00",
      "ask": "218.50",
      "open": "215.00",
      "high": "220.00",
      "low": "214.50",
      "close": "219.00",
      "average": "218.1275",
      "volume": "10988",
      "turnover": "2396785",
      "trades": "88"
    },
    {
      "date": "2021-10-25",
      "bid": "216.00",
      "ask": "216.50",
      "open": "217.50",
      "high": "220.00",
      "low": "216.50",
      "close": "217.00",
      "average": "217.6072",
      "volume": "18122",
      "turnover": "3943477",
      "trades": "128"
    },
    {
      "date": "2021-10-26",
      "bid": "201.50",
      "ask": "206.50",
      "open": "207.00",
      "high": "207.50",
      "low": "199.40",
      "close": "201.50",
      "average": "202.7722",
      "volume": "43466",
      "turnover": "8813697.6",
      "trades": "490"
    },
    {
      "date": "2021-10-27",
      "bid": "205.00",
      "ask": "205.50",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "205.50",
      "average": "205.1312",
      "volume": "13374",
      "turnover": "2743435.5",
      "trades": "135"
    },
    {
      "date": "2021-10-28",
      "bid": "202.50",
      "ask": "204.00",
      "open": "205.50",
      "high": "205.50",
      "low": "202.00",
      "close": "204.50",
      "average": "203.2437",
      "volume": "3634",
      "turnover": "738587.5",
      "trades": "91"
    },
    {
      "date": "2021-10-29",
      "bid": "201.00",
      "ask": "202.00",
      "open": "207.00",
      "high": "207.00",
      "low": "201.00",
      "close": "202.00",
      "average": "202.106",
      "volume": "5313",
      "turnover": "1073789",
      "trades": "104"
    },
    {
      "date": "2021-11-01",
      "bid": "203.50",
      "ask": "205.00",
      "open": "202.00",
      "high": "206.50",
      "low": "202.00",
      "close": "202.50",
      "average": "204.3694",
      "volume": "5451",
      "turnover": "1114017.5",
      "trades": "124"
    },
    {
      "date": "2021-11-02",
      "bid": "206.00",
      "ask": "207.00",
      "open": "202.50",
      "high": "207.00",
      "low": "202.50",
      "close": "206.00",
      "average": "205.1526",
      "volume": "6614",
      "turnover": "1356879.5",
      "trades": "111"
    },
    {
      "date": "2021-11-03",
      "bid": "206.00",
      "ask": "207.50",
      "open": "206.00",
      "high": "207.50",
      "low": "204.50",
      "close": "206.50",
      "average": "206.3102",
      "volume": "9741",
      "turnover": "2009667.5",
      "trades": "113"
    },
    {
      "date": "2021-11-04",
      "bid": "209.00",
      "ask": "210.50",
      "open": "208.00",
      "high": "211.00",
      "low": "207.50",
      "close": "210.00",
      "average": "209.3216",
      "volume": "3800",
      "turnover": "795422",
      "trades": "106"
    },
    {
      "date": "2021-11-05",
      "bid": "208.50",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "208.50",
      "close": "208.50",
      "average": "210.5123",
      "volume": "7531",
      "turnover": "1585368.5",
      "trades": "76"
    },
    {
      "date": "2021-11-08",
      "bid": "211.00",
      "ask": "212.50",
      "open": "209.50",
      "high": "212.50",
      "low": "208.50",
      "close": "209.00",
      "average": "210.5858",
      "volume": "6810",
      "turnover": "1434089",
      "trades": "102"
    },
    {
      "date": "2021-11-09",
      "bid": "209.50",
      "ask": "210.50",
      "open": "210.00",
      "high": "213.50",
      "low": "209.00",
      "close": "211.00",
      "average": "210.8785",
      "volume": "1988",
      "turnover": "419226.5",
      "trades": "64"
    },
    {
      "date": "2021-11-10",
      "bid": "215.00",
      "ask": "216.00",
      "open": "211.00",
      "high": "216.50",
      "low": "210.00",
      "close": "213.50",
      "average": "212.2136",
      "volume": "9035",
      "turnover": "1917350",
      "trades": "154"
    },
    {
      "date": "2021-11-11",
      "bid": "219.00",
      "ask": "220.50",
      "open": "215.50",
      "high": "222.50",
      "low": "215.50",
      "close": "218.50",
      "average": "220.1568",
      "volume": "8515",
      "turnover": "1874635.5",
      "trades": "147"
    },
    {
      "date": "2021-11-12",
      "bid": "214.50",
      "ask": "215.00",
      "open": "218.50",
      "high": "218.50",
      "low": "214.00",
      "close": "214.50",
      "average": "215.688",
      "volume": "18775",
      "turnover": "4049550.75",
      "trades": "145"
    },
    {
      "date": "2021-11-15",
      "bid": "214.50",
      "ask": "215.50",
      "open": "214.50",
      "high": "216.50",
      "low": "214.00",
      "close": "215.50",
      "average": "214.6698",
      "volume": "6787",
      "turnover": "1456964",
      "trades": "94"
    },
    {
      "date": "2021-11-16",
      "bid": "223.00",
      "ask": "224.00",
      "open": "215.50",
      "high": "224.00",
      "low": "215.50",
      "close": "224.00",
      "average": "220.3056",
      "volume": "15449",
      "turnover": "3403500.5",
      "trades": "150"
    },
    {
      "date": "2021-11-17",
      "bid": "224.50",
      "ask": "225.00",
      "open": "224.00",
      "high": "224.50",
      "low": "221.00",
      "close": "223.50",
      "average": "223.0228",
      "volume": "10844",
      "turnover": "2418459.5",
      "trades": "133"
    },
    {
      "date": "2021-11-18",
      "bid": "218.00",
      "ask": "218.50",
      "open": "224.00",
      "high": "224.50",
      "low": "217.00",
      "close": "217.00",
      "average": "221.7366",
      "volume": "6443",
      "turnover": "1428649",
      "trades": "112"
    },
    {
      "date": "2021-11-19",
      "bid": "211.50",
      "ask": "212.50",
      "open": "218.50",
      "high": "220.00",
      "low": "210.50",
      "close": "212.50",
      "average": "214.4482",
      "volume": "6346",
      "turnover": "1360888.5",
      "trades": "141"
    },
    {
      "date": "2021-11-22",
      "bid": "213.00",
      "ask": "214.00",
      "open": "212.50",
      "high": "215.00",
      "low": "212.50",
      "close": "213.50",
      "average": "213.2201",
      "volume": "3142",
      "turnover": "669937.5",
      "trades": "69"
    },
    {
      "date": "2021-11-23",
      "bid": "212.00",
      "ask": "213.00",
      "open": "212.50",
      "high": "215.00",
      "low": "211.50",
      "close": "213.00",
      "average": "213.0464",
      "volume": "7440",
      "turnover": "1585065.5",
      "trades": "104"
    },
    {
      "date": "2021-11-24",
      "bid": "215.00",
      "ask": "216.50",
      "open": "218.00",
      "high": "218.00",
      "low": "213.00",
      "close": "216.00",
      "average": "215.925",
      "volume": "6861",
      "turnover": "1481461.5",
      "trades": "103"
    },
    {
      "date": "2021-11-25",
      "bid": "218.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "219.50",
      "low": "216.00",
      "close": "218.50",
      "average": "217.499",
      "volume": "4504",
      "turnover": "979615.5",
      "trades": "71"
    },
    {
      "date": "2021-11-26",
      "bid": "207.00",
      "ask": "208.00",
      "open": "212.50",
      "high": "212.50",
      "low": "206.00",
      "close": "210.00",
      "average": "208.8575",
      "volume": "17668",
      "turnover": "3690093.5",
      "trades": "268"
    },
    {
      "date": "2021-11-29",
      "bid": "209.50",
      "ask": "211.00",
      "open": "212.00",
      "high": "215.00",
      "low": "209.50",
      "close": "212.50",
      "average": "211.4916",
      "volume": "10436",
      "turnover": "2207126",
      "trades": "178"
    },
    {
      "date": "2021-11-30",
      "bid": "207.50",
      "ask": "208.00",
      "open": "208.00",
      "high": "211.50",
      "low": "206.50",
      "close": "207.50",
      "average": "208.3913",
      "volume": "5273",
      "turnover": "1098847.5",
      "trades": "127"
    },
    {
      "date": "2021-12-01",
      "bid": "214.00",
      "ask": "214.50",
      "open": "210.00",
      "high": "214.50",
      "low": "209.50",
      "close": "213.00",
      "average": "212.6237",
      "volume": "7696",
      "turnover": "1636352",
      "trades": "82"
    },
    {
      "date": "2021-12-02",
      "bid": "213.50",
      "ask": "214.00",
      "open": "211.00",
      "high": "213.50",
      "low": "208.50",
      "close": "213.50",
      "average": "210.4783",
      "volume": "10101",
      "turnover": "2126041",
      "trades": "94"
    },
    {
      "date": "2021-12-03",
      "bid": "209.00",
      "ask": "210.00",
      "open": "215.00",
      "high": "216.00",
      "low": "209.00",
      "close": "210.00",
      "average": "212.3922",
      "volume": "12931",
      "turnover": "2746444",
      "trades": "120"
    },
    {
      "date": "2021-12-06",
      "bid": "211.50",
      "ask": "212.00",
      "open": "211.50",
      "high": "212.00",
      "low": "207.50",
      "close": "211.00",
      "average": "209.2803",
      "volume": "6972",
      "turnover": "1459102",
      "trades": "78"
    },
    {
      "date": "2021-12-07",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "215.00",
      "low": "212.50",
      "close": "213.50",
      "average": "213.7425",
      "volume": "2767",
      "turnover": "591425.5",
      "trades": "64"
    },
    {
      "date": "2021-12-08",
      "bid": "209.00",
      "ask": "210.00",
      "open": "212.50",
      "high": "215.00",
      "low": "207.50",
      "close": "209.00",
      "average": "211.1629",
      "volume": "10688",
      "turnover": "2256909",
      "trades": "159"
    },
    {
      "date": "2021-12-09",
      "bid": "206.50",
      "ask": "207.50",
      "open": "211.00",
      "high": "211.00",
      "low": "206.50",
      "close": "206.50",
      "average": "208.2892",
      "volume": "4925",
      "turnover": "1025824.5",
      "trades": "93"
    },
    {
      "date": "2021-12-10",
      "bid": "204.00",
      "ask": "205.00",
      "open": "206.50",
      "high": "208.00",
      "low": "203.50",
      "close": "205.00",
      "average": "206.1289",
      "volume": "9807",
      "turnover": "2021506",
      "trades": "139"
    },
    {
      "date": "2021-12-13",
      "bid": "203.00",
      "ask": "203.50",
      "open": "205.00",
      "high": "207.00",
      "low": "202.50",
      "close": "202.50",
      "average": "205.2976",
      "volume": "7639",
      "turnover": "1568268.5",
      "trades": "117"
    },
    {
      "date": "2021-12-14",
      "bid": "203.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "207.50",
      "low": "203.50",
      "close": "205.00",
      "average": "205.3572",
      "volume": "7446",
      "turnover": "1529089.5",
      "trades": "140"
    },
    {
      "date": "2021-12-15",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.50",
      "high": "208.50",
      "low": "203.50",
      "close": "205.00",
      "average": "204.8843",
      "volume": "2702",
      "turnover": "553597.5",
      "trades": "77"
    },
    {
      "date": "2021-12-16",
      "bid": "207.50",
      "ask": "208.50",
      "open": "205.50",
      "high": "209.50",
      "low": "205.50",
      "close": "208.00",
      "average": "207.5013",
      "volume": "3917",
      "turnover": "812782.5",
      "trades": "61"
    },
    {
      "date": "2021-12-17",
      "bid": "209.00",
      "ask": "210.00",
      "open": "213.00",
      "high": "213.00",
      "low": "206.50",
      "close": "208.50",
      "average": "208.8467",
      "volume": "5406",
      "turnover": "1129025.5",
      "trades": "77"
    },
    {
      "date": "2021-12-20",
      "bid": "206.00",
      "ask": "206.50",
      "open": "208.50",
      "high": "209.00",
      "low": "203.00",
      "close": "207.00",
      "average": "205.927",
      "volume": "19921",
      "turnover": "4102271",
      "trades": "170"
    },
    {
      "date": "2021-12-21",
      "bid": "207.00",
      "ask": "208.00",
      "open": "206.50",
      "high": "212.00",
      "low": "206.50",
      "close": "206.50",
      "average": "208.0465",
      "volume": "3997",
      "turnover": "831562",
      "trades": "82"
    },
    {
      "date": "2021-12-22",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "210.50",
      "low": "206.50",
      "close": "210.00",
      "average": "208.5753",
      "volume": "9361",
      "turnover": "1952473.5",
      "trades": "108"
    },
    {
      "date": "2021-12-23",
      "bid": "214.00",
      "ask": "214.50",
      "open": "210.50",
      "high": "214.50",
      "low": "210.50",
      "close": "214.50",
      "average": "212.6188",
      "volume": "5789",
      "turnover": "1230850",
      "trades": "95"
    },
    {
      "date": "2021-12-27",
      "bid": "214.50",
      "ask": "215.00",
      "open": "215.00",
      "high": "216.00",
      "low": "214.00",
      "close": "215.00",
      "average": "214.8477",
      "volume": "4857",
      "turnover": "1043515.5",
      "trades": "100"
    },
    {
      "date": "2021-12-28",
      "bid": "218.50",
      "ask": "219.00",
      "open": "215.00",
      "high": "219.50",
      "low": "215.00",
      "close": "219.00",
      "average": "218.5785",
      "volume": "7023",
      "turnover": "1535077",
      "trades": "147"
    },
    {
      "date": "2021-12-29",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "217.50",
      "close": "219.00",
      "average": "218.4138",
      "volume": "2060",
      "turnover": "449932.5",
      "trades": "58"
    },
    {
      "date": "2021-12-30",
      "bid": "218.50",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.00",
      "low": "217.50",
      "close": "219.50",
      "average": "218.3256",
      "volume": "5056",
      "turnover": "1103854",
      "trades": "96"
    },
    {
      "date": "2022-01-03",
      "bid": "221.50",
      "ask": "222.00",
      "open": "219.50",
      "high": "223.00",
      "low": "218.50",
      "close": "222.00",
      "average": "221.2179",
      "volume": "6850",
      "turnover": "1515342.5",
      "trades": "121"
    },
    {
      "date": "2022-01-04",
      "bid": "226.00",
      "ask": "227.00",
      "open": "222.00",
      "high": "228.00",
      "low": "222.00",
      "close": "226.50",
      "average": "225.8607",
      "volume": "12066",
      "turnover": "2725235.5",
      "trades": "245"
    },
    {
      "date": "2022-01-05",
      "bid": "227.00",
      "ask": "227.50",
      "open": "228.50",
      "high": "228.50",
      "low": "226.00",
      "close": "228.00",
      "average": "227.6374",
      "volume": "7305",
      "turnover": "1662891.5",
      "trades": "87"
    },
    {
      "date": "2022-01-07",
      "bid": "231.50",
      "ask": "232.00",
      "open": "228.00",
      "high": "232.50",
      "low": "227.50",
      "close": "232.50",
      "average": "230.3692",
      "volume": "12316",
      "turnover": "2837227.5",
      "trades": "213"
    },
    {
      "date": "2022-01-10",
      "bid": "222.50",
      "ask": "224.00",
      "open": "233.00",
      "high": "235.00",
      "low": "222.50",
      "close": "224.00",
      "average": "230.2444",
      "volume": "13220",
      "turnover": "3043831",
      "trades": "215"
    },
    {
      "date": "2022-01-11",
      "bid": "226.00",
      "ask": "227.00",
      "open": "224.00",
      "high": "229.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.732",
      "volume": "6558",
      "turnover": "1486908.5",
      "trades": "97"
    },
    {
      "date": "2022-01-12",
      "bid": "229.50",
      "ask": "230.50",
      "open": "229.00",
      "high": "232.00",
      "low": "225.50",
      "close": "230.50",
      "average": "230.444",
      "volume": "9791",
      "turnover": "2256277.5",
      "trades": "147"
    },
    {
      "date": "2022-01-13",
      "bid": "234.50",
      "ask": "236.00",
      "open": "239.50",
      "high": "239.50",
      "low": "231.00",
      "close": "233.50",
      "average": "233.6924",
      "volume": "23426",
      "turnover": "5474478",
      "trades": "317"
    },
    {
      "date": "2022-01-14",
      "bid": "232.50",
      "ask": "233.50",
      "open": "233.50",
      "high": "237.00",
      "low": "231.50",
      "close": "234.00",
      "average": "234.2512",
      "volume": "17027",
      "turnover": "3988595",
      "trades": "176"
    },
    {
      "date": "2022-01-17",
      "bid": "232.00",
      "ask": "233.00",
      "open": "233.50",
      "high": "234.50",
      "low": "231.50",
      "close": "231.50",
      "average": "233.3053",
      "volume": "6637",
      "turnover": "1548447.5",
      "trades": "124"
    },
    {
      "date": "2022-01-18",
      "bid": "226.00",
      "ask": "227.50",
      "open": "230.00",
      "high": "230.00",
      "low": "225.00",
      "close": "225.00",
      "average": "227.0303",
      "volume": "11373",
      "turnover": "2582015.5",
      "trades": "129"
    },
    {
      "date": "2022-01-19",
      "bid": "223.00",
      "ask": "224.50",
      "open": "225.00",
      "high": "227.00",
      "low": "220.50",
      "close": "224.00",
      "average": "222.9696",
      "volume": "5292",
      "turnover": "1179955",
      "trades": "92"
    },
    {
      "date": "2022-01-20",
      "bid": "221.50",
      "ask": "222.50",
      "open": "226.00",
      "high": "228.00",
      "low": "218.50",
      "close": "221.00",
      "average": "221.7596",
      "volume": "6394",
      "turnover": "1417931",
      "trades": "120"
    },
    {
      "date": "2022-01-21",
      "bid": "215.50",
      "ask": "216.50",
      "open": "230.00",
      "high": "230.00",
      "low": "215.50",
      "close": "215.50",
      "average": "217.5491",
      "volume": "13431",
      "turnover": "2921902.5",
      "trades": "154"
    },
    {
      "date": "2022-01-24",
      "bid": "208.50",
      "ask": "209.00",
      "open": "224.00",
      "high": "224.00",
      "low": "206.50",
      "close": "209.00",
      "average": "211.9081",
      "volume": "18460",
      "turnover": "3911388.5",
      "trades": "320"
    },
    {
      "date": "2022-01-25",
      "bid": "208.50",
      "ask": "210.00",
      "open": "207.50",
      "high": "212.50",
      "low": "207.50",
      "close": "211.00",
      "average": "209.7577",
      "volume": "6451",
      "turnover": "1353147",
      "trades": "192"
    },
    {
      "date": "2022-01-26",
      "bid": "216.00",
      "ask": "216.50",
      "open": "212.00",
      "high": "217.50",
      "low": "212.00",
      "close": "216.50",
      "average": "216.3204",
      "volume": "7782",
      "turnover": "1683405",
      "trades": "169"
    },
    {
      "date": "2022-01-27",
      "bid": "215.00",
      "ask": "217.50",
      "open": "216.50",
      "high": "219.50",
      "low": "213.00",
      "close": "215.50",
      "average": "216.3914",
      "volume": "2831",
      "turnover": "612604",
      "trades": "85"
    },
    {
      "date": "2022-01-28",
      "bid": "208.50",
      "ask": "209.50",
      "open": "215.50",
      "high": "215.50",
      "low": "206.50",
      "close": "210.00",
      "average": "210.9601",
      "volume": "4496",
      "turnover": "948476.5",
      "trades": "126"
    },
    {
      "date": "2022-01-31",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "213.50",
      "low": "209.00",
      "close": "211.00",
      "average": "210.3199",
      "volume": "2746",
      "turnover": "577538.5",
      "trades": "79"
    },
    {
      "date": "2022-02-01",
      "bid": "216.50",
      "ask": "217.00",
      "open": "211.50",
      "high": "218.00",
      "low": "211.50",
      "close": "216.50",
      "average": "215.4822",
      "volume": "5159",
      "turnover": "1111672.5",
      "trades": "75"
    },
    {
      "date": "2022-02-02",
      "bid": "221.00",
      "ask": "222.00",
      "open": "217.50",
      "high": "225.00",
      "low": "217.50",
      "close": "221.00",
      "average": "221.6545",
      "volume": "12523",
      "turnover": "2775779",
      "trades": "130"
    },
    {
      "date": "2022-02-03",
      "bid": "211.50",
      "ask": "212.50",
      "open": "221.00",
      "high": "227.50",
      "low": "210.00",
      "close": "213.50",
      "average": "212.9042",
      "volume": "14033",
      "turnover": "2987684",
      "trades": "224"
    },
    {
      "date": "2022-02-04",
      "bid": "200.50",
      "ask": "201.50",
      "open": "213.50",
      "high": "213.50",
      "low": "200.00",
      "close": "200.50",
      "average": "203.0088",
      "volume": "32721",
      "turnover": "6642650",
      "trades": "399"
    },
    {
      "date": "2022-02-07",
      "bid": "201.00",
      "ask": "201.50",
      "open": "200.50",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.0546",
      "volume": "9487",
      "turnover": "1907405",
      "trades": "136"
    },
    {
      "date": "2022-02-08",
      "bid": "204.50",
      "ask": "205.50",
      "open": "201.50",
      "high": "206.50",
      "low": "200.00",
      "close": "206.50",
      "average": "202.8822",
      "volume": "23986",
      "turnover": "4866331.5",
      "trades": "145"
    },
    {
      "date": "2022-02-09",
      "bid": "208.50",
      "ask": "209.50",
      "open": "207.50",
      "high": "210.50",
      "low": "206.50",
      "close": "206.50",
      "average": "208.052",
      "volume": "9251",
      "turnover": "1924689.5",
      "trades": "117"
    },
    {
      "date": "2022-02-10",
      "bid": "203.50",
      "ask": "204.50",
      "open": "206.00",
      "high": "207.00",
      "low": "203.50",
      "close": "204.00",
      "average": "205.1037",
      "volume": "5434",
      "turnover": "1114533.5",
      "trades": "102"
    },
    {
      "date": "2022-02-11",
      "bid": "203.00",
      "ask": "203.50",
      "open": "211.50",
      "high": "211.50",
      "low": "203.00",
      "close": "204.00",
      "average": "204.8079",
      "volume": "2972",
      "turnover": "608689",
      "trades": "108"
    },
    {
      "date": "2022-02-14",
      "bid": "198.20",
      "ask": "200.50",
      "open": "204.00",
      "high": "204.00",
      "low": "194.80",
      "close": "198.00",
      "average": "198.4071",
      "volume": "5209",
      "turnover": "1033502.5",
      "trades": "127"
    },
    {
      "date": "2022-02-15",
      "bid": "203.50",
      "ask": "204.50",
      "open": "190.20",
      "high": "205.50",
      "low": "189.20",
      "close": "205.50",
      "average": "199.8607",
      "volume": "5536",
      "turnover": "1106428.8",
      "trades": "95"
    },
    {
      "date": "2022-02-16",
      "bid": "205.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "207.50",
      "low": "205.00",
      "close": "205.50",
      "average": "205.6551",
      "volume": "4001",
      "turnover": "822826",
      "trades": "63"
    },
    {
      "date": "2022-02-17",
      "bid": "198.00",
      "ask": "199.20",
      "open": "203.00",
      "high": "203.00",
      "low": "198.00",
      "close": "198.00",
      "average": "200.0376",
      "volume": "2906",
      "turnover": "581309.2",
      "trades": "74"
    },
    {
      "date": "2022-02-18",
      "bid": "197.00",
      "ask": "198.60",
      "open": "199.00",
      "high": "199.60",
      "low": "196.60",
      "close": "197.00",
      "average": "198.6824",
      "volume": "10871",
      "turnover": "2159876.79",
      "trades": "109"
    },
    {
      "date": "2022-02-21",
      "bid": "188.60",
      "ask": "189.80",
      "open": "189.20",
      "high": "197.00",
      "low": "185.20",
      "close": "188.20",
      "average": "190.2267",
      "volume": "24844",
      "turnover": "4725769.5",
      "trades": "291"
    },
    {
      "date": "2022-02-22",
      "bid": "189.20",
      "ask": "193.00",
      "open": "185.00",
      "high": "197.60",
      "low": "184.00",
      "close": "190.00",
      "average": "187.8643",
      "volume": "7404",
      "turnover": "1390947.4",
      "trades": "100"
    },
    {
      "date": "2022-02-23",
      "bid": "188.80",
      "ask": "189.80",
      "open": "190.00",
      "high": "200.00",
      "low": "186.60",
      "close": "190.20",
      "average": "193.4485",
      "volume": "6072",
      "turnover": "1174303",
      "trades": "88"
    },
    {
      "date": "2022-02-24",
      "bid": "186.60",
      "ask": "190.20",
      "open": "189.20",
      "high": "190.00",
      "low": "181.00",
      "close": "186.60",
      "average": "185.2972",
      "volume": "19761",
      "turnover": "3661347.2",
      "trades": "199"
    },
    {
      "date": "2022-02-25",
      "bid": "188.40",
      "ask": "188.60",
      "open": "188.40",
      "high": "200.00",
      "low": "188.20",
      "close": "188.20",
      "average": "189.8387",
      "volume": "9101",
      "turnover": "1727721.6",
      "trades": "186"
    },
    {
      "date": "2022-02-28",
      "bid": "187.60",
      "ask": "188.80",
      "open": "188.00",
      "high": "188.80",
      "low": "178.00",
      "close": "188.80",
      "average": "182.1051",
      "volume": "11886",
      "turnover": "2164501",
      "trades": "189"
    },
    {
      "date": "2022-03-01",
      "bid": "181.00",
      "ask": "182.20",
      "open": "188.80",
      "high": "188.80",
      "low": "180.40",
      "close": "181.00",
      "average": "182.3327",
      "volume": "7344",
      "turnover": "1339051.6",
      "trades": "136"
    },
    {
      "date": "2022-03-02",
      "bid": "181.20",
      "ask": "182.60",
      "open": "181.00",
      "high": "183.20",
      "low": "176.40",
      "close": "181.00",
      "average": "181.142",
      "volume": "7458",
      "turnover": "1350957.2",
      "trades": "145"
    },
    {
      "date": "2022-03-03",
      "bid": "173.60",
      "ask": "174.80",
      "open": "183.00",
      "high": "183.20",
      "low": "172.80",
      "close": "172.80",
      "average": "179.845",
      "volume": "6156",
      "turnover": "1107125.6",
      "trades": "117"
    },
    {
      "date": "2022-03-04",
      "bid": "168.00",
      "ask": "168.80",
      "open": "173.00",
      "high": "173.00",
      "low": "166.80",
      "close": "166.80",
      "average": "169.24",
      "volume": "11785",
      "turnover": "1994493.2",
      "trades": "185"
    },
    {
      "date": "2022-03-07",
      "bid": "173.40",
      "ask": "174.80",
      "open": "166.40",
      "high": "175.00",
      "low": "159.60",
      "close": "173.20",
      "average": "167.0877",
      "volume": "17582",
      "turnover": "2937736.6",
      "trades": "323"
    },
    {
      "date": "2022-03-08",
      "bid": "171.00",
      "ask": "173.20",
      "open": "171.60",
      "high": "174.00",
      "low": "166.40",
      "close": "171.40",
      "average": "173.2372",
      "volume": "5663",
      "turnover": "981042.2",
      "trades": "69"
    },
    {
      "date": "2022-03-09",
      "bid": "180.00",
      "ask": "184.80",
      "open": "175.00",
      "high": "199.40",
      "low": "174.40",
      "close": "184.80",
      "average": "183.2294",
      "volume": "21359",
      "turnover": "3913596.8",
      "trades": "112"
    },
    {
      "date": "2022-03-10",
      "bid": "180.00",
      "ask": "182.00",
      "open": "190.00",
      "high": "190.00",
      "low": "177.80",
      "close": "177.80",
      "average": "182.5684",
      "volume": "4113",
      "turnover": "750903.8",
      "trades": "106"
    },
    {
      "date": "2022-03-11",
      "bid": "181.00",
      "ask": "185.00",
      "open": "177.80",
      "high": "190.00",
      "low": "177.60",
      "close": "182.20",
      "average": "183.6248",
      "volume": "7293",
      "turnover": "1339175.6",
      "trades": "134"
    },
    {
      "date": "2022-03-14",
      "bid": "188.80",
      "ask": "194.00",
      "open": "182.20",
      "high": "201.50",
      "low": "182.20",
      "close": "190.80",
      "average": "189.2983",
      "volume": "15903",
      "turnover": "3010410.9",
      "trades": "225"
    },
    {
      "date": "2022-03-15",
      "bid": "193.60",
      "ask": "193.80",
      "open": "202.00",
      "high": "202.00",
      "low": "189.80",
      "close": "192.20",
      "average": "193.6324",
      "volume": "14830",
      "turnover": "2871568.4",
      "trades": "184"
    },
    {
      "date": "2022-03-16",
      "bid": "200.50",
      "ask": "202.00",
      "open": "193.40",
      "high": "202.00",
      "low": "193.40",
      "close": "202.00",
      "average": "198.1161",
      "volume": "12853",
      "turnover": "2546385.79",
      "trades": "140"
    },
    {
      "date": "2022-03-17",
      "bid": "201.00",
      "ask": "203.00",
      "open": "201.50",
      "high": "203.50",
      "low": "193.20",
      "close": "203.00",
      "average": "201.5677",
      "volume": "7426",
      "turnover": "1496842.1",
      "trades": "124"
    },
    {
      "date": "2022-03-18",
      "bid": "199.00",
      "ask": "201.00",
      "open": "204.00",
      "high": "211.00",
      "low": "193.60",
      "close": "193.60",
      "average": "204.1832",
      "volume": "17620",
      "turnover": "3597708.6",
      "trades": "193"
    },
    {
      "date": "2022-03-21",
      "bid": "199.80",
      "ask": "200.00",
      "open": "200.00",
      "high": "201.00",
      "low": "195.40",
      "close": "200.00",
      "average": "199.0038",
      "volume": "2557",
      "turnover": "508852.6",
      "trades": "88"
    },
    {
      "date": "2022-03-22",
      "bid": "202.50",
      "ask": "204.50",
      "open": "205.00",
      "high": "209.50",
      "low": "200.00",
      "close": "200.00",
      "average": "205.6568",
      "volume": "10376",
      "turnover": "2133894.5",
      "trades": "142"
    },
    {
      "date": "2022-03-23",
      "bid": "199.60",
      "ask": "201.00",
      "open": "205.00",
      "high": "210.00",
      "low": "195.20",
      "close": "195.20",
      "average": "205.2369",
      "volume": "13002",
      "turnover": "2668490.2",
      "trades": "144"
    },
    {
      "date": "2022-03-24",
      "bid": "189.00",
      "ask": "195.80",
      "open": "195.20",
      "high": "201.00",
      "low": "189.60",
      "close": "190.00",
      "average": "194.3633",
      "volume": "12662",
      "turnover": "2461028",
      "trades": "189"
    },
    {
      "date": "2022-03-25",
      "bid": "177.00",
      "ask": "178.20",
      "open": "185.00",
      "high": "189.60",
      "low": "171.20",
      "close": "177.40",
      "average": "178.1027",
      "volume": "24181",
      "turnover": "4306670",
      "trades": "346"
    },
    {
      "date": "2022-03-28",
      "bid": "176.00",
      "ask": "176.80",
      "open": "181.00",
      "high": "181.00",
      "low": "175.00",
      "close": "175.00",
      "average": "178.1793",
      "volume": "10977",
      "turnover": "1955874",
      "trades": "187"
    },
    {
      "date": "2022-03-29",
      "bid": "180.00",
      "ask": "181.40",
      "open": "181.00",
      "high": "186.60",
      "low": "175.60",
      "close": "180.60",
      "average": "179.7155",
      "volume": "16971",
      "turnover": "3049952",
      "trades": "255"
    },
    {
      "date": "2022-03-30",
      "bid": "177.20",
      "ask": "180.40",
      "open": "179.80",
      "high": "180.60",
      "low": "174.80",
      "close": "176.80",
      "average": "176.6772",
      "volume": "17306",
      "turnover": "3057575.2",
      "trades": "198"
    },
    {
      "date": "2022-03-31",
      "bid": "176.40",
      "ask": "177.40",
      "open": "177.80",
      "high": "184.60",
      "low": "175.00",
      "close": "175.40",
      "average": "177.4846",
      "volume": "10265",
      "turnover": "1821879.6",
      "trades": "177"
    },
    {
      "date": "2022-04-01",
      "bid": "177.40",
      "ask": "179.60",
      "open": "183.60",
      "high": "183.60",
      "low": "176.80",
      "close": "179.00",
      "average": "181.2535",
      "volume": "22115",
      "turnover": "4008421.6",
      "trades": "165"
    },
    {
      "date": "2022-04-04",
      "bid": "176.80",
      "ask": "179.00",
      "open": "179.00",
      "high": "179.00",
      "low": "172.80",
      "close": "176.80",
      "average": "175.6842",
      "volume": "13009",
      "turnover": "2285475.79",
      "trades": "263"
    },
    {
      "date": "2022-04-05",
      "bid": "172.40",
      "ask": "173.60",
      "open": "178.00",
      "high": "179.00",
      "low": "172.40",
      "close": "172.40",
      "average": "176.5741",
      "volume": "6673",
      "turnover": "1178279.2",
      "trades": "153"
    },
    {
      "date": "2022-04-06",
      "bid": "168.80",
      "ask": "170.00",
      "open": "172.40",
      "high": "176.20",
      "low": "167.20",
      "close": "168.40",
      "average": "169.8606",
      "volume": "35158",
      "turnover": "5971959.4",
      "trades": "154"
    },
    {
      "date": "2022-04-07",
      "bid": "169.00",
      "ask": "169.60",
      "open": "168.40",
      "high": "173.60",
      "low": "168.40",
      "close": "169.00",
      "average": "170.0535",
      "volume": "4574",
      "turnover": "777824.8",
      "trades": "126"
    },
    {
      "date": "2022-04-08",
      "bid": "172.80",
      "ask": "174.60",
      "open": "169.20",
      "high": "175.20",
      "low": "169.00",
      "close": "174.00",
      "average": "173.4956",
      "volume": "1933",
      "turnover": "335367",
      "trades": "62"
    },
    {
      "date": "2022-04-11",
      "bid": "171.40",
      "ask": "171.60",
      "open": "178.00",
      "high": "178.00",
      "low": "170.80",
      "close": "171.40",
      "average": "172.8876",
      "volume": "3150",
      "turnover": "544595.8",
      "trades": "64"
    },
    {
      "date": "2022-04-12",
      "bid": "173.60",
      "ask": "174.40",
      "open": "171.60",
      "high": "175.40",
      "low": "168.80",
      "close": "174.40",
      "average": "172.0852",
      "volume": "5377",
      "turnover": "925302.2",
      "trades": "55"
    },
    {
      "date": "2022-04-13",
      "bid": "173.20",
      "ask": "174.20",
      "open": "174.40",
      "high": "174.80",
      "low": "171.00",
      "close": "173.00",
      "average": "172.8416",
      "volume": "4384",
      "turnover": "757737.4",
      "trades": "76"
    },
    {
      "date": "2022-04-14",
      "bid": "170.00",
      "ask": "170.80",
      "open": "173.00",
      "high": "177.00",
      "low": "170.00",
      "close": "170.00",
      "average": "172.5237",
      "volume": "4761",
      "turnover": "821385.4",
      "trades": "59"
    },
    {
      "date": "2022-04-19",
      "bid": "177.20",
      "ask": "179.00",
      "open": "176.80",
      "high": "178.60",
      "low": "172.00",
      "close": "177.40",
      "average": "175.2815",
      "volume": "4539",
      "turnover": "795602.6",
      "trades": "81"
    },
    {
      "date": "2022-04-20",
      "bid": "184.60",
      "ask": "185.80",
      "open": "178.00",
      "high": "185.80",
      "low": "178.00",
      "close": "184.60",
      "average": "183.4767",
      "volume": "10980",
      "turnover": "2014574",
      "trades": "105"
    },
    {
      "date": "2022-04-21",
      "bid": "191.80",
      "ask": "193.40",
      "open": "190.00",
      "high": "194.60",
      "low": "185.00",
      "close": "193.20",
      "average": "191.0735",
      "volume": "14388",
      "turnover": "2749165.6",
      "trades": "117"
    },
    {
      "date": "2022-04-22",
      "bid": "188.40",
      "ask": "188.60",
      "open": "198.00",
      "high": "198.00",
      "low": "185.20",
      "close": "186.20",
      "average": "189.5599",
      "volume": "17614",
      "turnover": "3338908",
      "trades": "158"
    },
    {
      "date": "2022-04-25",
      "bid": "184.00",
      "ask": "186.00",
      "open": "186.20",
      "high": "188.20",
      "low": "182.60",
      "close": "183.80",
      "average": "185.0332",
      "volume": "5659",
      "turnover": "1047102.6",
      "trades": "96"
    },
    {
      "date": "2022-04-26",
      "bid": "187.40",
      "ask": "188.80",
      "open": "200.00",
      "high": "200.00",
      "low": "187.20",
      "close": "188.40",
      "average": "193.6734",
      "volume": "10239",
      "turnover": "1983022.4",
      "trades": "164"
    },
    {
      "date": "2022-04-27",
      "bid": "191.00",
      "ask": "192.60",
      "open": "192.00",
      "high": "196.80",
      "low": "189.40",
      "close": "191.20",
      "average": "193.1124",
      "volume": "7529",
      "turnover": "1453943.2",
      "trades": "107"
    },
    {
      "date": "2022-04-28",
      "bid": "191.60",
      "ask": "193.00",
      "open": "196.00",
      "high": "196.40",
      "low": "189.60",
      "close": "192.00",
      "average": "193.2385",
      "volume": "4466",
      "turnover": "863003",
      "trades": "72"
    },
    {
      "date": "2022-04-29",
      "bid": "192.80",
      "ask": "195.40",
      "open": "193.00",
      "high": "197.00",
      "low": "192.20",
      "close": "192.60",
      "average": "194.1036",
      "volume": "6156",
      "turnover": "1194901.8",
      "trades": "78"
    },
    {
      "date": "2022-05-02",
      "bid": "191.60",
      "ask": "195.00",
      "open": "187.40",
      "high": "196.00",
      "low": "182.80",
      "close": "191.20",
      "average": "192.2931",
      "volume": "9957",
      "turnover": "1914662.4",
      "trades": "134"
    },
    {
      "date": "2022-05-03",
      "bid": "187.20",
      "ask": "189.00",
      "open": "191.40",
      "high": "196.00",
      "low": "186.40",
      "close": "186.40",
      "average": "192.1578",
      "volume": "6524",
      "turnover": "1253637.8",
      "trades": "78"
    },
    {
      "date": "2022-05-04",
      "bid": "186.80",
      "ask": "187.80",
      "open": "193.00",
      "high": "193.00",
      "low": "186.60",
      "close": "186.80",
      "average": "188.4514",
      "volume": "8438",
      "turnover": "1590152.6",
      "trades": "94"
    },
    {
      "date": "2022-05-05",
      "bid": "187.20",
      "ask": "188.80",
      "open": "191.80",
      "high": "191.80",
      "low": "186.60",
      "close": "186.60",
      "average": "188.7178",
      "volume": "3882",
      "turnover": "732602.4",
      "trades": "78"
    },
    {
      "date": "2022-05-06",
      "bid": "187.60",
      "ask": "189.60",
      "open": "186.60",
      "high": "191.20",
      "low": "185.40",
      "close": "187.20",
      "average": "188.2106",
      "volume": "4997",
      "turnover": "940488.6",
      "trades": "116"
    },
    {
      "date": "2022-05-09",
      "bid": "183.00",
      "ask": "183.80",
      "open": "186.00",
      "high": "187.20",
      "low": "180.60",
      "close": "184.20",
      "average": "183.5305",
      "volume": "5179",
      "turnover": "950504.6",
      "trades": "79"
    },
    {
      "date": "2022-05-10",
      "bid": "186.20",
      "ask": "188.80",
      "open": "180.00",
      "high": "191.60",
      "low": "180.00",
      "close": "190.00",
      "average": "188.2523",
      "volume": "4855",
      "turnover": "913965",
      "trades": "102"
    },
    {
      "date": "2022-05-11",
      "bid": "191.40",
      "ask": "193.00",
      "open": "190.00",
      "high": "193.20",
      "low": "186.60",
      "close": "188.60",
      "average": "190.2802",
      "volume": "4790",
      "turnover": "911442",
      "trades": "49"
    },
    {
      "date": "2022-05-12",
      "bid": "194.40",
      "ask": "195.60",
      "open": "193.00",
      "high": "195.60",
      "low": "188.60",
      "close": "194.20",
      "average": "192.0865",
      "volume": "7430",
      "turnover": "1427202.6",
      "trades": "123"
    },
    {
      "date": "2022-05-13",
      "bid": "192.40",
      "ask": "195.20",
      "open": "200.00",
      "high": "200.00",
      "low": "188.80",
      "close": "188.80",
      "average": "195.0966",
      "volume": "5522",
      "turnover": "1077323.6",
      "trades": "105"
    },
    {
      "date": "2022-05-16",
      "bid": "190.40",
      "ask": "192.40",
      "open": "190.00",
      "high": "194.00",
      "low": "188.80",
      "close": "188.80",
      "average": "191.7884",
      "volume": "1256",
      "turnover": "240886.2",
      "trades": "51"
    },
    {
      "date": "2022-05-17",
      "bid": "192.20",
      "ask": "193.60",
      "open": "189.00",
      "high": "195.40",
      "low": "188.20",
      "close": "188.20",
      "average": "193.3667",
      "volume": "4702",
      "turnover": "909210.2",
      "trades": "82"
    },
    {
      "date": "2022-05-18",
      "bid": "193.00",
      "ask": "195.00",
      "open": "196.40",
      "high": "198.60",
      "low": "193.00",
      "close": "195.00",
      "average": "194.8851",
      "volume": "3435",
      "turnover": "669430.2",
      "trades": "73"
    },
    {
      "date": "2022-05-19",
      "bid": "192.80",
      "ask": "195.00",
      "open": "195.00",
      "high": "195.00",
      "low": "187.80",
      "close": "195.00",
      "average": "192.5181",
      "volume": "4155",
      "turnover": "799912.8",
      "trades": "60"
    },
    {
      "date": "2022-05-20",
      "bid": "188.80",
      "ask": "192.80",
      "open": "195.00",
      "high": "195.80",
      "low": "190.00",
      "close": "190.00",
      "average": "194.3357",
      "volume": "3480",
      "turnover": "676288.2",
      "trades": "55"
    },
    {
      "date": "2022-05-23",
      "bid": "191.20",
      "ask": "192.40",
      "open": "190.00",
      "high": "193.20",
      "low": "187.60",
      "close": "192.20",
      "average": "189.9229",
      "volume": "4836",
      "turnover": "918467.2",
      "trades": "66"
    },
    {
      "date": "2022-05-24",
      "bid": "191.60",
      "ask": "192.80",
      "open": "193.00",
      "high": "196.60",
      "low": "191.40",
      "close": "192.80",
      "average": "194.3356",
      "volume": "2738",
      "turnover": "532090.8",
      "trades": "55"
    },
    {
      "date": "2022-05-25",
      "bid": "188.80",
      "ask": "191.60",
      "open": "185.20",
      "high": "193.00",
      "low": "185.20",
      "close": "191.60",
      "average": "189.6992",
      "volume": "2392",
      "turnover": "453760.4",
      "trades": "39"
    },
    {
      "date": "2022-05-27",
      "bid": "194.00",
      "ask": "195.00",
      "open": "190.00",
      "high": "197.60",
      "low": "188.60",
      "close": "188.60",
      "average": "194.5566",
      "volume": "4467",
      "turnover": "869084.4",
      "trades": "72"
    },
    {
      "date": "2022-05-30",
      "bid": "195.60",
      "ask": "196.60",
      "open": "189.60",
      "high": "199.80",
      "low": "189.60",
      "close": "196.40",
      "average": "195.2783",
      "volume": "3069",
      "turnover": "599309",
      "trades": "66"
    },
    {
      "date": "2022-05-31",
      "bid": "195.60",
      "ask": "198.20",
      "open": "196.40",
      "high": "200.00",
      "low": "192.60",
      "close": "192.60",
      "average": "196.3081",
      "volume": "2873",
      "turnover": "563993.2",
      "trades": "83"
    },
    {
      "date": "2022-06-01",
      "bid": "194.40",
      "ask": "194.60",
      "open": "193.00",
      "high": "200.00",
      "low": "193.00",
      "close": "193.20",
      "average": "197.5304",
      "volume": "5657",
      "turnover": "1117429.2",
      "trades": "132"
    },
    {
      "date": "2022-06-02",
      "bid": "200.00",
      "ask": "202.50",
      "open": "199.40",
      "high": "202.50",
      "low": "197.40",
      "close": "202.50",
      "average": "200.1341",
      "volume": "5788",
      "turnover": "1158376.3",
      "trades": "114"
    },
    {
      "date": "2022-06-03",
      "bid": "199.00",
      "ask": "203.00",
      "open": "206.00",
      "high": "206.00",
      "low": "195.00",
      "close": "202.50",
      "average": "201.3561",
      "volume": "4751",
      "turnover": "956642.8",
      "trades": "76"
    },
    {
      "date": "2022-06-07",
      "bid": "196.80",
      "ask": "198.00",
      "open": "202.50",
      "high": "205.00",
      "low": "195.20",
      "close": "196.80",
      "average": "198.4715",
      "volume": "5192",
      "turnover": "1030463.8",
      "trades": "120"
    },
    {
      "date": "2022-06-08",
      "bid": "195.00",
      "ask": "196.80",
      "open": "196.80",
      "high": "199.40",
      "low": "194.60",
      "close": "194.60",
      "average": "196.9275",
      "volume": "2468",
      "turnover": "486017",
      "trades": "90"
    },
    {
      "date": "2022-06-09",
      "bid": "190.80",
      "ask": "193.20",
      "open": "194.60",
      "high": "196.20",
      "low": "190.40",
      "close": "190.40",
      "average": "193.4816",
      "volume": "3648",
      "turnover": "705820.8",
      "trades": "70"
    },
    {
      "date": "2022-06-10",
      "bid": "185.20",
      "ask": "188.40",
      "open": "195.20",
      "high": "195.20",
      "low": "184.80",
      "close": "188.40",
      "average": "189.685",
      "volume": "2797",
      "turnover": "530549",
      "trades": "59"
    },
    {
      "date": "2022-06-13",
      "bid": "182.20",
      "ask": "184.00",
      "open": "182.00",
      "high": "185.60",
      "low": "180.40",
      "close": "184.00",
      "average": "181.808",
      "volume": "3681",
      "turnover": "669235.2",
      "trades": "67"
    },
    {
      "date": "2022-06-14",
      "bid": "175.20",
      "ask": "180.00",
      "open": "181.00",
      "high": "182.80",
      "low": "170.80",
      "close": "170.80",
      "average": "180.2195",
      "volume": "4403",
      "turnover": "793506.6",
      "trades": "85"
    },
    {
      "date": "2022-06-15",
      "bid": "185.20",
      "ask": "185.60",
      "open": "171.20",
      "high": "187.60",
      "low": "171.20",
      "close": "187.60",
      "average": "183.3004",
      "volume": "3340",
      "turnover": "612223.4",
      "trades": "89"
    },
    {
      "date": "2022-06-16",
      "bid": "184.60",
      "ask": "187.00",
      "open": "189.00",
      "high": "189.00",
      "low": "182.80",
      "close": "186.00",
      "average": "185.7298",
      "volume": "4022",
      "turnover": "747005.4",
      "trades": "71"
    },
    {
      "date": "2022-06-17",
      "bid": "187.20",
      "ask": "188.20",
      "open": "188.80",
      "high": "190.00",
      "low": "175.40",
      "close": "175.40",
      "average": "184.4885",
      "volume": "1689",
      "turnover": "311601",
      "trades": "51"
    },
    {
      "date": "2022-06-20",
      "bid": "188.60",
      "ask": "190.00",
      "open": "180.00",
      "high": "190.00",
      "low": "180.00",
      "close": "189.00",
      "average": "187.2477",
      "volume": "2405",
      "turnover": "450330.8",
      "trades": "97"
    },
    {
      "date": "2022-06-21",
      "bid": "194.80",
      "ask": "197.00",
      "open": "189.00",
      "high": "197.20",
      "low": "189.00",
      "close": "194.00",
      "average": "195.7254",
      "volume": "6504",
      "turnover": "1272998.2",
      "trades": "120"
    },
    {
      "date": "2022-06-22",
      "bid": "186.20",
      "ask": "186.80",
      "open": "194.00",
      "high": "194.00",
      "low": "183.40",
      "close": "186.20",
      "average": "187.186",
      "volume": "8508",
      "turnover": "1592578.6",
      "trades": "159"
    },
    {
      "date": "2022-06-23",
      "bid": "177.00",
      "ask": "177.80",
      "open": "186.60",
      "high": "186.80",
      "low": "175.60",
      "close": "177.00",
      "average": "180.4861",
      "volume": "7915",
      "turnover": "1428547.6",
      "trades": "250"
    },
    {
      "date": "2022-06-27",
      "bid": "184.80",
      "ask": "185.20",
      "open": "178.00",
      "high": "189.20",
      "low": "178.00",
      "close": "179.00",
      "average": "185.2439",
      "volume": "4489",
      "turnover": "831558.8",
      "trades": "231"
    },
    {
      "date": "2022-06-28",
      "bid": "184.00",
      "ask": "185.60",
      "open": "184.00",
      "high": "193.00",
      "low": "183.00",
      "close": "183.00",
      "average": "188.7242",
      "volume": "11644",
      "turnover": "2197504.4",
      "trades": "305"
    },
    {
      "date": "2022-06-29",
      "bid": "181.40",
      "ask": "183.40",
      "open": "183.00",
      "high": "187.40",
      "low": "179.40",
      "close": "180.20",
      "average": "183.6208",
      "volume": "6025",
      "turnover": "1106315.39",
      "trades": "205"
    },
    {
      "date": "2022-06-30",
      "bid": "177.00",
      "ask": "178.20",
      "open": "180.20",
      "high": "180.60",
      "low": "176.80",
      "close": "177.00",
      "average": "177.5858",
      "volume": "3805",
      "turnover": "675714",
      "trades": "142"
    },
    {
      "date": "2022-07-01",
      "bid": "176.60",
      "ask": "177.60",
      "open": "177.00",
      "high": "180.40",
      "low": "170.20",
      "close": "170.20",
      "average": "177.1773",
      "volume": "4200",
      "turnover": "744144.8",
      "trades": "180"
    },
    {
      "date": "2022-07-04",
      "bid": "178.40",
      "ask": "179.40",
      "open": "171.00",
      "high": "182.00",
      "low": "171.00",
      "close": "177.00",
      "average": "176.6749",
      "volume": "5795",
      "turnover": "1023831",
      "trades": "323"
    },
    {
      "date": "2022-07-05",
      "bid": "180.20",
      "ask": "181.00",
      "open": "177.00",
      "high": "183.60",
      "low": "175.60",
      "close": "175.60",
      "average": "180.3516",
      "volume": "3428",
      "turnover": "618245.2",
      "trades": "210"
    },
    {
      "date": "2022-07-06",
      "bid": "183.00",
      "ask": "183.80",
      "open": "176.20",
      "high": "185.20",
      "low": "176.20",
      "close": "178.80",
      "average": "182.3777",
      "volume": "3937",
      "turnover": "718021.2",
      "trades": "180"
    },
    {
      "date": "2022-07-07",
      "bid": "189.20",
      "ask": "191.00",
      "open": "179.00",
      "high": "192.00",
      "low": "179.00",
      "close": "188.60",
      "average": "189.803",
      "volume": "13603",
      "turnover": "2581890.2",
      "trades": "325"
    },
    {
      "date": "2022-07-08",
      "bid": "193.20",
      "ask": "194.20",
      "open": "189.60",
      "high": "195.00",
      "low": "187.00",
      "close": "192.00",
      "average": "191.9647",
      "volume": "8028",
      "turnover": "1541093",
      "trades": "225"
    },
    {
      "date": "2022-07-11",
      "bid": "188.40",
      "ask": "189.40",
      "open": "193.00",
      "high": "193.00",
      "low": "183.60",
      "close": "183.60",
      "average": "190.1301",
      "volume": "5133",
      "turnover": "975937.8",
      "trades": "156"
    },
    {
      "date": "2022-07-12",
      "bid": "187.40",
      "ask": "189.40",
      "open": "180.00",
      "high": "190.60",
      "low": "177.00",
      "close": "185.20",
      "average": "184.746",
      "volume": "3867",
      "turnover": "714412.6",
      "trades": "155"
    },
    {
      "date": "2022-07-13",
      "bid": "186.80",
      "ask": "187.80",
      "open": "185.20",
      "high": "191.60",
      "low": "185.20",
      "close": "185.20",
      "average": "187.969",
      "volume": "2494",
      "turnover": "468794.8",
      "trades": "161"
    },
    {
      "date": "2022-07-14",
      "bid": "185.00",
      "ask": "186.80",
      "open": "183.00",
      "high": "187.80",
      "low": "183.00",
      "close": "184.00",
      "average": "185.6773",
      "volume": "3714",
      "turnover": "689605.4",
      "trades": "153"
    },
    {
      "date": "2022-07-15",
      "bid": "186.60",
      "ask": "187.40",
      "open": "180.00",
      "high": "188.20",
      "low": "179.00",
      "close": "185.00",
      "average": "183.8142",
      "volume": "2219",
      "turnover": "407883.6",
      "trades": "89"
    },
    {
      "date": "2022-07-18",
      "bid": "193.60",
      "ask": "194.60",
      "open": "185.00",
      "high": "195.00",
      "low": "185.00",
      "close": "193.60",
      "average": "189.6714",
      "volume": "4129",
      "turnover": "783153.4",
      "trades": "71"
    },
    {
      "date": "2022-07-19",
      "bid": "196.00",
      "ask": "198.60",
      "open": "187.00",
      "high": "199.20",
      "low": "187.00",
      "close": "196.00",
      "average": "193.9629",
      "volume": "4722",
      "turnover": "915893",
      "trades": "66"
    },
    {
      "date": "2022-07-20",
      "bid": "189.40",
      "ask": "190.60",
      "open": "196.00",
      "high": "203.00",
      "low": "188.00",
      "close": "190.00",
      "average": "194.8711",
      "volume": "12240",
      "turnover": "2385222.5",
      "trades": "159"
    },
    {
      "date": "2022-07-21",
      "bid": "188.80",
      "ask": "190.00",
      "open": "192.00",
      "high": "192.20",
      "low": "185.00",
      "close": "189.40",
      "average": "189.4558",
      "volume": "1449",
      "turnover": "274521.4",
      "trades": "64"
    },
    {
      "date": "2022-07-22",
      "bid": "193.00",
      "ask": "195.00",
      "open": "188.80",
      "high": "204.50",
      "low": "188.80",
      "close": "193.00",
      "average": "192.9253",
      "volume": "3856",
      "turnover": "743919.8",
      "trades": "80"
    },
    {
      "date": "2022-07-25",
      "bid": "195.00",
      "ask": "198.40",
      "open": "197.60",
      "high": "200.00",
      "low": "192.20",
      "close": "197.20",
      "average": "196.63",
      "volume": "5655",
      "turnover": "1111942.39",
      "trades": "132"
    },
    {
      "date": "2022-07-26",
      "bid": "192.20",
      "ask": "195.00",
      "open": "200.00",
      "high": "200.00",
      "low": "191.20",
      "close": "192.20",
      "average": "194.0623",
      "volume": "3649",
      "turnover": "708133.2",
      "trades": "64"
    },
    {
      "date": "2022-07-27",
      "bid": "190.20",
      "ask": "192.00",
      "open": "192.20",
      "high": "194.80",
      "low": "189.00",
      "close": "191.60",
      "average": "191.9043",
      "volume": "1814",
      "turnover": "348114.4",
      "trades": "63"
    },
    {
      "date": "2022-07-28",
      "bid": "191.80",
      "ask": "193.60",
      "open": "191.60",
      "high": "196.20",
      "low": "191.60",
      "close": "194.20",
      "average": "193.13",
      "volume": "2723",
      "turnover": "525893",
      "trades": "58"
    },
    {
      "date": "2022-07-29",
      "bid": "195.20",
      "ask": "198.00",
      "open": "194.20",
      "high": "199.40",
      "low": "194.20",
      "close": "198.00",
      "average": "196.8375",
      "volume": "4455",
      "turnover": "876911",
      "trades": "76"
    },
    {
      "date": "2022-08-01",
      "bid": "195.40",
      "ask": "196.80",
      "open": "198.00",
      "high": "198.80",
      "low": "195.00",
      "close": "196.40",
      "average": "195.6708",
      "volume": "2741",
      "turnover": "536333.6",
      "trades": "77"
    },
    {
      "date": "2022-08-02",
      "bid": "191.80",
      "ask": "194.00",
      "open": "196.40",
      "high": "196.40",
      "low": "191.80",
      "close": "191.80",
      "average": "194.6353",
      "volume": "996",
      "turnover": "193856.8",
      "trades": "44"
    },
    {
      "date": "2022-08-03",
      "bid": "192.00",
      "ask": "193.40",
      "open": "188.00",
      "high": "193.40",
      "low": "188.00",
      "close": "193.40",
      "average": "191.3215",
      "volume": "3463",
      "turnover": "662546.2",
      "trades": "56"
    },
    {
      "date": "2022-08-04",
      "bid": "191.20",
      "ask": "194.60",
      "open": "193.00",
      "high": "197.20",
      "low": "191.20",
      "close": "196.20",
      "average": "194.6127",
      "volume": "1530",
      "turnover": "297757.4",
      "trades": "46"
    },
    {
      "date": "2022-08-05",
      "bid": "191.20",
      "ask": "193.20",
      "open": "196.20",
      "high": "197.40",
      "low": "190.00",
      "close": "190.00",
      "average": "193.758",
      "volume": "2065",
      "turnover": "400110.2",
      "trades": "79"
    },
    {
      "date": "2022-08-08",
      "bid": "192.00",
      "ask": "193.00",
      "open": "192.00",
      "high": "197.60",
      "low": "192.00",
      "close": "192.00",
      "average": "193.7036",
      "volume": "3413",
      "turnover": "661110.4",
      "trades": "101"
    },
    {
      "date": "2022-08-09",
      "bid": "191.20",
      "ask": "192.00",
      "open": "194.40",
      "high": "194.40",
      "low": "190.00",
      "close": "190.00",
      "average": "191.9986",
      "volume": "2679",
      "turnover": "514364.2",
      "trades": "69"
    },
    {
      "date": "2022-08-10",
      "bid": "192.20",
      "ask": "192.80",
      "open": "192.00",
      "high": "194.00",
      "low": "190.00",
      "close": "190.00",
      "average": "192.8818",
      "volume": "4694",
      "turnover": "905387",
      "trades": "96"
    },
    {
      "date": "2022-08-11",
      "bid": "190.80",
      "ask": "191.60",
      "open": "190.00",
      "high": "194.00",
      "low": "190.00",
      "close": "190.80",
      "average": "191.5546",
      "volume": "2883",
      "turnover": "552251.8",
      "trades": "56"
    },
    {
      "date": "2022-08-12",
      "bid": "192.40",
      "ask": "194.40",
      "open": "191.00",
      "high": "194.60",
      "low": "191.00",
      "close": "192.60",
      "average": "193.5552",
      "volume": "1804",
      "turnover": "349173.6",
      "trades": "49"
    },
    {
      "date": "2022-08-15",
      "bid": "193.20",
      "ask": "195.40",
      "open": "196.00",
      "high": "197.20",
      "low": "192.60",
      "close": "196.20",
      "average": "194.8352",
      "volume": "1438",
      "turnover": "280173",
      "trades": "52"
    },
    {
      "date": "2022-08-16",
      "bid": "193.00",
      "ask": "195.80",
      "open": "197.00",
      "high": "197.00",
      "low": "191.80",
      "close": "193.00",
      "average": "193.4642",
      "volume": "4538",
      "turnover": "877940.6",
      "trades": "64"
    },
    {
      "date": "2022-08-17",
      "bid": "189.20",
      "ask": "191.00",
      "open": "193.20",
      "high": "195.80",
      "low": "189.00",
      "close": "190.00",
      "average": "192.2636",
      "volume": "2086",
      "turnover": "401061.8",
      "trades": "46"
    },
    {
      "date": "2022-08-18",
      "bid": "192.00",
      "ask": "194.00",
      "open": "189.20",
      "high": "194.00",
      "low": "189.00",
      "close": "189.00",
      "average": "192.4526",
      "volume": "718",
      "turnover": "138181",
      "trades": "33"
    },
    {
      "date": "2022-08-19",
      "bid": "188.00",
      "ask": "189.60",
      "open": "190.40",
      "high": "192.00",
      "low": "188.00",
      "close": "189.20",
      "average": "189.7875",
      "volume": "1267",
      "turnover": "240460.8",
      "trades": "37"
    },
    {
      "date": "2022-08-22",
      "bid": "182.80",
      "ask": "185.80",
      "open": "189.20",
      "high": "190.60",
      "low": "181.80",
      "close": "185.80",
      "average": "184.9151",
      "volume": "2132",
      "turnover": "394239",
      "trades": "63"
    },
    {
      "date": "2022-08-23",
      "bid": "183.00",
      "ask": "185.40",
      "open": "182.00",
      "high": "188.80",
      "low": "181.80",
      "close": "182.60",
      "average": "183.6366",
      "volume": "3303",
      "turnover": "606551.6",
      "trades": "69"
    },
    {
      "date": "2022-08-24",
      "bid": "184.80",
      "ask": "187.40",
      "open": "182.60",
      "high": "187.80",
      "low": "182.00",
      "close": "187.40",
      "average": "184.3285",
      "volume": "1882",
      "turnover": "346906.2",
      "trades": "51"
    },
    {
      "date": "2022-08-25",
      "bid": "191.80",
      "ask": "192.20",
      "open": "187.80",
      "high": "193.80",
      "low": "183.80",
      "close": "192.80",
      "average": "189.4069",
      "volume": "2960",
      "turnover": "560644.4",
      "trades": "49"
    },
    {
      "date": "2022-08-26",
      "bid": "196.80",
      "ask": "199.00",
      "open": "194.20",
      "high": "204.50",
      "low": "194.20",
      "close": "198.20",
      "average": "201.5488",
      "volume": "11187",
      "turnover": "2254726",
      "trades": "213"
    },
    {
      "date": "2022-08-29",
      "bid": "196.80",
      "ask": "197.80",
      "open": "198.20",
      "high": "203.00",
      "low": "192.40",
      "close": "196.00",
      "average": "197.2619",
      "volume": "12251",
      "turnover": "2416656.1",
      "trades": "169"
    },
    {
      "date": "2022-08-30",
      "bid": "196.60",
      "ask": "198.80",
      "open": "196.00",
      "high": "202.50",
      "low": "196.00",
      "close": "198.80",
      "average": "198.9306",
      "volume": "5964",
      "turnover": "1186421.89",
      "trades": "118"
    },
    {
      "date": "2022-08-31",
      "bid": "188.80",
      "ask": "189.20",
      "open": "198.00",
      "high": "198.00",
      "low": "188.80",
      "close": "190.40",
      "average": "192.662",
      "volume": "6046",
      "turnover": "1164834.6",
      "trades": "101"
    },
    {
      "date": "2022-09-01",
      "bid": "182.40",
      "ask": "183.00",
      "open": "190.40",
      "high": "190.40",
      "low": "182.80",
      "close": "183.00",
      "average": "185.6176",
      "volume": "1613",
      "turnover": "299401.2",
      "trades": "66"
    },
    {
      "date": "2022-09-02",
      "bid": "186.00",
      "ask": "188.40",
      "open": "183.00",
      "high": "188.60",
      "low": "182.40",
      "close": "188.20",
      "average": "183.718",
      "volume": "2733",
      "turnover": "502101.4",
      "trades": "43"
    },
    {
      "date": "2022-09-05",
      "bid": "180.00",
      "ask": "180.20",
      "open": "188.20",
      "high": "188.20",
      "low": "180.00",
      "close": "180.20",
      "average": "182.1887",
      "volume": "5225",
      "turnover": "951460.2",
      "trades": "90"
    },
    {
      "date": "2022-09-06",
      "bid": "173.40",
      "ask": "174.80",
      "open": "180.20",
      "high": "180.40",
      "low": "172.80",
      "close": "174.80",
      "average": "176.6434",
      "volume": "6012",
      "turnover": "1058207.89",
      "trades": "92"
    },
    {
      "date": "2022-09-07",
      "bid": "173.60",
      "ask": "174.40",
      "open": "175.00",
      "high": "176.40",
      "low": "171.20",
      "close": "174.40",
      "average": "173.5645",
      "volume": "2988",
      "turnover": "518610.8",
      "trades": "77"
    },
    {
      "date": "2022-09-08",
      "bid": "171.20",
      "ask": "174.20",
      "open": "174.40",
      "high": "177.60",
      "low": "170.60",
      "close": "173.40",
      "average": "173.0379",
      "volume": "2746",
      "turnover": "475162",
      "trades": "91"
    },
    {
      "date": "2022-09-09",
      "bid": "172.60",
      "ask": "173.40",
      "open": "170.80",
      "high": "175.20",
      "low": "170.60",
      "close": "173.00",
      "average": "171.952",
      "volume": "3327",
      "turnover": "572084.4",
      "trades": "89"
    },
    {
      "date": "2022-09-12",
      "bid": "175.20",
      "ask": "175.60",
      "open": "173.00",
      "high": "177.20",
      "low": "173.00",
      "close": "175.00",
      "average": "175.2867",
      "volume": "2024",
      "turnover": "354780.2",
      "trades": "60"
    },
    {
      "date": "2022-09-13",
      "bid": "170.40",
      "ask": "171.40",
      "open": "170.20",
      "high": "174.80",
      "low": "170.00",
      "close": "171.20",
      "average": "171.9116",
      "volume": "5436",
      "turnover": "934511.6",
      "trades": "99"
    },
    {
      "date": "2022-09-14",
      "bid": "165.00",
      "ask": "165.60",
      "open": "169.00",
      "high": "170.60",
      "low": "163.80",
      "close": "165.80",
      "average": "167.304",
      "volume": "4775",
      "turnover": "798876.4",
      "trades": "107"
    },
    {
      "date": "2022-09-15",
      "bid": "166.00",
      "ask": "167.00",
      "open": "166.00",
      "high": "169.20",
      "low": "166.00",
      "close": "166.80",
      "average": "167.1686",
      "volume": "1702",
      "turnover": "284521",
      "trades": "53"
    },
    {
      "date": "2022-09-16",
      "bid": "163.60",
      "ask": "164.00",
      "open": "167.00",
      "high": "167.00",
      "low": "159.60",
      "close": "159.60",
      "average": "162.4517",
      "volume": "6781",
      "turnover": "1101584.8",
      "trades": "109"
    },
    {
      "date": "2022-09-19",
      "bid": "161.20",
      "ask": "162.20",
      "open": "159.60",
      "high": "163.20",
      "low": "159.00",
      "close": "163.20",
      "average": "160.0675",
      "volume": "4700",
      "turnover": "752317.4",
      "trades": "96"
    },
    {
      "date": "2022-09-20",
      "bid": "159.00",
      "ask": "162.40",
      "open": "163.00",
      "high": "163.00",
      "low": "157.20",
      "close": "161.00",
      "average": "159.9321",
      "volume": "5045",
      "turnover": "807147.6",
      "trades": "225"
    },
    {
      "date": "2022-09-21",
      "bid": "159.80",
      "ask": "160.80",
      "open": "161.00",
      "high": "161.60",
      "low": "156.00",
      "close": "161.60",
      "average": "158.0641",
      "volume": "9125",
      "turnover": "1442335",
      "trades": "240"
    },
    {
      "date": "2022-09-22",
      "bid": "155.00",
      "ask": "157.80",
      "open": "156.20",
      "high": "158.40",
      "low": "154.60",
      "close": "157.60",
      "average": "156.6944",
      "volume": "5840",
      "turnover": "915095.2",
      "trades": "210"
    },
    {
      "date": "2022-09-23",
      "bid": "155.40",
      "ask": "156.40",
      "open": "151.00",
      "high": "158.40",
      "low": "151.00",
      "close": "156.80",
      "average": "154.7748",
      "volume": "16405",
      "turnover": "2538558.4",
      "trades": "276"
    },
    {
      "date": "2022-09-26",
      "bid": "152.80",
      "ask": "156.60",
      "open": "156.80",
      "high": "159.80",
      "low": "154.00",
      "close": "159.80",
      "average": "155.646",
      "volume": "4459",
      "turnover": "693960.9",
      "trades": "72"
    },
    {
      "date": "2022-09-27",
      "bid": "152.80",
      "ask": "153.40",
      "open": "159.20",
      "high": "159.20",
      "low": "149.20",
      "close": "152.80",
      "average": "153.1782",
      "volume": "4946",
      "turnover": "757619.4",
      "trades": "114"
    },
    {
      "date": "2022-09-28",
      "bid": "155.60",
      "ask": "156.20",
      "open": "157.00",
      "high": "157.00",
      "low": "148.60",
      "close": "156.20",
      "average": "152.0314",
      "volume": "7473",
      "turnover": "1136130.8",
      "trades": "97"
    },
    {
      "date": "2022-09-29",
      "bid": "152.80",
      "ask": "153.40",
      "open": "162.20",
      "high": "162.20",
      "low": "153.00",
      "close": "153.80",
      "average": "154.9416",
      "volume": "3706",
      "turnover": "574213.4",
      "trades": "107"
    },
    {
      "date": "2022-09-30",
      "bid": "155.40",
      "ask": "156.60",
      "open": "153.00",
      "high": "156.60",
      "low": "153.00",
      "close": "155.20",
      "average": "154.6115",
      "volume": "2262",
      "turnover": "349731.2",
      "trades": "70"
    },
    {
      "date": "2022-10-03",
      "bid": "157.00",
      "ask": "157.80",
      "open": "156.00",
      "high": "159.40",
      "low": "153.20",
      "close": "159.40",
      "average": "155.3046",
      "volume": "5751",
      "turnover": "893157",
      "trades": "210"
    },
    {
      "date": "2022-10-04",
      "bid": "164.60",
      "ask": "165.80",
      "open": "159.00",
      "high": "166.20",
      "low": "159.00",
      "close": "166.20",
      "average": "162.0913",
      "volume": "2300",
      "turnover": "372810",
      "trades": "90"
    },
    {
      "date": "2022-10-05",
      "bid": "163.40",
      "ask": "163.80",
      "open": "166.20",
      "high": "166.20",
      "low": "162.20",
      "close": "164.80",
      "average": "163.992",
      "volume": "1299",
      "turnover": "213025.6",
      "trades": "53"
    },
    {
      "date": "2022-10-06",
      "bid": "163.00",
      "ask": "163.60",
      "open": "166.00",
      "high": "166.20",
      "low": "160.80",
      "close": "165.00",
      "average": "164.104",
      "volume": "1710",
      "turnover": "280617.8",
      "trades": "70"
    },
    {
      "date": "2022-10-07",
      "bid": "158.60",
      "ask": "159.40",
      "open": "163.60",
      "high": "166.60",
      "low": "158.00",
      "close": "159.40",
      "average": "161.3699",
      "volume": "1795",
      "turnover": "289659",
      "trades": "113"
    },
    {
      "date": "2022-10-10",
      "bid": "160.20",
      "ask": "164.80",
      "open": "159.40",
      "high": "166.00",
      "low": "157.60",
      "close": "166.00",
      "average": "160.3641",
      "volume": "4820",
      "turnover": "772955.2",
      "trades": "126"
    },
    {
      "date": "2022-10-11",
      "bid": "161.40",
      "ask": "162.80",
      "open": "166.00",
      "high": "166.00",
      "low": "159.00",
      "close": "164.00",
      "average": "160.4233",
      "volume": "4112",
      "turnover": "659660.8",
      "trades": "115"
    },
    {
      "date": "2022-10-12",
      "bid": "161.00",
      "ask": "162.40",
      "open": "167.40",
      "high": "167.60",
      "low": "159.20",
      "close": "162.80",
      "average": "163.1652",
      "volume": "5591",
      "turnover": "912256.4",
      "trades": "63"
    },
    {
      "date": "2022-10-13",
      "bid": "167.60",
      "ask": "169.60",
      "open": "163.00",
      "high": "168.20",
      "low": "161.20",
      "close": "168.20",
      "average": "163.8862",
      "volume": "3701",
      "turnover": "606543",
      "trades": "37"
    },
    {
      "date": "2022-10-14",
      "bid": "165.80",
      "ask": "166.80",
      "open": "168.40",
      "high": "169.20",
      "low": "165.80",
      "close": "166.40",
      "average": "167.3287",
      "volume": "4208",
      "turnover": "704119.2",
      "trades": "39"
    },
    {
      "date": "2022-10-17",
      "bid": "169.80",
      "ask": "170.60",
      "open": "166.40",
      "high": "172.00",
      "low": "166.40",
      "close": "170.40",
      "average": "170.4105",
      "volume": "1808",
      "turnover": "308102.2",
      "trades": "37"
    },
    {
      "date": "2022-10-18",
      "bid": "169.80",
      "ask": "170.60",
      "open": "172.20",
      "high": "173.60",
      "low": "169.20",
      "close": "169.80",
      "average": "172.0861",
      "volume": "3293",
      "turnover": "566679.4",
      "trades": "54"
    },
    {
      "date": "2022-10-19",
      "bid": "169.60",
      "ask": "170.60",
      "open": "174.00",
      "high": "174.00",
      "low": "169.20",
      "close": "171.00",
      "average": "170.7781",
      "volume": "3002",
      "turnover": "512675.8",
      "trades": "37"
    },
    {
      "date": "2022-10-20",
      "bid": "171.20",
      "ask": "171.80",
      "open": "170.60",
      "high": "172.00",
      "low": "169.20",
      "close": "172.00",
      "average": "171.0019",
      "volume": "2964",
      "turnover": "506849.6",
      "trades": "44"
    },
    {
      "date": "2022-10-21",
      "bid": "170.80",
      "ask": "172.00",
      "open": "170.00",
      "high": "171.40",
      "low": "166.80",
      "close": "171.00",
      "average": "169.5008",
      "volume": "3016",
      "turnover": "511214.4",
      "trades": "26"
    },
    {
      "date": "2022-10-24",
      "bid": "175.00",
      "ask": "175.80",
      "open": "173.40",
      "high": "177.80",
      "low": "171.60",
      "close": "177.80",
      "average": "174.961",
      "volume": "4526",
      "turnover": "791873.6",
      "trades": "42"
    },
    {
      "date": "2022-10-25",
      "bid": "168.40",
      "ask": "170.00",
      "open": "180.00",
      "high": "180.00",
      "low": "163.20",
      "close": "169.80",
      "average": "169.2458",
      "volume": "11867",
      "turnover": "2008439.8",
      "trades": "134"
    },
    {
      "date": "2022-10-26",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.80",
      "high": "171.80",
      "low": "166.60",
      "close": "168.80",
      "average": "169.5562",
      "volume": "1978",
      "turnover": "335382.2",
      "trades": "58"
    },
    {
      "date": "2022-10-27",
      "bid": "170.60",
      "ask": "172.00",
      "open": "168.00",
      "high": "172.20",
      "low": "168.00",
      "close": "170.60",
      "average": "169.5733",
      "volume": "1071",
      "turnover": "181613",
      "trades": "35"
    },
    {
      "date": "2022-10-28",
      "bid": "172.00",
      "ask": "174.20",
      "open": "161.60",
      "high": "174.20",
      "low": "161.60",
      "close": "174.20",
      "average": "168.4592",
      "volume": "3521",
      "turnover": "593144.8",
      "trades": "52"
    },
    {
      "date": "2022-10-31",
      "bid": "168.20",
      "ask": "168.80",
      "open": "174.20",
      "high": "174.20",
      "low": "168.20",
      "close": "168.80",
      "average": "169.8279",
      "volume": "4299",
      "turnover": "730090.2",
      "trades": "54"
    },
    {
      "date": "2022-11-01",
      "bid": "169.60",
      "ask": "170.40",
      "open": "168.80",
      "high": "173.60",
      "low": "168.80",
      "close": "169.40",
      "average": "171.7841",
      "volume": "2519",
      "turnover": "432724.2",
      "trades": "46"
    },
    {
      "date": "2022-11-02",
      "bid": "170.00",
      "ask": "171.00",
      "open": "169.40",
      "high": "171.60",
      "low": "169.20",
      "close": "170.80",
      "average": "169.7588",
      "volume": "1159",
      "turnover": "196750.4",
      "trades": "21"
    },
    {
      "date": "2022-11-03",
      "bid": "165.40",
      "ask": "166.00",
      "open": "170.00",
      "high": "170.00",
      "low": "164.00",
      "close": "165.40",
      "average": "166.3613",
      "volume": "4726",
      "turnover": "786223.4",
      "trades": "70"
    },
    {
      "date": "2022-11-04",
      "bid": "170.40",
      "ask": "171.60",
      "open": "166.00",
      "high": "171.20",
      "low": "166.00",
      "close": "170.20",
      "average": "168.6543",
      "volume": "2344",
      "turnover": "395325.6",
      "trades": "16"
    },
    {
      "date": "2022-11-07",
      "bid": "175.80",
      "ask": "176.80",
      "open": "172.00",
      "high": "177.60",
      "low": "171.60",
      "close": "172.00",
      "average": "173.9838",
      "volume": "4985",
      "turnover": "867309.4",
      "trades": "51"
    },
    {
      "date": "2022-11-08",
      "bid": "179.20",
      "ask": "180.00",
      "open": "172.20",
      "high": "180.60",
      "low": "172.20",
      "close": "176.00",
      "average": "176.4987",
      "volume": "5521",
      "turnover": "974449.2",
      "trades": "60"
    },
    {
      "date": "2022-11-09",
      "bid": "178.20",
      "ask": "178.60",
      "open": "177.00",
      "high": "180.00",
      "low": "176.20",
      "close": "176.20",
      "average": "178.1744",
      "volume": "1552",
      "turnover": "276526.6",
      "trades": "66"
    },
    {
      "date": "2022-11-10",
      "bid": "180.40",
      "ask": "181.40",
      "open": "179.00",
      "high": "183.20",
      "low": "176.80",
      "close": "178.40",
      "average": "180.7442",
      "volume": "2409",
      "turnover": "435412.8",
      "trades": "57"
    },
    {
      "date": "2022-11-11",
      "bid": "186.20",
      "ask": "187.00",
      "open": "180.00",
      "high": "186.20",
      "low": "180.00",
      "close": "186.20",
      "average": "182.652",
      "volume": "7466",
      "turnover": "1363680",
      "trades": "69"
    },
    {
      "date": "2022-11-14",
      "bid": "184.60",
      "ask": "185.40",
      "open": "186.20",
      "high": "188.60",
      "low": "182.60",
      "close": "182.60",
      "average": "184.6948",
      "volume": "5202",
      "turnover": "960782.2",
      "trades": "59"
    },
    {
      "date": "2022-11-15",
      "bid": "180.80",
      "ask": "182.00",
      "open": "187.60",
      "high": "187.60",
      "low": "178.60",
      "close": "181.40",
      "average": "181.6036",
      "volume": "3640",
      "turnover": "661037",
      "trades": "53"
    },
    {
      "date": "2022-11-16",
      "bid": "176.00",
      "ask": "181.40",
      "open": "181.40",
      "high": "181.40",
      "low": "176.00",
      "close": "176.80",
      "average": "178.2371",
      "volume": "857",
      "turnover": "152749.2",
      "trades": "31"
    },
    {
      "date": "2022-11-17",
      "bid": "172.60",
      "ask": "173.00",
      "open": "177.00",
      "high": "179.00",
      "low": "171.20",
      "close": "172.00",
      "average": "174.7943",
      "volume": "8612",
      "turnover": "1505328.2",
      "trades": "67"
    },
    {
      "date": "2022-11-18",
      "bid": "175.00",
      "ask": "175.60",
      "open": "172.00",
      "high": "176.20",
      "low": "172.00",
      "close": "173.60",
      "average": "174.394",
      "volume": "8558",
      "turnover": "1492464",
      "trades": "81"
    },
    {
      "date": "2022-11-21",
      "bid": "174.20",
      "ask": "175.00",
      "open": "174.00",
      "high": "175.20",
      "low": "172.20",
      "close": "175.00",
      "average": "173.4043",
      "volume": "3315",
      "turnover": "574835.2",
      "trades": "47"
    },
    {
      "date": "2022-11-22",
      "bid": "176.00",
      "ask": "177.60",
      "open": "177.00",
      "high": "179.00",
      "low": "173.00",
      "close": "178.20",
      "average": "175.179",
      "volume": "1617",
      "turnover": "283264.4",
      "trades": "109"
    },
    {
      "date": "2022-11-23",
      "bid": "179.00",
      "ask": "179.60",
      "open": "178.00",
      "high": "182.60",
      "low": "177.00",
      "close": "179.80",
      "average": "180.1201",
      "volume": "2939",
      "turnover": "529373",
      "trades": "141"
    },
    {
      "date": "2022-11-24",
      "bid": "178.40",
      "ask": "179.20",
      "open": "189.80",
      "high": "189.80",
      "low": "177.80",
      "close": "179.80",
      "average": "180.0347",
      "volume": "6539",
      "turnover": "1177247",
      "trades": "171"
    },
    {
      "date": "2022-11-25",
      "bid": "179.00",
      "ask": "180.20",
      "open": "181.00",
      "high": "181.00",
      "low": "177.40",
      "close": "180.80",
      "average": "178.6252",
      "volume": "2872",
      "turnover": "513011.6",
      "trades": "80"
    },
    {
      "date": "2022-11-28",
      "bid": "176.00",
      "ask": "176.40",
      "open": "180.20",
      "high": "180.20",
      "low": "176.00",
      "close": "177.20",
      "average": "178.4993",
      "volume": "3490",
      "turnover": "622962.4",
      "trades": "153"
    },
    {
      "date": "2022-11-29",
      "bid": "175.80",
      "ask": "176.20",
      "open": "177.20",
      "high": "179.00",
      "low": "175.60",
      "close": "177.00",
      "average": "176.847",
      "volume": "2077",
      "turnover": "367311.2",
      "trades": "52"
    },
    {
      "date": "2022-11-30",
      "bid": "176.40",
      "ask": "177.20",
      "open": "174.00",
      "high": "182.20",
      "low": "174.00",
      "close": "178.00",
      "average": "177.9401",
      "volume": "4586",
      "turnover": "816033.2",
      "trades": "134"
    },
    {
      "date": "2022-12-01",
      "bid": "175.60",
      "ask": "176.60",
      "open": "182.00",
      "high": "182.00",
      "low": "175.00",
      "close": "177.00",
      "average": "175.9094",
      "volume": "5811",
      "turnover": "1022209.4",
      "trades": "168"
    },
    {
      "date": "2022-12-02",
      "bid": "176.20",
      "ask": "177.00",
      "open": "177.00",
      "high": "178.40",
      "low": "174.00",
      "close": "178.40",
      "average": "175.6357",
      "volume": "5551",
      "turnover": "974953.6",
      "trades": "82"
    },
    {
      "date": "2022-12-05",
      "bid": "176.60",
      "ask": "177.40",
      "open": "178.40",
      "high": "178.40",
      "low": "174.40",
      "close": "177.40",
      "average": "176.4831",
      "volume": "7200",
      "turnover": "1270678",
      "trades": "62"
    },
    {
      "date": "2022-12-06",
      "bid": "177.40",
      "ask": "178.00",
      "open": "177.40",
      "high": "182.60",
      "low": "176.60",
      "close": "178.40",
      "average": "180.0135",
      "volume": "31467",
      "turnover": "5664485.2",
      "trades": "160"
    },
    {
      "date": "2022-12-07",
      "bid": "174.80",
      "ask": "175.20",
      "open": "178.40",
      "high": "178.40",
      "low": "173.00",
      "close": "176.00",
      "average": "174.7685",
      "volume": "4806",
      "turnover": "839937.2",
      "trades": "125"
    },
    {
      "date": "2022-12-08",
      "bid": "170.00",
      "ask": "170.60",
      "open": "180.00",
      "high": "180.00",
      "low": "169.60",
      "close": "170.60",
      "average": "174.6036",
      "volume": "10846",
      "turnover": "1893751",
      "trades": "207"
    },
    {
      "date": "2022-12-09",
      "bid": "174.20",
      "ask": "174.80",
      "open": "182.20",
      "high": "182.20",
      "low": "172.00",
      "close": "175.60",
      "average": "173.6684",
      "volume": "11170",
      "turnover": "1939875.8",
      "trades": "199"
    },
    {
      "date": "2022-12-12",
      "bid": "172.00",
      "ask": "172.60",
      "open": "174.80",
      "high": "175.60",
      "low": "171.00",
      "close": "173.40",
      "average": "172.8992",
      "volume": "8312",
      "turnover": "1437137.8",
      "trades": "189"
    },
    {
      "date": "2022-12-13",
      "bid": "174.20",
      "ask": "174.60",
      "open": "173.40",
      "high": "178.60",
      "low": "170.00",
      "close": "174.60",
      "average": "174.1456",
      "volume": "8790",
      "turnover": "1530739.4",
      "trades": "212"
    },
    {
      "date": "2022-12-14",
      "bid": "171.20",
      "ask": "171.60",
      "open": "174.40",
      "high": "174.60",
      "low": "168.80",
      "close": "172.20",
      "average": "170.6537",
      "volume": "15931",
      "turnover": "2718683.8",
      "trades": "237"
    },
    {
      "date": "2022-12-15",
      "bid": "162.00",
      "ask": "162.60",
      "open": "168.60",
      "high": "170.80",
      "low": "161.80",
      "close": "161.80",
      "average": "166.6501",
      "volume": "7139",
      "turnover": "1189714.8",
      "trades": "213"
    },
    {
      "date": "2022-12-16",
      "bid": "160.80",
      "ask": "161.40",
      "open": "165.40",
      "high": "165.80",
      "low": "159.40",
      "close": "160.00",
      "average": "160.3016",
      "volume": "16612",
      "turnover": "2662929.6",
      "trades": "157"
    },
    {
      "date": "2022-12-19",
      "bid": "160.60",
      "ask": "161.20",
      "open": "163.00",
      "high": "164.60",
      "low": "160.00",
      "close": "161.00",
      "average": "161.3149",
      "volume": "11518",
      "turnover": "1858025.4",
      "trades": "192"
    },
    {
      "date": "2022-12-20",
      "bid": "160.00",
      "ask": "160.80",
      "open": "170.40",
      "high": "170.40",
      "low": "158.80",
      "close": "160.60",
      "average": "161.0339",
      "volume": "4986",
      "turnover": "802915",
      "trades": "169"
    },
    {
      "date": "2022-12-21",
      "bid": "161.60",
      "ask": "162.20",
      "open": "165.00",
      "high": "165.00",
      "low": "161.20",
      "close": "161.60",
      "average": "161.9798",
      "volume": "6375",
      "turnover": "1032621.4",
      "trades": "149"
    },
    {
      "date": "2022-12-22",
      "bid": "159.20",
      "ask": "160.00",
      "open": "166.00",
      "high": "166.00",
      "low": "159.80",
      "close": "160.00",
      "average": "161.5255",
      "volume": "3774",
      "turnover": "609597.2",
      "trades": "118"
    },
    {
      "date": "2022-12-23",
      "bid": "161.00",
      "ask": "161.40",
      "open": "165.00",
      "high": "165.00",
      "low": "160.20",
      "close": "161.20",
      "average": "160.9745",
      "volume": "5140",
      "turnover": "827408.8",
      "trades": "94"
    },
    {
      "date": "2022-12-27",
      "bid": "162.20",
      "ask": "162.80",
      "open": "163.00",
      "high": "167.20",
      "low": "161.80",
      "close": "162.40",
      "average": "163.1266",
      "volume": "2782",
      "turnover": "453818.2",
      "trades": "105"
    },
    {
      "date": "2022-12-28",
      "bid": "161.80",
      "ask": "162.40",
      "open": "168.00",
      "high": "168.00",
      "low": "161.60",
      "close": "162.80",
      "average": "163.0364",
      "volume": "5896",
      "turnover": "961262.4",
      "trades": "145"
    },
    {
      "date": "2022-12-29",
      "bid": "162.00",
      "ask": "162.40",
      "open": "166.00",
      "high": "166.00",
      "low": "161.40",
      "close": "162.60",
      "average": "162.3865",
      "volume": "5940",
      "turnover": "964576",
      "trades": "101"
    },
    {
      "date": "2022-12-30",
      "bid": "160.00",
      "ask": "160.40",
      "open": "167.00",
      "high": "167.00",
      "low": "159.40",
      "close": "159.40",
      "average": "161.9442",
      "volume": "4005",
      "turnover": "648586.4",
      "trades": "107"
    },
    {
      "date": "2023-01-02",
      "bid": "164.60",
      "ask": "165.20",
      "open": "164.00",
      "high": "165.60",
      "low": "162.80",
      "close": "165.60",
      "average": "164.1358",
      "volume": "2080",
      "turnover": "341402.4",
      "trades": "93"
    },
    {
      "date": "2023-01-03",
      "bid": "165.40",
      "ask": "166.00",
      "open": "165.60",
      "high": "167.00",
      "low": "165.60",
      "close": "167.00",
      "average": "166.2528",
      "volume": "7449",
      "turnover": "1238407.6",
      "trades": "134"
    },
    {
      "date": "2023-01-04",
      "bid": "171.40",
      "ask": "172.40",
      "open": "167.20",
      "high": "172.80",
      "low": "166.00",
      "close": "172.80",
      "average": "168.765",
      "volume": "4600",
      "turnover": "776319.2",
      "trades": "66"
    },
    {
      "date": "2023-01-05",
      "bid": "175.20",
      "ask": "175.80",
      "open": "172.80",
      "high": "176.40",
      "low": "171.60",
      "close": "175.80",
      "average": "174.4466",
      "volume": "3376",
      "turnover": "588931.8",
      "trades": "49"
    },
    {
      "date": "2023-01-09",
      "bid": "184.60",
      "ask": "185.60",
      "open": "177.20",
      "high": "185.40",
      "low": "177.20",
      "close": "185.20",
      "average": "181.2685",
      "volume": "7340",
      "turnover": "1330510.8",
      "trades": "233"
    },
    {
      "date": "2023-01-10",
      "bid": "181.00",
      "ask": "181.60",
      "open": "185.20",
      "high": "185.20",
      "low": "179.60",
      "close": "181.60",
      "average": "181.1203",
      "volume": "9358",
      "turnover": "1694923.4",
      "trades": "187"
    },
    {
      "date": "2023-01-11",
      "bid": "182.40",
      "ask": "183.20",
      "open": "181.40",
      "high": "183.80",
      "low": "180.80",
      "close": "183.40",
      "average": "181.6791",
      "volume": "4351",
      "turnover": "790485.8",
      "trades": "127"
    },
    {
      "date": "2023-01-12",
      "bid": "185.60",
      "ask": "187.20",
      "open": "183.40",
      "high": "188.00",
      "low": "183.00",
      "close": "188.00",
      "average": "185.3016",
      "volume": "10201",
      "turnover": "1890261.6",
      "trades": "174"
    },
    {
      "date": "2023-01-13",
      "bid": "187.00",
      "ask": "187.40",
      "open": "188.00",
      "high": "188.60",
      "low": "185.60",
      "close": "188.20",
      "average": "187.0966",
      "volume": "2762",
      "turnover": "516760.8",
      "trades": "139"
    },
    {
      "date": "2023-01-16",
      "bid": "185.80",
      "ask": "187.00",
      "open": "187.60",
      "high": "187.60",
      "low": "184.20",
      "close": "186.80",
      "average": "185.4766",
      "volume": "7461",
      "turnover": "1383841.2",
      "trades": "219"
    },
    {
      "date": "2023-01-17",
      "bid": "183.20",
      "ask": "183.60",
      "open": "186.80",
      "high": "187.00",
      "low": "183.00",
      "close": "183.60",
      "average": "184.3156",
      "volume": "1613",
      "turnover": "297301",
      "trades": "125"
    },
    {
      "date": "2023-01-18",
      "bid": "185.80",
      "ask": "186.40",
      "open": "183.60",
      "high": "187.00",
      "low": "183.20",
      "close": "186.80",
      "average": "184.9016",
      "volume": "4072",
      "turnover": "752919.2",
      "trades": "129"
    },
    {
      "date": "2023-01-19",
      "bid": "179.60",
      "ask": "180.00",
      "open": "186.00",
      "high": "186.00",
      "low": "179.40",
      "close": "180.80",
      "average": "181.9895",
      "volume": "35221",
      "turnover": "6409853.2",
      "trades": "204"
    },
    {
      "date": "2023-01-20",
      "bid": "184.60",
      "ask": "185.00",
      "open": "182.00",
      "high": "185.40",
      "low": "179.80",
      "close": "184.80",
      "average": "183.9153",
      "volume": "6108",
      "turnover": "1123354.6",
      "trades": "197"
    },
    {
      "date": "2023-01-23",
      "bid": "186.00",
      "ask": "186.40",
      "open": "189.40",
      "high": "189.40",
      "low": "184.80",
      "close": "186.20",
      "average": "185.9454",
      "volume": "4948",
      "turnover": "920057.6",
      "trades": "218"
    },
    {
      "date": "2023-01-24",
      "bid": "185.40",
      "ask": "185.80",
      "open": "186.40",
      "high": "188.20",
      "low": "184.20",
      "close": "186.60",
      "average": "186.1841",
      "volume": "7819",
      "turnover": "1455773.2",
      "trades": "195"
    },
    {
      "date": "2023-01-25",
      "bid": "183.60",
      "ask": "184.00",
      "open": "187.80",
      "high": "187.80",
      "low": "182.80",
      "close": "185.00",
      "average": "184.2874",
      "volume": "9028",
      "turnover": "1663746.6",
      "trades": "129"
    },
    {
      "date": "2023-01-26",
      "bid": "183.00",
      "ask": "183.40",
      "open": "182.00",
      "high": "184.40",
      "low": "181.20",
      "close": "184.00",
      "average": "182.3848",
      "volume": "6856",
      "turnover": "1250430",
      "trades": "141"
    },
    {
      "date": "2023-01-27",
      "bid": "188.60",
      "ask": "189.20",
      "open": "184.40",
      "high": "189.80",
      "low": "184.40",
      "close": "189.80",
      "average": "186.8318",
      "volume": "14919",
      "turnover": "2787343.8",
      "trades": "220"
    },
    {
      "date": "2023-01-30",
      "bid": "186.00",
      "ask": "186.40",
      "open": "189.00",
      "high": "189.00",
      "low": "185.20",
      "close": "186.20",
      "average": "186.8843",
      "volume": "4709",
      "turnover": "880038.4",
      "trades": "149"
    },
    {
      "date": "2023-01-31",
      "bid": "183.80",
      "ask": "184.20",
      "open": "185.80",
      "high": "186.00",
      "low": "182.00",
      "close": "185.00",
      "average": "183.4593",
      "volume": "6447",
      "turnover": "1182761.8",
      "trades": "140"
    },
    {
      "date": "2023-02-01",
      "bid": "189.80",
      "ask": "190.20",
      "open": "186.00",
      "high": "191.00",
      "low": "185.00",
      "close": "191.00",
      "average": "188.1659",
      "volume": "5315",
      "turnover": "1000101.6",
      "trades": "202"
    },
    {
      "date": "2023-02-02",
      "bid": "211.50",
      "ask": "212.50",
      "open": "198.60",
      "high": "213.50",
      "low": "198.60",
      "close": "213.50",
      "average": "206.3166",
      "volume": "37163",
      "turnover": "7667343.8",
      "trades": "481"
    },
    {
      "date": "2023-02-03",
      "bid": "213.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "215.00",
      "low": "207.50",
      "close": "215.00",
      "average": "211.1391",
      "volume": "42843",
      "turnover": "9045830.5",
      "trades": "419"
    },
    {
      "date": "2023-02-06",
      "bid": "205.00",
      "ask": "206.00",
      "open": "213.50",
      "high": "214.50",
      "low": "204.00",
      "close": "206.00",
      "average": "206.8728",
      "volume": "16465",
      "turnover": "3406161",
      "trades": "218"
    },
    {
      "date": "2023-02-07",
      "bid": "207.50",
      "ask": "208.00",
      "open": "206.00",
      "high": "209.00",
      "low": "205.00",
      "close": "208.00",
      "average": "207.6136",
      "volume": "11198",
      "turnover": "2324857.5",
      "trades": "134"
    },
    {
      "date": "2023-02-08",
      "bid": "203.50",
      "ask": "204.00",
      "open": "209.50",
      "high": "210.00",
      "low": "202.50",
      "close": "205.50",
      "average": "206.6688",
      "volume": "13820",
      "turnover": "2856163",
      "trades": "137"
    },
    {
      "date": "2023-02-09",
      "bid": "203.50",
      "ask": "204.00",
      "open": "205.50",
      "high": "207.00",
      "low": "203.50",
      "close": "205.50",
      "average": "204.7961",
      "volume": "5165",
      "turnover": "1057772",
      "trades": "91"
    },
    {
      "date": "2023-02-10",
      "bid": "197.60",
      "ask": "198.60",
      "open": "206.50",
      "high": "206.50",
      "low": "195.60",
      "close": "199.80",
      "average": "199.1078",
      "volume": "7873",
      "turnover": "1567575.4",
      "trades": "156"
    },
    {
      "date": "2023-02-13",
      "bid": "199.00",
      "ask": "199.60",
      "open": "197.20",
      "high": "200.00",
      "low": "197.20",
      "close": "200.00",
      "average": "198.1532",
      "volume": "15669",
      "turnover": "3104862.8",
      "trades": "246"
    },
    {
      "date": "2023-02-14",
      "bid": "199.40",
      "ask": "201.00",
      "open": "200.00",
      "high": "201.50",
      "low": "198.60",
      "close": "200.50",
      "average": "199.7841",
      "volume": "10613",
      "turnover": "2120309.1",
      "trades": "114"
    },
    {
      "date": "2023-02-15",
      "bid": "202.00",
      "ask": "202.50",
      "open": "200.50",
      "high": "203.50",
      "low": "197.00",
      "close": "203.50",
      "average": "198.9856",
      "volume": "17189",
      "turnover": "3420364.2",
      "trades": "178"
    },
    {
      "date": "2023-02-16",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.50",
      "high": "205.00",
      "low": "201.00",
      "close": "202.00",
      "average": "202.8506",
      "volume": "7469",
      "turnover": "1515091.5",
      "trades": "88"
    },
    {
      "date": "2023-02-17",
      "bid": "200.00",
      "ask": "200.50",
      "open": "199.20",
      "high": "201.00",
      "low": "199.00",
      "close": "201.00",
      "average": "199.8338",
      "volume": "10995",
      "turnover": "2197172.1",
      "trades": "70"
    },
    {
      "date": "2023-02-20",
      "bid": "201.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.00",
      "low": "200.00",
      "close": "200.00",
      "average": "200.7535",
      "volume": "7445",
      "turnover": "1494609.5",
      "trades": "69"
    },
    {
      "date": "2023-02-21",
      "bid": "195.60",
      "ask": "196.00",
      "open": "200.00",
      "high": "203.50",
      "low": "195.00",
      "close": "196.00",
      "average": "196.5971",
      "volume": "25129",
      "turnover": "4940288.59",
      "trades": "86"
    },
    {
      "date": "2023-02-22",
      "bid": "197.40",
      "ask": "198.20",
      "open": "196.00",
      "high": "198.20",
      "low": "194.80",
      "close": "198.20",
      "average": "196.3679",
      "volume": "3034",
      "turnover": "595780.2",
      "trades": "67"
    },
    {
      "date": "2023-02-23",
      "bid": "198.00",
      "ask": "198.40",
      "open": "198.20",
      "high": "200.50",
      "low": "198.20",
      "close": "198.40",
      "average": "199.219",
      "volume": "7471",
      "turnover": "1488365.1",
      "trades": "74"
    },
    {
      "date": "2023-02-24",
      "bid": "197.20",
      "ask": "197.40",
      "open": "200.00",
      "high": "200.50",
      "low": "196.40",
      "close": "197.40",
      "average": "198.0441",
      "volume": "8078",
      "turnover": "1599800.1",
      "trades": "111"
    },
    {
      "date": "2023-02-27",
      "bid": "199.80",
      "ask": "200.50",
      "open": "197.60",
      "high": "201.50",
      "low": "197.40",
      "close": "201.50",
      "average": "199.4985",
      "volume": "10004",
      "turnover": "1995910.35",
      "trades": "135"
    },
    {
      "date": "2023-02-28",
      "bid": "199.20",
      "ask": "199.60",
      "open": "201.00",
      "high": "201.00",
      "low": "198.00",
      "close": "200.50",
      "average": "199.333",
      "volume": "5367",
      "turnover": "1069820.2",
      "trades": "110"
    },
    {
      "date": "2023-03-01",
      "bid": "200.50",
      "ask": "201.50",
      "open": "200.50",
      "high": "203.50",
      "low": "200.50",
      "close": "201.00",
      "average": "201.5685",
      "volume": "3620",
      "turnover": "729678",
      "trades": "73"
    },
    {
      "date": "2023-03-02",
      "bid": "206.00",
      "ask": "206.50",
      "open": "203.50",
      "high": "207.50",
      "low": "200.00",
      "close": "207.50",
      "average": "204.0519",
      "volume": "8865",
      "turnover": "1808920",
      "trades": "126"
    },
    {
      "date": "2023-03-03",
      "bid": "212.50",
      "ask": "213.00",
      "open": "207.50",
      "high": "213.00",
      "low": "205.00",
      "close": "213.00",
      "average": "209.867",
      "volume": "17663",
      "turnover": "3706880",
      "trades": "277"
    },
    {
      "date": "2023-03-06",
      "bid": "216.00",
      "ask": "216.50",
      "open": "213.00",
      "high": "217.50",
      "low": "213.00",
      "close": "215.00",
      "average": "215.3071",
      "volume": "9985",
      "turnover": "2149841.5",
      "trades": "183"
    },
    {
      "date": "2023-03-07",
      "bid": "210.50",
      "ask": "211.00",
      "open": "215.00",
      "high": "215.00",
      "low": "210.00",
      "close": "210.50",
      "average": "213.5681",
      "volume": "10426",
      "turnover": "2226661",
      "trades": "105"
    },
    {
      "date": "2023-03-08",
      "bid": "211.50",
      "ask": "212.00",
      "open": "210.00",
      "high": "213.50",
      "low": "210.00",
      "close": "210.50",
      "average": "212.2067",
      "volume": "14231",
      "turnover": "3019914",
      "trades": "101"
    },
    {
      "date": "2023-03-09",
      "bid": "208.50",
      "ask": "209.00",
      "open": "210.50",
      "high": "213.50",
      "low": "208.50",
      "close": "208.50",
      "average": "211.9768",
      "volume": "12047",
      "turnover": "2553684",
      "trades": "92"
    },
    {
      "date": "2023-03-10",
      "bid": "204.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "202.50",
      "close": "204.50",
      "average": "203.9291",
      "volume": "7493",
      "turnover": "1528040.5",
      "trades": "89"
    },
    {
      "date": "2023-03-13",
      "bid": "197.20",
      "ask": "197.60",
      "open": "204.50",
      "high": "204.50",
      "low": "194.60",
      "close": "197.00",
      "average": "198.4954",
      "volume": "16028",
      "turnover": "3180781.8",
      "trades": "180"
    },
    {
      "date": "2023-03-14",
      "bid": "202.00",
      "ask": "202.50",
      "open": "197.00",
      "high": "203.00",
      "low": "196.40",
      "close": "203.00",
      "average": "199.3376",
      "volume": "13029",
      "turnover": "2597066.2",
      "trades": "99"
    },
    {
      "date": "2023-03-15",
      "bid": "192.20",
      "ask": "192.60",
      "open": "202.50",
      "high": "202.50",
      "low": "192.40",
      "close": "194.00",
      "average": "195.9108",
      "volume": "17159",
      "turnover": "3361589.7",
      "trades": "156"
    },
    {
      "date": "2023-03-16",
      "bid": "193.20",
      "ask": "193.40",
      "open": "196.20",
      "high": "196.80",
      "low": "187.40",
      "close": "194.40",
      "average": "191.9284",
      "volume": "14959",
      "turnover": "2871057.4",
      "trades": "172"
    },
    {
      "date": "2023-03-17",
      "bid": "188.20",
      "ask": "188.40",
      "open": "194.40",
      "high": "195.80",
      "low": "186.40",
      "close": "188.40",
      "average": "189.8383",
      "volume": "10903",
      "turnover": "2069840.4",
      "trades": "99"
    },
    {
      "date": "2023-03-20",
      "bid": "191.60",
      "ask": "191.80",
      "open": "187.00",
      "high": "193.00",
      "low": "183.80",
      "close": "191.80",
      "average": "189.1218",
      "volume": "10919",
      "turnover": "2065021.2",
      "trades": "114"
    },
    {
      "date": "2023-03-21",
      "bid": "195.60",
      "ask": "195.80",
      "open": "191.80",
      "high": "196.60",
      "low": "191.80",
      "close": "195.60",
      "average": "194.4248",
      "volume": "21647",
      "turnover": "4208632.59",
      "trades": "115"
    },
    {
      "date": "2023-03-22",
      "bid": "198.00",
      "ask": "198.40",
      "open": "195.60",
      "high": "199.20",
      "low": "195.00",
      "close": "199.20",
      "average": "198.0443",
      "volume": "20152",
      "turnover": "3990989.4",
      "trades": "139"
    },
    {
      "date": "2023-03-23",
      "bid": "203.50",
      "ask": "204.00",
      "open": "198.20",
      "high": "204.50",
      "low": "196.40",
      "close": "204.00",
      "average": "199.8792",
      "volume": "6788",
      "turnover": "1356779.8",
      "trades": "93"
    },
    {
      "date": "2023-03-24",
      "bid": "188.00",
      "ask": "188.20",
      "open": "197.80",
      "high": "197.80",
      "low": "186.40",
      "close": "189.60",
      "average": "189.0456",
      "volume": "15691",
      "turnover": "2966313.8",
      "trades": "176"
    },
    {
      "date": "2023-03-27",
      "bid": "191.40",
      "ask": "191.60",
      "open": "190.00",
      "high": "193.20",
      "low": "189.60",
      "close": "191.20",
      "average": "191.8516",
      "volume": "37056",
      "turnover": "7109252.8",
      "trades": "116"
    },
    {
      "date": "2023-03-28",
      "bid": "192.80",
      "ask": "193.20",
      "open": "192.00",
      "high": "193.80",
      "low": "191.60",
      "close": "192.00",
      "average": "192.7229",
      "volume": "3653",
      "turnover": "704016.8",
      "trades": "65"
    },
    {
      "date": "2023-03-29",
      "bid": "196.00",
      "ask": "196.20",
      "open": "194.00",
      "high": "197.20",
      "low": "193.80",
      "close": "197.20",
      "average": "195.2397",
      "volume": "5826",
      "turnover": "1137466.6",
      "trades": "67"
    },
    {
      "date": "2023-03-30",
      "bid": "200.50",
      "ask": "201.00",
      "open": "197.20",
      "high": "201.50",
      "low": "197.20",
      "close": "201.50",
      "average": "199.5303",
      "volume": "6702",
      "turnover": "1337251.8",
      "trades": "102"
    },
    {
      "date": "2023-03-31",
      "bid": "203.50",
      "ask": "204.50",
      "open": "201.50",
      "high": "204.50",
      "low": "199.80",
      "close": "204.50",
      "average": "201.8094",
      "volume": "6921",
      "turnover": "1396722.9",
      "trades": "113"
    },
    {
      "date": "2023-04-03",
      "bid": "200.50",
      "ask": "201.00",
      "open": "204.00",
      "high": "204.00",
      "low": "200.50",
      "close": "201.50",
      "average": "202.7627",
      "volume": "10362",
      "turnover": "2101027",
      "trades": "113"
    },
    {
      "date": "2023-04-04",
      "bid": "198.80",
      "ask": "199.20",
      "open": "202.00",
      "high": "203.50",
      "low": "198.40",
      "close": "198.40",
      "average": "201.8914",
      "volume": "4673",
      "turnover": "943438.5",
      "trades": "76"
    },
    {
      "date": "2023-04-05",
      "bid": "190.40",
      "ask": "190.80",
      "open": "198.40",
      "high": "198.40",
      "low": "189.40",
      "close": "189.40",
      "average": "192.5091",
      "volume": "8656",
      "turnover": "1666358.4",
      "trades": "108"
    },
    {
      "date": "2023-04-06",
      "bid": "189.40",
      "ask": "189.80",
      "open": "191.40",
      "high": "192.20",
      "low": "188.60",
      "close": "188.60",
      "average": "189.9101",
      "volume": "2599",
      "turnover": "493576.4",
      "trades": "43"
    },
    {
      "date": "2023-04-11",
      "bid": "194.00",
      "ask": "194.40",
      "open": "189.40",
      "high": "195.00",
      "low": "189.40",
      "close": "195.00",
      "average": "193.2251",
      "volume": "9311",
      "turnover": "1799119",
      "trades": "111"
    },
    {
      "date": "2023-04-12",
      "bid": "198.40",
      "ask": "198.60",
      "open": "200.00",
      "high": "202.50",
      "low": "197.40",
      "close": "197.40",
      "average": "199.914",
      "volume": "14102",
      "turnover": "2819187.3",
      "trades": "115"
    },
    {
      "date": "2023-04-13",
      "bid": "196.20",
      "ask": "196.40",
      "open": "198.40",
      "high": "199.20",
      "low": "195.20",
      "close": "196.40",
      "average": "197.608",
      "volume": "3504",
      "turnover": "692418.6",
      "trades": "80"
    },
    {
      "date": "2023-04-14",
      "bid": "199.80",
      "ask": "200.50",
      "open": "201.50",
      "high": "201.50",
      "low": "196.60",
      "close": "201.50",
      "average": "198.6285",
      "volume": "7315",
      "turnover": "1452967.3",
      "trades": "125"
    },
    {
      "date": "2023-04-17",
      "bid": "202.00",
      "ask": "203.00",
      "open": "201.00",
      "high": "203.50",
      "low": "200.50",
      "close": "202.00",
      "average": "201.7748",
      "volume": "4309",
      "turnover": "869447.5",
      "trades": "96"
    },
    {
      "date": "2023-04-18",
      "bid": "204.50",
      "ask": "205.00",
      "open": "207.50",
      "high": "207.50",
      "low": "202.50",
      "close": "206.00",
      "average": "204.6307",
      "volume": "6357",
      "turnover": "1300837.5",
      "trades": "87"
    },
    {
      "date": "2023-04-19",
      "bid": "202.50",
      "ask": "203.00",
      "open": "206.00",
      "high": "206.00",
      "low": "201.00",
      "close": "203.50",
      "average": "202.7852",
      "volume": "3186",
      "turnover": "646073.5",
      "trades": "67"
    },
    {
      "date": "2023-04-20",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.50",
      "high": "203.50",
      "low": "199.60",
      "close": "199.80",
      "average": "200.9551",
      "volume": "3346",
      "turnover": "672395.6",
      "trades": "71"
    },
    {
      "date": "2023-04-21",
      "bid": "197.00",
      "ask": "197.20",
      "open": "205.00",
      "high": "206.50",
      "low": "195.00",
      "close": "196.20",
      "average": "198.1847",
      "volume": "15558",
      "turnover": "3083357.9",
      "trades": "127"
    },
    {
      "date": "2023-04-24",
      "bid": "197.80",
      "ask": "198.20",
      "open": "197.20",
      "high": "198.60",
      "low": "196.80",
      "close": "198.40",
      "average": "197.7202",
      "volume": "5342",
      "turnover": "1056221.39",
      "trades": "58"
    },
    {
      "date": "2023-04-25",
      "bid": "194.20",
      "ask": "194.60",
      "open": "200.00",
      "high": "200.00",
      "low": "192.80",
      "close": "194.20",
      "average": "193.7716",
      "volume": "5007",
      "turnover": "970214.2",
      "trades": "82"
    },
    {
      "date": "2023-04-26",
      "bid": "193.00",
      "ask": "193.40",
      "open": "194.20",
      "high": "194.60",
      "low": "191.60",
      "close": "193.80",
      "average": "192.7051",
      "volume": "6578",
      "turnover": "1267614.2",
      "trades": "71"
    },
    {
      "date": "2023-04-27",
      "bid": "186.20",
      "ask": "186.80",
      "open": "191.60",
      "high": "191.80",
      "low": "185.00",
      "close": "187.20",
      "average": "187.5418",
      "volume": "16451",
      "turnover": "3085250.2",
      "trades": "159"
    },
    {
      "date": "2023-04-28",
      "bid": "184.40",
      "ask": "185.00",
      "open": "190.00",
      "high": "192.40",
      "low": "182.00",
      "close": "185.00",
      "average": "183.717",
      "volume": "10810",
      "turnover": "1985981",
      "trades": "128"
    },
    {
      "date": "2023-05-02",
      "bid": "187.00",
      "ask": "187.60",
      "open": "185.00",
      "high": "188.60",
      "low": "184.00",
      "close": "186.60",
      "average": "186.2478",
      "volume": "5564",
      "turnover": "1036282.6",
      "trades": "73"
    },
    {
      "date": "2023-05-03",
      "bid": "183.60",
      "ask": "184.00",
      "open": "187.00",
      "high": "187.00",
      "low": "183.60",
      "close": "183.80",
      "average": "185.227",
      "volume": "1291",
      "turnover": "239128",
      "trades": "49"
    },
    {
      "date": "2023-05-04",
      "bid": "182.00",
      "ask": "182.40",
      "open": "184.20",
      "high": "185.00",
      "low": "181.40",
      "close": "182.20",
      "average": "183.552",
      "volume": "2560",
      "turnover": "469893",
      "trades": "47"
    },
    {
      "date": "2023-05-05",
      "bid": "184.40",
      "ask": "185.00",
      "open": "182.40",
      "high": "185.60",
      "low": "182.40",
      "close": "185.60",
      "average": "183.6987",
      "volume": "3831",
      "turnover": "703749.6",
      "trades": "51"
    },
    {
      "date": "2023-05-08",
      "bid": "184.40",
      "ask": "185.00",
      "open": "189.60",
      "high": "189.60",
      "low": "183.80",
      "close": "185.00",
      "average": "184.7468",
      "volume": "2533",
      "turnover": "467963.6",
      "trades": "44"
    },
    {
      "date": "2023-05-09",
      "bid": "183.40",
      "ask": "184.20",
      "open": "185.00",
      "high": "185.00",
      "low": "180.40",
      "close": "184.80",
      "average": "182.3174",
      "volume": "6023",
      "turnover": "1098097.8",
      "trades": "59"
    },
    {
      "date": "2023-05-10",
      "bid": "178.80",
      "ask": "179.20",
      "open": "185.40",
      "high": "185.40",
      "low": "178.60",
      "close": "179.40",
      "average": "182.1323",
      "volume": "5652",
      "turnover": "1029411.6",
      "trades": "44"
    },
    {
      "date": "2023-05-11",
      "bid": "176.00",
      "ask": "176.60",
      "open": "179.00",
      "high": "180.00",
      "low": "175.40",
      "close": "177.20",
      "average": "178.8433",
      "volume": "1749",
      "turnover": "312797",
      "trades": "51"
    },
    {
      "date": "2023-05-12",
      "bid": "178.60",
      "ask": "179.00",
      "open": "181.00",
      "high": "181.20",
      "low": "177.00",
      "close": "178.00",
      "average": "178.4459",
      "volume": "6605",
      "turnover": "1178635.39",
      "trades": "58"
    },
    {
      "date": "2023-05-15",
      "bid": "180.80",
      "ask": "181.40",
      "open": "178.40",
      "high": "181.20",
      "low": "178.40",
      "close": "181.20",
      "average": "180.2766",
      "volume": "3087",
      "turnover": "556514",
      "trades": "55"
    },
    {
      "date": "2023-05-16",
      "bid": "179.40",
      "ask": "179.80",
      "open": "180.20",
      "high": "181.40",
      "low": "178.80",
      "close": "180.00",
      "average": "179.9952",
      "volume": "1296",
      "turnover": "233273.8",
      "trades": "48"
    },
    {
      "date": "2023-05-17",
      "bid": "183.00",
      "ask": "183.80",
      "open": "180.00",
      "high": "184.00",
      "low": "179.80",
      "close": "184.00",
      "average": "181.1793",
      "volume": "3171",
      "turnover": "574519.6",
      "trades": "32"
    },
    {
      "date": "2023-05-19",
      "bid": "188.60",
      "ask": "189.20",
      "open": "184.80",
      "high": "190.00",
      "low": "184.80",
      "close": "188.20",
      "average": "188.4102",
      "volume": "12195",
      "turnover": "2297662.2",
      "trades": "79"
    },
    {
      "date": "2023-05-22",
      "bid": "188.00",
      "ask": "188.40",
      "open": "187.60",
      "high": "188.40",
      "low": "186.00",
      "close": "187.20",
      "average": "186.9054",
      "volume": "5785",
      "turnover": "1081248",
      "trades": "90"
    },
    {
      "date": "2023-05-23",
      "bid": "183.20",
      "ask": "183.40",
      "open": "187.20",
      "high": "187.60",
      "low": "182.00",
      "close": "183.20",
      "average": "184.5175",
      "volume": "3989",
      "turnover": "736040.4",
      "trades": "59"
    },
    {
      "date": "2023-05-24",
      "bid": "178.80",
      "ask": "179.40",
      "open": "182.60",
      "high": "182.60",
      "low": "178.80",
      "close": "179.80",
      "average": "181.2705",
      "volume": "2064",
      "turnover": "374142.4",
      "trades": "55"
    },
    {
      "date": "2023-05-25",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.80",
      "high": "179.80",
      "low": "176.20",
      "close": "178.40",
      "average": "178.7731",
      "volume": "2881",
      "turnover": "515045.4",
      "trades": "46"
    },
    {
      "date": "2023-05-26",
      "bid": "180.80",
      "ask": "181.20",
      "open": "181.00",
      "high": "182.00",
      "low": "178.00",
      "close": "180.20",
      "average": "180.3982",
      "volume": "2859",
      "turnover": "515749.8",
      "trades": "54"
    },
    {
      "date": "2023-05-29",
      "bid": "179.40",
      "ask": "179.80",
      "open": "180.40",
      "high": "183.80",
      "low": "179.20",
      "close": "179.20",
      "average": "180.9408",
      "volume": "2032",
      "turnover": "367671.8",
      "trades": "53"
    },
    {
      "date": "2023-05-30",
      "bid": "177.60",
      "ask": "178.00",
      "open": "180.60",
      "high": "182.80",
      "low": "177.60",
      "close": "177.60",
      "average": "180.7377",
      "volume": "7965",
      "turnover": "1439575.6",
      "trades": "82"
    },
    {
      "date": "2023-05-31",
      "bid": "172.40",
      "ask": "173.00",
      "open": "175.40",
      "high": "176.60",
      "low": "170.60",
      "close": "171.80",
      "average": "173.1852",
      "volume": "7797",
      "turnover": "1350325.2",
      "trades": "90"
    },
    {
      "date": "2023-06-01",
      "bid": "171.80",
      "ask": "172.20",
      "open": "180.00",
      "high": "180.00",
      "low": "170.60",
      "close": "172.40",
      "average": "172.1174",
      "volume": "10800",
      "turnover": "1858868.2",
      "trades": "53"
    },
    {
      "date": "2023-06-02",
      "bid": "179.60",
      "ask": "179.80",
      "open": "177.00",
      "high": "179.40",
      "low": "173.60",
      "close": "179.40",
      "average": "176.7837",
      "volume": "9657",
      "turnover": "1707200.2",
      "trades": "68"
    },
    {
      "date": "2023-06-05",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.80",
      "high": "182.20",
      "low": "179.40",
      "close": "181.00",
      "average": "181.1259",
      "volume": "5751",
      "turnover": "1041655.2",
      "trades": "64"
    },
    {
      "date": "2023-06-07",
      "bid": "185.20",
      "ask": "185.80",
      "open": "184.00",
      "high": "185.40",
      "low": "180.00",
      "close": "185.00",
      "average": "183.1489",
      "volume": "6713",
      "turnover": "1229478.8",
      "trades": "91"
    },
    {
      "date": "2023-06-08",
      "bid": "189.80",
      "ask": "190.40",
      "open": "185.20",
      "high": "192.00",
      "low": "185.00",
      "close": "189.20",
      "average": "187.4339",
      "volume": "12648",
      "turnover": "2370664.2",
      "trades": "93"
    },
    {
      "date": "2023-06-09",
      "bid": "190.60",
      "ask": "191.00",
      "open": "189.20",
      "high": "191.60",
      "low": "188.00",
      "close": "190.80",
      "average": "190.1889",
      "volume": "6178",
      "turnover": "1174987.2",
      "trades": "92"
    },
    {
      "date": "2023-06-12",
      "bid": "191.00",
      "ask": "191.40",
      "open": "190.80",
      "high": "191.60",
      "low": "190.00",
      "close": "191.20",
      "average": "191.1213",
      "volume": "5638",
      "turnover": "1077542",
      "trades": "58"
    },
    {
      "date": "2023-06-13",
      "bid": "196.20",
      "ask": "196.40",
      "open": "191.60",
      "high": "196.80",
      "low": "191.60",
      "close": "196.80",
      "average": "194.7848",
      "volume": "13001",
      "turnover": "2532396.79",
      "trades": "92"
    },
    {
      "date": "2023-06-14",
      "bid": "199.40",
      "ask": "199.60",
      "open": "195.60",
      "high": "200.00",
      "low": "195.60",
      "close": "199.80",
      "average": "197.6707",
      "volume": "5706",
      "turnover": "1127909",
      "trades": "111"
    },
    {
      "date": "2023-06-15",
      "bid": "197.20",
      "ask": "197.80",
      "open": "195.60",
      "high": "197.60",
      "low": "195.00",
      "close": "197.20",
      "average": "196.9228",
      "volume": "5243",
      "turnover": "1032466",
      "trades": "38"
    },
    {
      "date": "2023-06-16",
      "bid": "198.20",
      "ask": "198.60",
      "open": "197.20",
      "high": "199.80",
      "low": "197.00",
      "close": "197.60",
      "average": "197.943",
      "volume": "7630",
      "turnover": "1510305.2",
      "trades": "98"
    },
    {
      "date": "2023-06-19",
      "bid": "195.40",
      "ask": "195.80",
      "open": "197.60",
      "high": "197.60",
      "low": "195.20",
      "close": "195.20",
      "average": "196.0978",
      "volume": "3143",
      "turnover": "616335.4",
      "trades": "79"
    },
    {
      "date": "2023-06-20",
      "bid": "189.80",
      "ask": "190.40",
      "open": "195.20",
      "high": "195.20",
      "low": "188.80",
      "close": "189.20",
      "average": "190.1001",
      "volume": "3502",
      "turnover": "665730.6",
      "trades": "97"
    },
    {
      "date": "2023-06-21",
      "bid": "188.60",
      "ask": "189.00",
      "open": "190.00",
      "high": "192.20",
      "low": "187.60",
      "close": "188.60",
      "average": "189.5209",
      "volume": "1898",
      "turnover": "359710.6",
      "trades": "51"
    },
    {
      "date": "2023-06-22",
      "bid": "188.20",
      "ask": "188.40",
      "open": "188.00",
      "high": "188.40",
      "low": "186.00",
      "close": "187.40",
      "average": "187.1484",
      "volume": "1156",
      "turnover": "216343.6",
      "trades": "54"
    },
    {
      "date": "2023-06-26",
      "bid": "187.00",
      "ask": "187.40",
      "open": "186.40",
      "high": "188.40",
      "low": "185.60",
      "close": "187.00",
      "average": "186.5005",
      "volume": "3627",
      "turnover": "676437.4",
      "trades": "75"
    },
    {
      "date": "2023-06-27",
      "bid": "185.80",
      "ask": "186.40",
      "open": "188.00",
      "high": "189.00",
      "low": "183.60",
      "close": "185.20",
      "average": "186.4301",
      "volume": "1861",
      "turnover": "346946.4",
      "trades": "82"
    },
    {
      "date": "2023-06-28",
      "bid": "188.20",
      "ask": "188.40",
      "open": "188.20",
      "high": "190.80",
      "low": "188.20",
      "close": "189.40",
      "average": "190.1068",
      "volume": "3523",
      "turnover": "669746.2",
      "trades": "58"
    },
    {
      "date": "2023-06-29",
      "bid": "187.80",
      "ask": "188.20",
      "open": "189.40",
      "high": "189.40",
      "low": "186.60",
      "close": "189.00",
      "average": "188.935",
      "volume": "1353",
      "turnover": "255629",
      "trades": "35"
    },
    {
      "date": "2023-06-30",
      "bid": "186.80",
      "ask": "187.40",
      "open": "189.00",
      "high": "190.00",
      "low": "186.60",
      "close": "186.80",
      "average": "188.2947",
      "volume": "1767",
      "turnover": "332716.8",
      "trades": "37"
    },
    {
      "date": "2023-07-03",
      "bid": "186.20",
      "ask": "186.60",
      "open": "187.40",
      "high": "192.00",
      "low": "185.60",
      "close": "185.60",
      "average": "187.8275",
      "volume": "6354",
      "turnover": "1193456",
      "trades": "90"
    },
    {
      "date": "2023-07-04",
      "bid": "183.60",
      "ask": "184.20",
      "open": "186.00",
      "high": "186.60",
      "low": "181.60",
      "close": "183.20",
      "average": "183.0741",
      "volume": "2937",
      "turnover": "537689.4",
      "trades": "74"
    },
    {
      "date": "2023-07-05",
      "bid": "181.20",
      "ask": "181.80",
      "open": "184.20",
      "high": "184.40",
      "low": "181.00",
      "close": "181.40",
      "average": "181.6003",
      "volume": "2997",
      "turnover": "544256.2",
      "trades": "49"
    },
    {
      "date": "2023-07-06",
      "bid": "179.60",
      "ask": "180.00",
      "open": "181.40",
      "high": "182.60",
      "low": "179.60",
      "close": "180.20",
      "average": "181.0035",
      "volume": "7521",
      "turnover": "1361327",
      "trades": "79"
    },
    {
      "date": "2023-07-07",
      "bid": "185.00",
      "ask": "185.40",
      "open": "180.20",
      "high": "186.20",
      "low": "178.60",
      "close": "186.20",
      "average": "182.4732",
      "volume": "10100",
      "turnover": "1842979.2",
      "trades": "68"
    },
    {
      "date": "2023-07-10",
      "bid": "183.40",
      "ask": "183.60",
      "open": "186.20",
      "high": "186.20",
      "low": "183.00",
      "close": "184.40",
      "average": "183.6147",
      "volume": "4231",
      "turnover": "776874",
      "trades": "56"
    },
    {
      "date": "2023-07-11",
      "bid": "186.80",
      "ask": "187.00",
      "open": "185.60",
      "high": "187.60",
      "low": "185.20",
      "close": "187.60",
      "average": "186.5657",
      "volume": "4554",
      "turnover": "849620.4",
      "trades": "47"
    },
    {
      "date": "2023-07-12",
      "bid": "189.60",
      "ask": "190.00",
      "open": "187.60",
      "high": "190.00",
      "low": "185.20",
      "close": "189.00",
      "average": "189.5246",
      "volume": "28074",
      "turnover": "5320712.8",
      "trades": "78"
    },
    {
      "date": "2023-07-13",
      "bid": "185.80",
      "ask": "186.20",
      "open": "186.40",
      "high": "188.80",
      "low": "186.20",
      "close": "186.80",
      "average": "187.3057",
      "volume": "3359",
      "turnover": "629159.8",
      "trades": "67"
    },
    {
      "date": "2023-07-14",
      "bid": "183.80",
      "ask": "184.20",
      "open": "186.80",
      "high": "186.80",
      "low": "181.00",
      "close": "185.20",
      "average": "183.2443",
      "volume": "6674",
      "turnover": "1222972.6",
      "trades": "67"
    },
    {
      "date": "2023-07-17",
      "bid": "186.00",
      "ask": "186.40",
      "open": "182.20",
      "high": "186.60",
      "low": "182.20",
      "close": "186.60",
      "average": "185.423",
      "volume": "4202",
      "turnover": "779147.6",
      "trades": "49"
    },
    {
      "date": "2023-07-18",
      "bid": "189.60",
      "ask": "190.00",
      "open": "190.00",
      "high": "190.00",
      "low": "186.20",
      "close": "188.80",
      "average": "188.2253",
      "volume": "4455",
      "turnover": "838543.6",
      "trades": "62"
    },
    {
      "date": "2023-07-19",
      "bid": "190.00",
      "ask": "190.20",
      "open": "192.00",
      "high": "193.20",
      "low": "182.80",
      "close": "190.00",
      "average": "188.7946",
      "volume": "18502",
      "turnover": "3493077",
      "trades": "128"
    },
    {
      "date": "2023-07-20",
      "bid": "196.40",
      "ask": "197.00",
      "open": "189.60",
      "high": "196.60",
      "low": "186.80",
      "close": "196.20",
      "average": "194.0155",
      "volume": "11531",
      "turnover": "2237192.4",
      "trades": "125"
    },
    {
      "date": "2023-07-21",
      "bid": "192.20",
      "ask": "192.60",
      "open": "196.80",
      "high": "196.80",
      "low": "191.40",
      "close": "191.80",
      "average": "193.5988",
      "volume": "31243",
      "turnover": "6048606.4",
      "trades": "144"
    },
    {
      "date": "2023-07-24",
      "bid": "192.80",
      "ask": "193.20",
      "open": "190.40",
      "high": "193.20",
      "low": "190.40",
      "close": "192.40",
      "average": "192.2293",
      "volume": "4716",
      "turnover": "906553.6",
      "trades": "69"
    },
    {
      "date": "2023-07-25",
      "bid": "195.40",
      "ask": "195.80",
      "open": "193.40",
      "high": "196.60",
      "low": "192.80",
      "close": "195.40",
      "average": "195.212",
      "volume": "3801",
      "turnover": "742001",
      "trades": "74"
    },
    {
      "date": "2023-07-26",
      "bid": "194.40",
      "ask": "194.80",
      "open": "195.00",
      "high": "195.60",
      "low": "191.20",
      "close": "195.00",
      "average": "194.2858",
      "volume": "2252",
      "turnover": "437531.6",
      "trades": "62"
    },
    {
      "date": "2023-07-27",
      "bid": "196.40",
      "ask": "196.60",
      "open": "195.00",
      "high": "197.80",
      "low": "195.00",
      "close": "196.00",
      "average": "196.3125",
      "volume": "1454",
      "turnover": "285438.4",
      "trades": "77"
    },
    {
      "date": "2023-07-28",
      "bid": "197.80",
      "ask": "198.20",
      "open": "196.00",
      "high": "198.20",
      "low": "195.00",
      "close": "197.40",
      "average": "197.5484",
      "volume": "2867",
      "turnover": "566371.2",
      "trades": "66"
    },
    {
      "date": "2023-07-31",
      "bid": "201.00",
      "ask": "201.50",
      "open": "192.20",
      "high": "202.00",
      "low": "192.20",
      "close": "202.00",
      "average": "199.3355",
      "volume": "6763",
      "turnover": "1348106",
      "trades": "111"
    },
    {
      "date": "2023-08-01",
      "bid": "199.20",
      "ask": "199.40",
      "open": "202.00",
      "high": "202.00",
      "low": "198.40",
      "close": "198.40",
      "average": "199.5581",
      "volume": "5559",
      "turnover": "1109343.5",
      "trades": "59"
    },
    {
      "date": "2023-08-02",
      "bid": "196.60",
      "ask": "197.00",
      "open": "197.80",
      "high": "197.80",
      "low": "193.60",
      "close": "197.20",
      "average": "195.586",
      "volume": "1529",
      "turnover": "299051",
      "trades": "44"
    },
    {
      "date": "2023-08-03",
      "bid": "188.00",
      "ask": "188.60",
      "open": "197.00",
      "high": "197.00",
      "low": "186.20",
      "close": "189.20",
      "average": "189.1328",
      "volume": "13408",
      "turnover": "2535893",
      "trades": "101"
    },
    {
      "date": "2023-08-04",
      "bid": "189.60",
      "ask": "190.00",
      "open": "189.20",
      "high": "191.60",
      "low": "188.20",
      "close": "190.60",
      "average": "191.1702",
      "volume": "6594",
      "turnover": "1260576.2",
      "trades": "56"
    },
    {
      "date": "2023-08-07",
      "bid": "190.80",
      "ask": "191.20",
      "open": "188.00",
      "high": "191.40",
      "low": "188.00",
      "close": "190.40",
      "average": "190.0344",
      "volume": "2562",
      "turnover": "486868.2",
      "trades": "66"
    },
    {
      "date": "2023-08-08",
      "bid": "187.60",
      "ask": "188.00",
      "open": "190.60",
      "high": "190.80",
      "low": "186.80",
      "close": "187.00",
      "average": "188.0677",
      "volume": "10595",
      "turnover": "1992577.6",
      "trades": "58"
    },
    {
      "date": "2023-08-09",
      "bid": "189.20",
      "ask": "189.60",
      "open": "188.80",
      "high": "191.60",
      "low": "188.80",
      "close": "190.40",
      "average": "190.2826",
      "volume": "14993",
      "turnover": "2852906.8",
      "trades": "70"
    },
    {
      "date": "2023-08-10",
      "bid": "188.20",
      "ask": "188.60",
      "open": "190.40",
      "high": "190.40",
      "low": "187.00",
      "close": "187.80",
      "average": "188.4981",
      "volume": "2130",
      "turnover": "401501",
      "trades": "29"
    },
    {
      "date": "2023-08-11",
      "bid": "183.80",
      "ask": "184.00",
      "open": "188.00",
      "high": "188.00",
      "low": "183.00",
      "close": "183.40",
      "average": "185.3412",
      "volume": "13972",
      "turnover": "2589587.2",
      "trades": "85"
    },
    {
      "date": "2023-08-14",
      "bid": "184.80",
      "ask": "185.00",
      "open": "183.40",
      "high": "186.00",
      "low": "183.00",
      "close": "184.20",
      "average": "185.1495",
      "volume": "1184",
      "turnover": "219217",
      "trades": "50"
    },
    {
      "date": "2023-08-15",
      "bid": "182.20",
      "ask": "182.40",
      "open": "184.80",
      "high": "185.00",
      "low": "181.40",
      "close": "181.60",
      "average": "182.2523",
      "volume": "2309",
      "turnover": "420820.6",
      "trades": "68"
    },
    {
      "date": "2023-08-16",
      "bid": "182.80",
      "ask": "183.20",
      "open": "181.80",
      "high": "184.40",
      "low": "181.60",
      "close": "184.00",
      "average": "183.6609",
      "volume": "2031",
      "turnover": "373015.2",
      "trades": "39"
    },
    {
      "date": "2023-08-17",
      "bid": "181.20",
      "ask": "181.60",
      "open": "184.00",
      "high": "184.00",
      "low": "179.80",
      "close": "180.80",
      "average": "181.0466",
      "volume": "2250",
      "turnover": "407354.8",
      "trades": "43"
    },
    {
      "date": "2023-08-18",
      "bid": "180.20",
      "ask": "180.60",
      "open": "179.20",
      "high": "181.00",
      "low": "179.00",
      "close": "179.60",
      "average": "180.1849",
      "volume": "2328",
      "turnover": "419470.4",
      "trades": "35"
    },
    {
      "date": "2023-08-21",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.20",
      "high": "183.20",
      "low": "179.20",
      "close": "180.20",
      "average": "181.4028",
      "volume": "7225",
      "turnover": "1310635.39",
      "trades": "50"
    },
    {
      "date": "2023-08-22",
      "bid": "184.60",
      "ask": "185.00",
      "open": "182.00",
      "high": "185.60",
      "low": "180.80",
      "close": "184.00",
      "average": "183.7408",
      "volume": "2545",
      "turnover": "467620.4",
      "trades": "44"
    },
    {
      "date": "2023-08-23",
      "bid": "180.60",
      "ask": "181.20",
      "open": "184.60",
      "high": "185.20",
      "low": "180.20",
      "close": "180.20",
      "average": "180.8942",
      "volume": "7166",
      "turnover": "1296367.39",
      "trades": "35"
    },
    {
      "date": "2023-08-24",
      "bid": "178.20",
      "ask": "178.40",
      "open": "181.60",
      "high": "183.40",
      "low": "178.20",
      "close": "178.20",
      "average": "181.235",
      "volume": "2274",
      "turnover": "412128.4",
      "trades": "31"
    },
    {
      "date": "2023-08-25",
      "bid": "178.60",
      "ask": "178.80",
      "open": "178.00",
      "high": "180.40",
      "low": "177.80",
      "close": "178.20",
      "average": "179.6569",
      "volume": "1822",
      "turnover": "327334.8",
      "trades": "59"
    },
    {
      "date": "2023-08-28",
      "bid": "181.80",
      "ask": "182.20",
      "open": "179.60",
      "high": "182.40",
      "low": "179.60",
      "close": "181.40",
      "average": "181.9902",
      "volume": "7476",
      "turnover": "1360559",
      "trades": "58"
    },
    {
      "date": "2023-08-29",
      "bid": "183.20",
      "ask": "183.60",
      "open": "185.20",
      "high": "185.40",
      "low": "182.00",
      "close": "184.00",
      "average": "182.5982",
      "volume": "3266",
      "turnover": "596365.6",
      "trades": "37"
    },
    {
      "date": "2023-08-30",
      "bid": "181.60",
      "ask": "182.00",
      "open": "184.00",
      "high": "184.00",
      "low": "179.80",
      "close": "181.20",
      "average": "182.0274",
      "volume": "3009",
      "turnover": "547720.4",
      "trades": "32"
    },
    {
      "date": "2023-08-31",
      "bid": "177.20",
      "ask": "177.60",
      "open": "182.40",
      "high": "182.80",
      "low": "177.20",
      "close": "177.20",
      "average": "179.7109",
      "volume": "4284",
      "turnover": "769881.6",
      "trades": "60"
    },
    {
      "date": "2023-09-01",
      "bid": "179.00",
      "ask": "179.40",
      "open": "178.40",
      "high": "180.20",
      "low": "178.40",
      "close": "178.60",
      "average": "179.2277",
      "volume": "2006",
      "turnover": "359530.8",
      "trades": "24"
    },
    {
      "date": "2023-09-04",
      "bid": "180.40",
      "ask": "180.80",
      "open": "179.00",
      "high": "181.40",
      "low": "179.00",
      "close": "180.00",
      "average": "180.4585",
      "volume": "4412",
      "turnover": "796183",
      "trades": "43"
    },
    {
      "date": "2023-09-05",
      "bid": "180.80",
      "ask": "181.00",
      "open": "180.40",
      "high": "181.40",
      "low": "178.40",
      "close": "180.60",
      "average": "180.0625",
      "volume": "2982",
      "turnover": "536946.4",
      "trades": "34"
    },
    {
      "date": "2023-09-06",
      "bid": "183.20",
      "ask": "183.60",
      "open": "180.60",
      "high": "183.40",
      "low": "180.00",
      "close": "182.60",
      "average": "182.1466",
      "volume": "7313",
      "turnover": "1332038.39",
      "trades": "50"
    },
    {
      "date": "2023-09-07",
      "bid": "179.00",
      "ask": "179.60",
      "open": "182.60",
      "high": "183.20",
      "low": "178.60",
      "close": "178.60",
      "average": "180.2661",
      "volume": "6248",
      "turnover": "1126302.6",
      "trades": "30"
    },
    {
      "date": "2023-09-08",
      "bid": "176.60",
      "ask": "177.20",
      "open": "179.20",
      "high": "181.00",
      "low": "176.00",
      "close": "176.80",
      "average": "178.7146",
      "volume": "14631",
      "turnover": "2614773.2",
      "trades": "54"
    },
    {
      "date": "2023-09-11",
      "bid": "178.60",
      "ask": "179.00",
      "open": "177.60",
      "high": "179.80",
      "low": "177.40",
      "close": "178.40",
      "average": "178.5965",
      "volume": "8341",
      "turnover": "1489673",
      "trades": "50"
    },
    {
      "date": "2023-09-12",
      "bid": "179.80",
      "ask": "180.20",
      "open": "179.20",
      "high": "180.80",
      "low": "179.00",
      "close": "179.40",
      "average": "179.5102",
      "volume": "4527",
      "turnover": "812642.8",
      "trades": "36"
    },
    {
      "date": "2023-09-13",
      "bid": "179.20",
      "ask": "179.60",
      "open": "179.60",
      "high": "181.40",
      "low": "175.60",
      "close": "179.00",
      "average": "177.9614",
      "volume": "3838",
      "turnover": "683015.8",
      "trades": "50"
    },
    {
      "date": "2023-09-14",
      "bid": "181.60",
      "ask": "182.00",
      "open": "179.00",
      "high": "182.20",
      "low": "179.00",
      "close": "181.40",
      "average": "181.0017",
      "volume": "4517",
      "turnover": "817584.8",
      "trades": "33"
    },
    {
      "date": "2023-09-15",
      "bid": "183.40",
      "ask": "183.80",
      "open": "182.80",
      "high": "187.20",
      "low": "182.80",
      "close": "184.40",
      "average": "184.8147",
      "volume": "7867",
      "turnover": "1453937.2",
      "trades": "80"
    },
    {
      "date": "2023-09-18",
      "bid": "185.00",
      "ask": "185.40",
      "open": "183.40",
      "high": "185.40",
      "low": "183.20",
      "close": "185.00",
      "average": "184.1698",
      "volume": "3017",
      "turnover": "555640.2",
      "trades": "46"
    },
    {
      "date": "2023-09-19",
      "bid": "183.00",
      "ask": "183.40",
      "open": "185.20",
      "high": "186.80",
      "low": "182.80",
      "close": "182.80",
      "average": "185.5464",
      "volume": "2165",
      "turnover": "401708",
      "trades": "40"
    },
    {
      "date": "2023-09-20",
      "bid": "184.60",
      "ask": "185.00",
      "open": "183.20",
      "high": "185.20",
      "low": "182.00",
      "close": "184.40",
      "average": "183.9421",
      "volume": "3581",
      "turnover": "658696.8",
      "trades": "49"
    },
    {
      "date": "2023-09-21",
      "bid": "180.80",
      "ask": "181.00",
      "open": "181.60",
      "high": "182.60",
      "low": "180.00",
      "close": "180.40",
      "average": "182.1027",
      "volume": "4781",
      "turnover": "870633.2",
      "trades": "48"
    },
    {
      "date": "2023-09-22",
      "bid": "178.40",
      "ask": "178.80",
      "open": "180.80",
      "high": "180.80",
      "low": "178.20",
      "close": "179.20",
      "average": "179.1693",
      "volume": "2735",
      "turnover": "490028",
      "trades": "42"
    },
    {
      "date": "2023-09-25",
      "bid": "177.80",
      "ask": "178.20",
      "open": "178.20",
      "high": "178.80",
      "low": "175.80",
      "close": "178.00",
      "average": "177.8806",
      "volume": "6988",
      "turnover": "1243029.8",
      "trades": "46"
    },
    {
      "date": "2023-09-26",
      "bid": "175.40",
      "ask": "175.80",
      "open": "178.00",
      "high": "178.00",
      "low": "173.80",
      "close": "175.80",
      "average": "175.6154",
      "volume": "1574",
      "turnover": "276418.6",
      "trades": "35"
    },
    {
      "date": "2023-09-27",
      "bid": "176.00",
      "ask": "176.20",
      "open": "175.80",
      "high": "177.00",
      "low": "174.00",
      "close": "175.60",
      "average": "176.1816",
      "volume": "1848",
      "turnover": "325583.6",
      "trades": "37"
    },
    {
      "date": "2023-09-28",
      "bid": "178.40",
      "ask": "179.00",
      "open": "176.00",
      "high": "178.60",
      "low": "174.60",
      "close": "178.60",
      "average": "176.6596",
      "volume": "3288",
      "turnover": "580856.8",
      "trades": "44"
    },
    {
      "date": "2023-09-29",
      "bid": "182.00",
      "ask": "182.40",
      "open": "178.20",
      "high": "183.00",
      "low": "178.20",
      "close": "182.20",
      "average": "181.448",
      "volume": "11650",
      "turnover": "2113869.4",
      "trades": "74"
    },
    {
      "date": "2023-10-02",
      "bid": "179.80",
      "ask": "180.40",
      "open": "182.20",
      "high": "183.60",
      "low": "179.40",
      "close": "180.00",
      "average": "181.1237",
      "volume": "6095",
      "turnover": "1103948.8",
      "trades": "51"
    },
    {
      "date": "2023-10-03",
      "bid": "179.00",
      "ask": "179.40",
      "open": "179.60",
      "high": "180.60",
      "low": "179.20",
      "close": "179.40",
      "average": "179.8071",
      "volume": "4916",
      "turnover": "883931.8",
      "trades": "39"
    },
    {
      "date": "2023-10-04",
      "bid": "180.00",
      "ask": "180.40",
      "open": "186.40",
      "high": "186.40",
      "low": "178.20",
      "close": "181.00",
      "average": "180.8031",
      "volume": "12905",
      "turnover": "2333264",
      "trades": "77"
    },
    {
      "date": "2023-10-05",
      "bid": "180.80",
      "ask": "181.20",
      "open": "181.40",
      "high": "182.00",
      "low": "180.20",
      "close": "181.20",
      "average": "181.2083",
      "volume": "10612",
      "turnover": "1922982.8",
      "trades": "42"
    },
    {
      "date": "2023-10-06",
      "bid": "183.40",
      "ask": "183.80",
      "open": "180.80",
      "high": "184.40",
      "low": "180.80",
      "close": "183.40",
      "average": "183.5606",
      "volume": "13878",
      "turnover": "2547453.6",
      "trades": "66"
    },
    {
      "date": "2023-10-09",
      "bid": "180.20",
      "ask": "180.60",
      "open": "183.40",
      "high": "183.40",
      "low": "180.00",
      "close": "180.00",
      "average": "182.0362",
      "volume": "2293",
      "turnover": "417409",
      "trades": "40"
    },
    {
      "date": "2023-10-10",
      "bid": "185.80",
      "ask": "186.20",
      "open": "181.00",
      "high": "186.20",
      "low": "181.00",
      "close": "185.60",
      "average": "184.7665",
      "volume": "14055",
      "turnover": "2596893.2",
      "trades": "73"
    },
    {
      "date": "2023-10-11",
      "bid": "184.60",
      "ask": "185.00",
      "open": "184.20",
      "high": "186.80",
      "low": "184.00",
      "close": "185.40",
      "average": "185.7668",
      "volume": "14682",
      "turnover": "2727428.4",
      "trades": "79"
    },
    {
      "date": "2023-10-12",
      "bid": "186.60",
      "ask": "187.00",
      "open": "187.40",
      "high": "190.00",
      "low": "186.20",
      "close": "186.20",
      "average": "187.8422",
      "volume": "3574",
      "turnover": "671348.2",
      "trades": "48"
    },
    {
      "date": "2023-10-13",
      "bid": "183.20",
      "ask": "183.40",
      "open": "186.20",
      "high": "186.20",
      "low": "182.60",
      "close": "182.60",
      "average": "184.8451",
      "volume": "6512",
      "turnover": "1203711.39",
      "trades": "57"
    },
    {
      "date": "2023-10-16",
      "bid": "181.00",
      "ask": "181.40",
      "open": "183.40",
      "high": "183.40",
      "low": "180.00",
      "close": "182.00",
      "average": "181.312",
      "volume": "3012",
      "turnover": "546111.8",
      "trades": "35"
    },
    {
      "date": "2023-10-17",
      "bid": "179.60",
      "ask": "180.00",
      "open": "181.20",
      "high": "181.20",
      "low": "177.60",
      "close": "180.40",
      "average": "179.3145",
      "volume": "21286",
      "turnover": "3816888.6",
      "trades": "76"
    },
    {
      "date": "2023-10-18",
      "bid": "175.60",
      "ask": "176.00",
      "open": "179.20",
      "high": "179.80",
      "low": "175.80",
      "close": "175.80",
      "average": "178.247",
      "volume": "5070",
      "turnover": "903712.4",
      "trades": "35"
    },
    {
      "date": "2023-10-19",
      "bid": "172.80",
      "ask": "173.20",
      "open": "180.00",
      "high": "180.00",
      "low": "172.60",
      "close": "173.20",
      "average": "173.6323",
      "volume": "2314",
      "turnover": "401785.2",
      "trades": "46"
    },
    {
      "date": "2023-10-20",
      "bid": "169.00",
      "ask": "169.40",
      "open": "177.00",
      "high": "177.00",
      "low": "168.20",
      "close": "169.20",
      "average": "169.2072",
      "volume": "3894",
      "turnover": "658892.8",
      "trades": "46"
    },
    {
      "date": "2023-10-23",
      "bid": "172.00",
      "ask": "172.40",
      "open": "169.20",
      "high": "172.40",
      "low": "164.00",
      "close": "172.40",
      "average": "168.145",
      "volume": "6089",
      "turnover": "1023835",
      "trades": "75"
    },
    {
      "date": "2023-10-24",
      "bid": "174.60",
      "ask": "175.20",
      "open": "172.40",
      "high": "175.20",
      "low": "169.80",
      "close": "173.60",
      "average": "172.466",
      "volume": "7418",
      "turnover": "1279352.6",
      "trades": "38"
    },
    {
      "date": "2023-10-25",
      "bid": "175.20",
      "ask": "175.60",
      "open": "173.80",
      "high": "178.00",
      "low": "173.60",
      "close": "175.00",
      "average": "174.5891",
      "volume": "19005",
      "turnover": "3318065.6",
      "trades": "105"
    },
    {
      "date": "2023-10-26",
      "bid": "177.40",
      "ask": "177.80",
      "open": "177.00",
      "high": "178.20",
      "low": "172.80",
      "close": "177.80",
      "average": "175.4967",
      "volume": "1474",
      "turnover": "258682.2",
      "trades": "44"
    },
    {
      "date": "2023-10-27",
      "bid": "176.20",
      "ask": "176.80",
      "open": "172.80",
      "high": "183.40",
      "low": "172.20",
      "close": "176.40",
      "average": "177.4686",
      "volume": "6325",
      "turnover": "1122488.6",
      "trades": "70"
    },
    {
      "date": "2023-10-30",
      "bid": "178.20",
      "ask": "178.60",
      "open": "184.00",
      "high": "184.00",
      "low": "176.20",
      "close": "178.40",
      "average": "179.1907",
      "volume": "5174",
      "turnover": "927132.6",
      "trades": "49"
    },
    {
      "date": "2023-10-31",
      "bid": "180.20",
      "ask": "180.60",
      "open": "180.60",
      "high": "181.20",
      "low": "178.60",
      "close": "180.20",
      "average": "179.959",
      "volume": "6223",
      "turnover": "1119884.6",
      "trades": "37"
    },
    {
      "date": "2023-11-01",
      "bid": "177.60",
      "ask": "177.80",
      "open": "180.20",
      "high": "180.20",
      "low": "174.20",
      "close": "178.40",
      "average": "177.6531",
      "volume": "2161",
      "turnover": "383908.4",
      "trades": "41"
    },
    {
      "date": "2023-11-02",
      "bid": "181.00",
      "ask": "181.20",
      "open": "179.20",
      "high": "184.20",
      "low": "179.20",
      "close": "181.00",
      "average": "182.2348",
      "volume": "10165",
      "turnover": "1852416.8",
      "trades": "64"
    },
    {
      "date": "2023-11-03",
      "bid": "184.80",
      "ask": "185.20",
      "open": "180.60",
      "high": "185.20",
      "low": "180.60",
      "close": "185.20",
      "average": "184.9265",
      "volume": "15933",
      "turnover": "2946434.6",
      "trades": "73"
    },
    {
      "date": "2023-11-06",
      "bid": "183.00",
      "ask": "183.40",
      "open": "187.20",
      "high": "187.20",
      "low": "183.40",
      "close": "183.40",
      "average": "186.039",
      "volume": "2259",
      "turnover": "420262",
      "trades": "26"
    },
    {
      "date": "2023-11-07",
      "bid": "179.80",
      "ask": "180.00",
      "open": "182.20",
      "high": "182.20",
      "low": "179.00",
      "close": "180.00",
      "average": "179.8399",
      "volume": "47740",
      "turnover": "8585555",
      "trades": "158"
    },
    {
      "date": "2023-11-08",
      "bid": "180.00",
      "ask": "180.80",
      "open": "180.00",
      "high": "181.40",
      "low": "178.40",
      "close": "180.20",
      "average": "180.4372",
      "volume": "40767",
      "turnover": "7355883.6",
      "trades": "218"
    },
    {
      "date": "2023-11-09",
      "bid": "185.40",
      "ask": "185.80",
      "open": "180.20",
      "high": "185.60",
      "low": "180.20",
      "close": "184.80",
      "average": "182.8473",
      "volume": "25518",
      "turnover": "4665897.2",
      "trades": "117"
    },
    {
      "date": "2023-11-10",
      "bid": "182.20",
      "ask": "182.80",
      "open": "184.60",
      "high": "184.80",
      "low": "181.40",
      "close": "183.20",
      "average": "182.8232",
      "volume": "7425",
      "turnover": "1357462.4",
      "trades": "67"
    },
    {
      "date": "2023-11-13",
      "bid": "183.00",
      "ask": "183.40",
      "open": "184.00",
      "high": "184.20",
      "low": "182.00",
      "close": "183.80",
      "average": "182.8958",
      "volume": "3717",
      "turnover": "679823.6",
      "trades": "45"
    },
    {
      "date": "2023-11-14",
      "bid": "188.00",
      "ask": "188.40",
      "open": "189.80",
      "high": "189.80",
      "low": "183.60",
      "close": "188.80",
      "average": "186.137",
      "volume": "31342",
      "turnover": "5833905.8",
      "trades": "89"
    },
    {
      "date": "2023-11-15",
      "bid": "190.60",
      "ask": "191.00",
      "open": "188.40",
      "high": "191.60",
      "low": "188.40",
      "close": "190.00",
      "average": "191.0338",
      "volume": "18380",
      "turnover": "3511202",
      "trades": "123"
    },
    {
      "date": "2023-11-16",
      "bid": "186.80",
      "ask": "187.00",
      "open": "190.00",
      "high": "190.00",
      "low": "187.00",
      "close": "187.00",
      "average": "188.7081",
      "volume": "5955",
      "turnover": "1123757",
      "trades": "50"
    },
    {
      "date": "2023-11-17",
      "bid": "190.20",
      "ask": "190.40",
      "open": "186.80",
      "high": "191.00",
      "low": "186.80",
      "close": "191.00",
      "average": "189.2683",
      "volume": "12146",
      "turnover": "2298853.2",
      "trades": "59"
    },
    {
      "date": "2023-11-20",
      "bid": "190.20",
      "ask": "190.80",
      "open": "190.60",
      "high": "191.20",
      "low": "188.80",
      "close": "191.00",
      "average": "190.2019",
      "volume": "23052",
      "turnover": "4384534.59",
      "trades": "124"
    },
    {
      "date": "2023-11-21",
      "bid": "189.20",
      "ask": "189.80",
      "open": "190.20",
      "high": "191.40",
      "low": "189.00",
      "close": "189.00",
      "average": "190.2856",
      "volume": "20486",
      "turnover": "3898190.2",
      "trades": "160"
    },
    {
      "date": "2023-11-22",
      "bid": "190.20",
      "ask": "190.40",
      "open": "190.40",
      "high": "192.20",
      "low": "189.40",
      "close": "189.40",
      "average": "190.8811",
      "volume": "8490",
      "turnover": "1620580.2",
      "trades": "51"
    },
    {
      "date": "2023-11-23",
      "bid": "191.00",
      "ask": "191.80",
      "open": "189.80",
      "high": "191.60",
      "low": "189.80",
      "close": "191.40",
      "average": "190.8425",
      "volume": "8543",
      "turnover": "1630367.2",
      "trades": "47"
    },
    {
      "date": "2023-11-24",
      "bid": "191.40",
      "ask": "192.00",
      "open": "191.40",
      "high": "191.80",
      "low": "190.60",
      "close": "191.80",
      "average": "191.0976",
      "volume": "3199",
      "turnover": "611321.2",
      "trades": "42"
    },
    {
      "date": "2023-11-27",
      "bid": "192.40",
      "ask": "192.80",
      "open": "191.80",
      "high": "192.80",
      "low": "191.40",
      "close": "191.80",
      "average": "192.066",
      "volume": "2426",
      "turnover": "465952",
      "trades": "36"
    },
    {
      "date": "2023-11-28",
      "bid": "193.40",
      "ask": "193.60",
      "open": "191.80",
      "high": "194.00",
      "low": "191.40",
      "close": "194.00",
      "average": "192.6861",
      "volume": "14469",
      "turnover": "2787974.6",
      "trades": "91"
    },
    {
      "date": "2023-11-29",
      "bid": "195.80",
      "ask": "196.20",
      "open": "193.60",
      "high": "196.60",
      "low": "192.60",
      "close": "196.60",
      "average": "194.9835",
      "volume": "2278",
      "turnover": "444172.4",
      "trades": "54"
    },
    {
      "date": "2023-11-30",
      "bid": "196.80",
      "ask": "197.40",
      "open": "198.80",
      "high": "198.80",
      "low": "195.60",
      "close": "197.60",
      "average": "196.9133",
      "volume": "5952",
      "turnover": "1172028",
      "trades": "65"
    },
    {
      "date": "2023-12-01",
      "bid": "199.60",
      "ask": "199.80",
      "open": "196.00",
      "high": "199.80",
      "low": "196.00",
      "close": "199.00",
      "average": "198.4745",
      "volume": "8989",
      "turnover": "1784087.2",
      "trades": "105"
    },
    {
      "date": "2023-12-04",
      "bid": "196.60",
      "ask": "197.20",
      "open": "199.00",
      "high": "201.00",
      "low": "196.80",
      "close": "196.80",
      "average": "199.7618",
      "volume": "6451",
      "turnover": "1288663.1",
      "trades": "78"
    },
    {
      "date": "2023-12-05",
      "bid": "196.60",
      "ask": "197.00",
      "open": "196.00",
      "high": "197.20",
      "low": "195.80",
      "close": "197.00",
      "average": "196.8397",
      "volume": "12565",
      "turnover": "2473291.4",
      "trades": "86"
    },
    {
      "date": "2023-12-06",
      "bid": "202.50",
      "ask": "203.50",
      "open": "198.00",
      "high": "204.00",
      "low": "198.00",
      "close": "203.50",
      "average": "200.942",
      "volume": "34979",
      "turnover": "7028751.5",
      "trades": "180"
    },
    {
      "date": "2023-12-07",
      "bid": "205.00",
      "ask": "205.50",
      "open": "203.50",
      "high": "206.00",
      "low": "202.50",
      "close": "206.00",
      "average": "204.2569",
      "volume": "18069",
      "turnover": "3690717.5",
      "trades": "88"
    },
    {
      "date": "2023-12-08",
      "bid": "202.50",
      "ask": "203.00",
      "open": "206.00",
      "high": "206.00",
      "low": "200.00",
      "close": "203.00",
      "average": "203.1091",
      "volume": "37769",
      "turnover": "7671229",
      "trades": "152"
    },
    {
      "date": "2023-12-11",
      "bid": "204.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "204.50",
      "low": "200.00",
      "close": "204.50",
      "average": "202.3522",
      "volume": "13302",
      "turnover": "2691689.5",
      "trades": "90"
    },
    {
      "date": "2023-12-12",
      "bid": "204.50",
      "ask": "205.50",
      "open": "204.50",
      "high": "206.00",
      "low": "204.00",
      "close": "206.00",
      "average": "204.8968",
      "volume": "5444",
      "turnover": "1115458",
      "trades": "56"
    },
    {
      "date": "2023-12-13",
      "bid": "203.00",
      "ask": "203.50",
      "open": "206.00",
      "high": "206.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.1573",
      "volume": "2607",
      "turnover": "532238",
      "trades": "29"
    },
    {
      "date": "2023-12-14",
      "bid": "204.50",
      "ask": "206.00",
      "open": "203.00",
      "high": "208.50",
      "low": "203.00",
      "close": "204.50",
      "average": "206.431",
      "volume": "9708",
      "turnover": "2004032",
      "trades": "55"
    },
    {
      "date": "2023-12-15",
      "bid": "206.50",
      "ask": "207.50",
      "open": "204.50",
      "high": "208.00",
      "low": "204.00",
      "close": "207.50",
      "average": "207.2636",
      "volume": "3930",
      "turnover": "814546",
      "trades": "92"
    },
    {
      "date": "2023-12-18",
      "bid": "205.50",
      "ask": "206.50",
      "open": "207.00",
      "high": "207.00",
      "low": "205.50",
      "close": "205.50",
      "average": "206.2564",
      "volume": "3128",
      "turnover": "645170",
      "trades": "56"
    },
    {
      "date": "2023-12-19",
      "bid": "206.50",
      "ask": "207.50",
      "open": "205.50",
      "high": "207.50",
      "low": "205.00",
      "close": "206.50",
      "average": "206.8076",
      "volume": "10053",
      "turnover": "2079037",
      "trades": "52"
    },
    {
      "date": "2023-12-20",
      "bid": "207.50",
      "ask": "208.00",
      "open": "206.50",
      "high": "208.00",
      "low": "206.50",
      "close": "208.00",
      "average": "207.2318",
      "volume": "2867",
      "turnover": "594133.5",
      "trades": "38"
    },
    {
      "date": "2023-12-21",
      "bid": "205.00",
      "ask": "206.50",
      "open": "208.00",
      "high": "208.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.4151",
      "volume": "5718",
      "turnover": "1174563.5",
      "trades": "49"
    },
    {
      "date": "2023-12-22",
      "bid": "205.00",
      "ask": "205.50",
      "open": "205.00",
      "high": "206.50",
      "low": "205.00",
      "close": "205.00",
      "average": "205.4523",
      "volume": "3817",
      "turnover": "784211.5",
      "trades": "58"
    },
    {
      "date": "2023-12-27",
      "bid": "204.50",
      "ask": "206.00",
      "open": "208.00",
      "high": "208.00",
      "low": "204.50",
      "close": "206.00",
      "average": "206.5723",
      "volume": "5593",
      "turnover": "1155359",
      "trades": "79"
    },
    {
      "date": "2023-12-28",
      "bid": "204.00",
      "ask": "205.50",
      "open": "206.00",
      "high": "206.00",
      "low": "204.00",
      "close": "204.00",
      "average": "204.9406",
      "volume": "4847",
      "turnover": "993347",
      "trades": "60"
    },
    {
      "date": "2023-12-29",
      "bid": "203.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "205.50",
      "low": "203.00",
      "close": "203.00",
      "average": "204.0117",
      "volume": "2398",
      "turnover": "489220",
      "trades": "51"
    },
    {
      "date": "2024-01-02",
      "bid": "203.50",
      "ask": "206.00",
      "open": "201.50",
      "high": "206.00",
      "low": "201.50",
      "close": "203.00",
      "average": "203.5035",
      "volume": "4007",
      "turnover": "815438.5",
      "trades": "79"
    },
    {
      "date": "2024-01-03",
      "bid": "199.80",
      "ask": "201.00",
      "open": "202.50",
      "high": "203.50",
      "low": "199.40",
      "close": "199.80",
      "average": "201.1726",
      "volume": "2979",
      "turnover": "599293.1",
      "trades": "69"
    },
    {
      "date": "2024-01-04",
      "bid": "198.80",
      "ask": "199.60",
      "open": "199.80",
      "high": "200.50",
      "low": "197.40",
      "close": "199.60",
      "average": "199.5424",
      "volume": "22314",
      "turnover": "4452590.2",
      "trades": "85"
    },
    {
      "date": "2024-01-05",
      "bid": "198.40",
      "ask": "199.80",
      "open": "199.60",
      "high": "201.00",
      "low": "198.80",
      "close": "199.80",
      "average": "199.8475",
      "volume": "1866",
      "turnover": "372915.5",
      "trades": "27"
    },
    {
      "date": "2024-01-08",
      "bid": "201.50",
      "ask": "202.50",
      "open": "199.80",
      "high": "202.00",
      "low": "198.00",
      "close": "200.50",
      "average": "200.0817",
      "volume": "4108",
      "turnover": "821935.5",
      "trades": "57"
    },
    {
      "date": "2024-01-09",
      "bid": "198.40",
      "ask": "202.00",
      "open": "200.50",
      "high": "201.50",
      "low": "197.00",
      "close": "197.00",
      "average": "199.8082",
      "volume": "5462",
      "turnover": "1091352.5",
      "trades": "44"
    },
    {
      "date": "2024-01-10",
      "bid": "198.80",
      "ask": "199.40",
      "open": "203.50",
      "high": "203.50",
      "low": "198.00",
      "close": "198.60",
      "average": "199.2521",
      "volume": "4368",
      "turnover": "870322.5",
      "trades": "78"
    },
    {
      "date": "2024-01-11",
      "bid": "196.00",
      "ask": "196.60",
      "open": "198.60",
      "high": "201.00",
      "low": "194.20",
      "close": "194.20",
      "average": "197.583",
      "volume": "2472",
      "turnover": "488425.1",
      "trades": "44"
    },
    {
      "date": "2024-01-12",
      "bid": "196.40",
      "ask": "197.20",
      "open": "194.20",
      "high": "199.40",
      "low": "194.20",
      "close": "197.60",
      "average": "197.4107",
      "volume": "2512",
      "turnover": "495895.8",
      "trades": "50"
    },
    {
      "date": "2024-01-15",
      "bid": "196.20",
      "ask": "196.40",
      "open": "197.60",
      "high": "198.00",
      "low": "196.00",
      "close": "196.80",
      "average": "196.8167",
      "volume": "2623",
      "turnover": "516250.2",
      "trades": "43"
    },
    {
      "date": "2024-01-16",
      "bid": "192.00",
      "ask": "193.20",
      "open": "196.20",
      "high": "196.20",
      "low": "191.80",
      "close": "192.00",
      "average": "193.8621",
      "volume": "5997",
      "turnover": "1162590.8",
      "trades": "40"
    },
    {
      "date": "2024-01-17",
      "bid": "190.00",
      "ask": "190.20",
      "open": "192.00",
      "high": "192.00",
      "low": "189.20",
      "close": "190.20",
      "average": "190.5722",
      "volume": "12992",
      "turnover": "2475914.2",
      "trades": "114"
    },
    {
      "date": "2024-01-18",
      "bid": "194.40",
      "ask": "195.60",
      "open": "190.00",
      "high": "195.60",
      "low": "189.80",
      "close": "195.00",
      "average": "194.1949",
      "volume": "13123",
      "turnover": "2548420",
      "trades": "38"
    },
    {
      "date": "2024-01-19",
      "bid": "193.00",
      "ask": "194.60",
      "open": "195.00",
      "high": "196.00",
      "low": "192.80",
      "close": "192.80",
      "average": "194.846",
      "volume": "3498",
      "turnover": "681571.4",
      "trades": "33"
    },
    {
      "date": "2024-01-22",
      "bid": "196.60",
      "ask": "197.40",
      "open": "193.00",
      "high": "197.40",
      "low": "192.80",
      "close": "197.40",
      "average": "195.8836",
      "volume": "4387",
      "turnover": "859341.4",
      "trades": "58"
    },
    {
      "date": "2024-01-23",
      "bid": "196.60",
      "ask": "197.00",
      "open": "195.20",
      "high": "199.00",
      "low": "195.00",
      "close": "195.00",
      "average": "197.1944",
      "volume": "5022",
      "turnover": "990310.4",
      "trades": "50"
    },
    {
      "date": "2024-01-24",
      "bid": "197.80",
      "ask": "199.00",
      "open": "197.40",
      "high": "199.60",
      "low": "195.00",
      "close": "195.00",
      "average": "197.4455",
      "volume": "2986",
      "turnover": "589572.2",
      "trades": "48"
    },
    {
      "date": "2024-01-25",
      "bid": "202.50",
      "ask": "203.00",
      "open": "198.80",
      "high": "203.50",
      "low": "198.80",
      "close": "203.00",
      "average": "200.4589",
      "volume": "8988",
      "turnover": "1801725",
      "trades": "78"
    },
    {
      "date": "2024-01-26",
      "bid": "202.50",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "201.00",
      "close": "203.50",
      "average": "202.7446",
      "volume": "6092",
      "turnover": "1235120",
      "trades": "52"
    },
    {
      "date": "2024-01-29",
      "bid": "199.40",
      "ask": "200.00",
      "open": "203.00",
      "high": "203.00",
      "low": "198.40",
      "close": "200.00",
      "average": "199.8633",
      "volume": "12345",
      "turnover": "2467312.6",
      "trades": "50"
    },
    {
      "date": "2024-01-30",
      "bid": "198.00",
      "ask": "199.20",
      "open": "200.00",
      "high": "200.50",
      "low": "198.40",
      "close": "199.40",
      "average": "199.1749",
      "volume": "7724",
      "turnover": "1538426.6",
      "trades": "45"
    },
    {
      "date": "2024-01-31",
      "bid": "207.50",
      "ask": "209.50",
      "open": "200.00",
      "high": "213.50",
      "low": "200.00",
      "close": "208.00",
      "average": "211.1475",
      "volume": "24758",
      "turnover": "5227589.5",
      "trades": "190"
    },
    {
      "date": "2024-02-01",
      "bid": "208.00",
      "ask": "209.50",
      "open": "207.00",
      "high": "211.00",
      "low": "205.00",
      "close": "207.50",
      "average": "207.3365",
      "volume": "1966",
      "turnover": "407623.5",
      "trades": "65"
    },
    {
      "date": "2024-02-02",
      "bid": "210.50",
      "ask": "211.50",
      "open": "207.50",
      "high": "214.50",
      "low": "207.50",
      "close": "210.50",
      "average": "212.1835",
      "volume": "11221",
      "turnover": "2380911",
      "trades": "87"
    },
    {
      "date": "2024-02-05",
      "bid": "206.50",
      "ask": "208.00",
      "open": "210.50",
      "high": "211.50",
      "low": "206.50",
      "close": "208.00",
      "average": "209.8327",
      "volume": "18259",
      "turnover": "3831334.5",
      "trades": "82"
    },
    {
      "date": "2024-02-06",
      "bid": "213.50",
      "ask": "215.00",
      "open": "209.50",
      "high": "215.00",
      "low": "209.50",
      "close": "215.00",
      "average": "213.5906",
      "volume": "19623",
      "turnover": "4191287.5",
      "trades": "122"
    },
    {
      "date": "2024-02-07",
      "bid": "209.00",
      "ask": "212.00",
      "open": "216.00",
      "high": "217.00",
      "low": "207.50",
      "close": "207.50",
      "average": "213.6421",
      "volume": "1411",
      "turnover": "301449",
      "trades": "40"
    },
    {
      "date": "2024-02-08",
      "bid": "211.00",
      "ask": "212.50",
      "open": "209.00",
      "high": "214.00",
      "low": "209.00",
      "close": "211.00",
      "average": "211.6036",
      "volume": "1651",
      "turnover": "349357.5",
      "trades": "34"
    },
    {
      "date": "2024-02-09",
      "bid": "210.50",
      "ask": "211.50",
      "open": "213.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.50",
      "average": "212.298",
      "volume": "3171",
      "turnover": "673197",
      "trades": "55"
    },
    {
      "date": "2024-02-12",
      "bid": "210.00",
      "ask": "210.50",
      "open": "209.50",
      "high": "211.50",
      "low": "209.50",
      "close": "211.50",
      "average": "210.452",
      "volume": "17125",
      "turnover": "3603990.5",
      "trades": "82"
    },
    {
      "date": "2024-02-13",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "213.00",
      "low": "208.50",
      "close": "212.00",
      "average": "211.652",
      "volume": "6896",
      "turnover": "1459552.5",
      "trades": "75"
    },
    {
      "date": "2024-02-14",
      "bid": "213.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.50",
      "low": "211.50",
      "close": "215.50",
      "average": "214.2807",
      "volume": "6490",
      "turnover": "1390681.5",
      "trades": "51"
    },
    {
      "date": "2024-02-15",
      "bid": "217.00",
      "ask": "218.50",
      "open": "215.50",
      "high": "219.00",
      "low": "215.50",
      "close": "218.50",
      "average": "217.683",
      "volume": "4575",
      "turnover": "995889.75",
      "trades": "68"
    },
    {
      "date": "2024-02-16",
      "bid": "219.00",
      "ask": "220.50",
      "open": "219.00",
      "high": "222.00",
      "low": "219.00",
      "close": "219.00",
      "average": "220.2958",
      "volume": "20181",
      "turnover": "4445790",
      "trades": "149"
    },
    {
      "date": "2024-02-19",
      "bid": "217.50",
      "ask": "219.50",
      "open": "219.00",
      "high": "220.00",
      "low": "217.50",
      "close": "218.50",
      "average": "218.7086",
      "volume": "23500",
      "turnover": "5139652",
      "trades": "96"
    },
    {
      "date": "2024-02-20",
      "bid": "216.50",
      "ask": "218.00",
      "open": "218.50",
      "high": "219.00",
      "low": "216.00",
      "close": "216.00",
      "average": "217.2906",
      "volume": "5794",
      "turnover": "1258982",
      "trades": "38"
    },
    {
      "date": "2024-02-21",
      "bid": "217.50",
      "ask": "219.00",
      "open": "216.00",
      "high": "219.00",
      "low": "216.00",
      "close": "218.00",
      "average": "217.6856",
      "volume": "5742",
      "turnover": "1249950.5",
      "trades": "75"
    },
    {
      "date": "2024-02-22",
      "bid": "215.00",
      "ask": "216.50",
      "open": "218.00",
      "high": "222.00",
      "low": "215.00",
      "close": "215.00",
      "average": "219.0576",
      "volume": "2438",
      "turnover": "534062.5",
      "trades": "43"
    },
    {
      "date": "2024-02-23",
      "bid": "221.50",
      "ask": "222.50",
      "open": "215.00",
      "high": "222.50",
      "low": "215.00",
      "close": "222.50",
      "average": "220.2504",
      "volume": "30859",
      "turnover": "6796707.5",
      "trades": "152"
    },
    {
      "date": "2024-02-26",
      "bid": "220.50",
      "ask": "221.50",
      "open": "222.50",
      "high": "223.00",
      "low": "219.50",
      "close": "219.50",
      "average": "220.3509",
      "volume": "130977",
      "turnover": "28860895",
      "trades": "314"
    },
    {
      "date": "2024-02-27",
      "bid": "223.00",
      "ask": "224.00",
      "open": "219.50",
      "high": "224.00",
      "low": "219.50",
      "close": "223.50",
      "average": "222.9353",
      "volume": "4961",
      "turnover": "1105982",
      "trades": "89"
    },
    {
      "date": "2024-02-28",
      "bid": "226.00",
      "ask": "227.00",
      "open": "223.50",
      "high": "227.00",
      "low": "223.50",
      "close": "227.00",
      "average": "224.9344",
      "volume": "4655",
      "turnover": "1047069.5",
      "trades": "99"
    },
    {
      "date": "2024-02-29",
      "bid": "225.50",
      "ask": "226.50",
      "open": "228.00",
      "high": "228.00",
      "low": "224.50",
      "close": "224.50",
      "average": "226.6408",
      "volume": "4497",
      "turnover": "1019203.5",
      "trades": "74"
    },
    {
      "date": "2024-03-01",
      "bid": "225.00",
      "ask": "226.00",
      "open": "224.50",
      "high": "228.00",
      "low": "224.50",
      "close": "226.00",
      "average": "225.9972",
      "volume": "4946",
      "turnover": "1117782",
      "trades": "88"
    },
    {
      "date": "2024-03-04",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.50",
      "low": "224.00",
      "close": "226.50",
      "average": "225.0537",
      "volume": "14019",
      "turnover": "3155028.5",
      "trades": "91"
    },
    {
      "date": "2024-03-05",
      "bid": "223.00",
      "ask": "223.50",
      "open": "226.00",
      "high": "226.00",
      "low": "222.00",
      "close": "224.00",
      "average": "223.0455",
      "volume": "15244",
      "turnover": "3400106",
      "trades": "101"
    },
    {
      "date": "2024-03-06",
      "bid": "223.50",
      "ask": "224.50",
      "open": "222.50",
      "high": "225.00",
      "low": "222.50",
      "close": "223.50",
      "average": "223.798",
      "volume": "21218",
      "turnover": "4748546.5",
      "trades": "276"
    },
    {
      "date": "2024-03-07",
      "bid": "223.50",
      "ask": "224.00",
      "open": "223.50",
      "high": "224.50",
      "low": "222.00",
      "close": "223.00",
      "average": "223.2824",
      "volume": "2890",
      "turnover": "645286",
      "trades": "45"
    },
    {
      "date": "2024-03-08",
      "bid": "225.50",
      "ask": "226.00",
      "open": "224.00",
      "high": "226.50",
      "low": "223.50",
      "close": "226.50",
      "average": "225.2252",
      "volume": "4931",
      "turnover": "1110768.5",
      "trades": "63"
    },
    {
      "date": "2024-03-11",
      "bid": "226.50",
      "ask": "227.50",
      "open": "226.50",
      "high": "227.00",
      "low": "224.50",
      "close": "227.00",
      "average": "226.7403",
      "volume": "18756",
      "turnover": "4252742",
      "trades": "107"
    },
    {
      "date": "2024-03-12",
      "bid": "234.00",
      "ask": "235.00",
      "open": "227.50",
      "high": "236.00",
      "low": "227.50",
      "close": "236.00",
      "average": "231.8752",
      "volume": "8558",
      "turnover": "1984388",
      "trades": "94"
    },
    {
      "date": "2024-03-13",
      "bid": "232.50",
      "ask": "233.50",
      "open": "236.50",
      "high": "236.50",
      "low": "232.50",
      "close": "234.00",
      "average": "234.0614",
      "volume": "3202",
      "turnover": "749464.5",
      "trades": "66"
    },
    {
      "date": "2024-03-14",
      "bid": "233.00",
      "ask": "233.50",
      "open": "233.50",
      "high": "233.50",
      "low": "231.00",
      "close": "232.50",
      "average": "232.179",
      "volume": "4946",
      "turnover": "1148357.5",
      "trades": "68"
    },
    {
      "date": "2024-03-15",
      "bid": "236.50",
      "ask": "237.00",
      "open": "232.50",
      "high": "238.50",
      "low": "232.50",
      "close": "238.50",
      "average": "237.5249",
      "volume": "18714",
      "turnover": "4445040.5",
      "trades": "107"
    },
    {
      "date": "2024-03-18",
      "bid": "231.00",
      "ask": "231.50",
      "open": "235.50",
      "high": "239.00",
      "low": "230.50",
      "close": "230.50",
      "average": "235.7303",
      "volume": "8523",
      "turnover": "2009129",
      "trades": "103"
    },
    {
      "date": "2024-03-19",
      "bid": "227.00",
      "ask": "227.50",
      "open": "231.00",
      "high": "231.00",
      "low": "224.50",
      "close": "226.00",
      "average": "226.5788",
      "volume": "6627",
      "turnover": "1501558.5",
      "trades": "93"
    },
    {
      "date": "2024-03-20",
      "bid": "227.50",
      "ask": "228.50",
      "open": "225.50",
      "high": "230.00",
      "low": "225.50",
      "close": "229.00",
      "average": "226.6284",
      "volume": "6688",
      "turnover": "1515691",
      "trades": "82"
    },
    {
      "date": "2024-03-21",
      "bid": "231.50",
      "ask": "232.00",
      "open": "232.00",
      "high": "232.00",
      "low": "228.50",
      "close": "232.00",
      "average": "230.7272",
      "volume": "2854",
      "turnover": "658495.5",
      "trades": "70"
    },
    {
      "date": "2024-03-22",
      "bid": "232.00",
      "ask": "233.00",
      "open": "231.50",
      "high": "232.00",
      "low": "228.50",
      "close": "231.50",
      "average": "230.0129",
      "volume": "5985",
      "turnover": "1376627.5",
      "trades": "65"
    },
    {
      "date": "2024-03-25",
      "bid": "227.00",
      "ask": "227.50",
      "open": "232.00",
      "high": "232.50",
      "low": "226.00",
      "close": "227.00",
      "average": "227.7164",
      "volume": "29301",
      "turnover": "6672319",
      "trades": "150"
    },
    {
      "date": "2024-03-26",
      "bid": "230.00",
      "ask": "230.50",
      "open": "227.00",
      "high": "231.50",
      "low": "224.50",
      "close": "231.50",
      "average": "228.1981",
      "volume": "4057",
      "turnover": "925799.5",
      "trades": "86"
    },
    {
      "date": "2024-03-27",
      "bid": "221.00",
      "ask": "221.50",
      "open": "225.00",
      "high": "225.00",
      "low": "220.50",
      "close": "222.00",
      "average": "222.2947",
      "volume": "11032",
      "turnover": "2452355.5",
      "trades": "223"
    },
    {
      "date": "2024-03-28",
      "bid": "218.50",
      "ask": "219.00",
      "open": "222.00",
      "high": "223.00",
      "low": "218.50",
      "close": "218.50",
      "average": "220.3317",
      "volume": "5345",
      "turnover": "1177673",
      "trades": "93"
    },
    {
      "date": "2024-04-02",
      "bid": "221.00",
      "ask": "222.00",
      "open": "218.50",
      "high": "224.00",
      "low": "218.50",
      "close": "221.50",
      "average": "222.4637",
      "volume": "10335",
      "turnover": "2299162",
      "trades": "137"
    },
    {
      "date": "2024-04-03",
      "bid": "222.50",
      "ask": "223.00",
      "open": "223.00",
      "high": "223.00",
      "low": "220.00",
      "close": "222.50",
      "average": "221.1418",
      "volume": "8832",
      "turnover": "1953124.5",
      "trades": "90"
    },
    {
      "date": "2024-04-04",
      "bid": "227.50",
      "ask": "228.00",
      "open": "223.50",
      "high": "228.50",
      "low": "223.00",
      "close": "228.50",
      "average": "226.2016",
      "volume": "9979",
      "turnover": "2257265.5",
      "trades": "181"
    },
    {
      "date": "2024-04-05",
      "bid": "228.00",
      "ask": "228.50",
      "open": "226.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "226.2401",
      "volume": "5822",
      "turnover": "1317170",
      "trades": "103"
    },
    {
      "date": "2024-04-08",
      "bid": "226.50",
      "ask": "227.00",
      "open": "227.00",
      "high": "228.00",
      "low": "226.00",
      "close": "227.00",
      "average": "226.7858",
      "volume": "9297",
      "turnover": "2108428",
      "trades": "148"
    },
    {
      "date": "2024-04-09",
      "bid": "223.00",
      "ask": "223.50",
      "open": "227.00",
      "high": "227.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.8711",
      "volume": "8660",
      "turnover": "1947384",
      "trades": "99"
    },
    {
      "date": "2024-04-10",
      "bid": "224.00",
      "ask": "224.50",
      "open": "224.50",
      "high": "227.00",
      "low": "222.50",
      "close": "225.50",
      "average": "225.8001",
      "volume": "8024",
      "turnover": "1811820",
      "trades": "87"
    },
    {
      "date": "2024-04-11",
      "bid": "218.00",
      "ask": "218.50",
      "open": "225.00",
      "high": "225.50",
      "low": "216.50",
      "close": "219.50",
      "average": "219.1703",
      "volume": "4917",
      "turnover": "1077660.5",
      "trades": "75"
    },
    {
      "date": "2024-04-12",
      "bid": "218.00",
      "ask": "219.00",
      "open": "220.50",
      "high": "222.50",
      "low": "218.00",
      "close": "218.00",
      "average": "221.5139",
      "volume": "2729",
      "turnover": "604511.5",
      "trades": "47"
    },
    {
      "date": "2024-04-15",
      "bid": "221.50",
      "ask": "222.50",
      "open": "214.00",
      "high": "225.00",
      "low": "214.00",
      "close": "223.50",
      "average": "220.9266",
      "volume": "3676",
      "turnover": "812126",
      "trades": "76"
    },
    {
      "date": "2024-04-16",
      "bid": "216.50",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.00",
      "close": "217.00",
      "average": "217.7065",
      "volume": "5094",
      "turnover": "1108997",
      "trades": "67"
    },
    {
      "date": "2024-04-17",
      "bid": "218.50",
      "ask": "219.50",
      "open": "217.00",
      "high": "220.50",
      "low": "216.50",
      "close": "218.00",
      "average": "219.432",
      "volume": "22307",
      "turnover": "4894870",
      "trades": "61"
    },
    {
      "date": "2024-04-18",
      "bid": "219.50",
      "ask": "220.50",
      "open": "221.00",
      "high": "221.50",
      "low": "218.50",
      "close": "221.00",
      "average": "219.9549",
      "volume": "4538",
      "turnover": "998155.5",
      "trades": "55"
    },
    {
      "date": "2024-04-19",
      "bid": "218.50",
      "ask": "219.00",
      "open": "215.00",
      "high": "218.50",
      "low": "214.50",
      "close": "218.00",
      "average": "215.8812",
      "volume": "3597",
      "turnover": "776524.5",
      "trades": "65"
    },
    {
      "date": "2024-04-22",
      "bid": "221.50",
      "ask": "222.50",
      "open": "220.00",
      "high": "224.00",
      "low": "213.50",
      "close": "221.00",
      "average": "218.06",
      "volume": "11616",
      "turnover": "2532985",
      "trades": "101"
    },
    {
      "date": "2024-04-23",
      "bid": "224.50",
      "ask": "225.00",
      "open": "222.50",
      "high": "225.00",
      "low": "221.50",
      "close": "224.00",
      "average": "223.3545",
      "volume": "2530",
      "turnover": "565087",
      "trades": "69"
    },
    {
      "date": "2024-04-24",
      "bid": "224.00",
      "ask": "224.50",
      "open": "225.50",
      "high": "225.50",
      "low": "222.50",
      "close": "223.50",
      "average": "223.6771",
      "volume": "4940",
      "turnover": "1104965",
      "trades": "48"
    },
    {
      "date": "2024-04-25",
      "bid": "219.00",
      "ask": "219.50",
      "open": "223.50",
      "high": "225.00",
      "low": "218.00",
      "close": "218.00",
      "average": "222.70",
      "volume": "7042",
      "turnover": "1568253.5",
      "trades": "74"
    },
    {
      "date": "2024-04-26",
      "bid": "224.50",
      "ask": "225.50",
      "open": "227.00",
      "high": "233.00",
      "low": "223.50",
      "close": "226.50",
      "average": "227.9086",
      "volume": "24011",
      "turnover": "5472312.5",
      "trades": "217"
    },
    {
      "date": "2024-04-29",
      "bid": "229.00",
      "ask": "229.50",
      "open": "227.00",
      "high": "230.50",
      "low": "227.00",
      "close": "230.50",
      "average": "229.0891",
      "volume": "7343",
      "turnover": "1682201.5",
      "trades": "107"
    },
    {
      "date": "2024-04-30",
      "bid": "228.50",
      "ask": "229.50",
      "open": "230.50",
      "high": "232.50",
      "low": "228.50",
      "close": "229.50",
      "average": "230.312",
      "volume": "7063",
      "turnover": "1626694",
      "trades": "59"
    },
    {
      "date": "2024-05-02",
      "bid": "229.50",
      "ask": "230.00",
      "open": "230.00",
      "high": "233.00",
      "low": "228.50",
      "close": "230.00",
      "average": "230.4542",
      "volume": "8596",
      "turnover": "1980984.5",
      "trades": "105"
    },
    {
      "date": "2024-05-03",
      "bid": "231.00",
      "ask": "231.50",
      "open": "231.00",
      "high": "232.50",
      "low": "228.50",
      "close": "231.00",
      "average": "230.4907",
      "volume": "3589",
      "turnover": "827231",
      "trades": "84"
    },
    {
      "date": "2024-05-06",
      "bid": "234.00",
      "ask": "234.50",
      "open": "231.50",
      "high": "235.00",
      "low": "231.00",
      "close": "234.00",
      "average": "234.4185",
      "volume": "15056",
      "turnover": "3529405",
      "trades": "133"
    },
    {
      "date": "2024-05-07",
      "bid": "238.50",
      "ask": "239.50",
      "open": "233.00",
      "high": "239.50",
      "low": "233.00",
      "close": "238.00",
      "average": "237.5104",
      "volume": "8953",
      "turnover": "2126431",
      "trades": "98"
    },
    {
      "date": "2024-05-08",
      "bid": "238.50",
      "ask": "239.50",
      "open": "238.00",
      "high": "240.00",
      "low": "237.00",
      "close": "240.00",
      "average": "238.8382",
      "volume": "9358",
      "turnover": "2235048",
      "trades": "79"
    },
    {
      "date": "2024-05-10",
      "bid": "237.50",
      "ask": "238.00",
      "open": "239.50",
      "high": "240.00",
      "low": "237.50",
      "close": "238.50",
      "average": "238.81",
      "volume": "5379",
      "turnover": "1284559",
      "trades": "124"
    },
    {
      "date": "2024-05-13",
      "bid": "234.50",
      "ask": "235.50",
      "open": "238.50",
      "high": "239.00",
      "low": "233.00",
      "close": "234.50",
      "average": "236.0734",
      "volume": "7512",
      "turnover": "1773383.5",
      "trades": "141"
    },
    {
      "date": "2024-05-14",
      "bid": "235.50",
      "ask": "236.50",
      "open": "234.50",
      "high": "237.00",
      "low": "234.00",
      "close": "237.00",
      "average": "234.939",
      "volume": "1287",
      "turnover": "302366.5",
      "trades": "46"
    },
    {
      "date": "2024-05-15",
      "bid": "235.50",
      "ask": "236.50",
      "open": "237.00",
      "high": "237.50",
      "low": "235.00",
      "close": "236.50",
      "average": "236.323",
      "volume": "5690",
      "turnover": "1344678",
      "trades": "91"
    },
    {
      "date": "2024-05-16",
      "bid": "233.50",
      "ask": "234.00",
      "open": "236.50",
      "high": "236.50",
      "low": "233.00",
      "close": "233.00",
      "average": "234.7519",
      "volume": "2102",
      "turnover": "493448.5",
      "trades": "49"
    },
    {
      "date": "2024-05-17",
      "bid": "232.00",
      "ask": "232.50",
      "open": "232.50",
      "high": "233.00",
      "low": "230.50",
      "close": "231.50",
      "average": "231.8749",
      "volume": "5135",
      "turnover": "1190677.5",
      "trades": "70"
    },
    {
      "date": "2024-05-20",
      "bid": "234.50",
      "ask": "235.50",
      "open": "232.00",
      "high": "236.00",
      "low": "232.00",
      "close": "236.00",
      "average": "233.7782",
      "volume": "5576",
      "turnover": "1303547.5",
      "trades": "71"
    },
    {
      "date": "2024-05-21",
      "bid": "235.00",
      "ask": "235.50",
      "open": "235.00",
      "high": "235.00",
      "low": "233.50",
      "close": "234.50",
      "average": "234.2526",
      "volume": "1055",
      "turnover": "247136.5",
      "trades": "40"
    },
    {
      "date": "2024-05-22",
      "bid": "231.50",
      "ask": "232.00",
      "open": "234.50",
      "high": "235.00",
      "low": "231.50",
      "close": "231.50",
      "average": "233.5789",
      "volume": "7139",
      "turnover": "1667519.5",
      "trades": "69"
    },
    {
      "date": "2024-05-23",
      "bid": "235.50",
      "ask": "236.00",
      "open": "231.50",
      "high": "238.50",
      "low": "231.50",
      "close": "234.50",
      "average": "237.142",
      "volume": "10741",
      "turnover": "2547142.5",
      "trades": "88"
    },
    {
      "date": "2024-05-24",
      "bid": "232.00",
      "ask": "232.50",
      "open": "233.00",
      "high": "236.00",
      "low": "231.50",
      "close": "231.50",
      "average": "234.2317",
      "volume": "4500",
      "turnover": "1054042.5",
      "trades": "82"
    },
    {
      "date": "2024-05-27",
      "bid": "232.00",
      "ask": "233.00",
      "open": "232.00",
      "high": "233.00",
      "low": "231.50",
      "close": "231.50",
      "average": "232.0599",
      "volume": "3330",
      "turnover": "772759.5",
      "trades": "79"
    },
    {
      "date": "2024-05-28",
      "bid": "232.50",
      "ask": "233.00",
      "open": "232.00",
      "high": "234.00",
      "low": "231.00",
      "close": "231.50",
      "average": "232.703",
      "volume": "4182",
      "turnover": "973164",
      "trades": "56"
    },
    {
      "date": "2024-05-29",
      "bid": "229.00",
      "ask": "230.00",
      "open": "232.00",
      "high": "232.50",
      "low": "228.00",
      "close": "228.00",
      "average": "230.3595",
      "volume": "2686",
      "turnover": "618745.5",
      "trades": "60"
    },
    {
      "date": "2024-05-30",
      "bid": "229.00",
      "ask": "229.50",
      "open": "228.00",
      "high": "230.00",
      "low": "226.00",
      "close": "226.00",
      "average": "228.5489",
      "volume": "2844",
      "turnover": "649993",
      "trades": "48"
    },
    {
      "date": "2024-05-31",
      "bid": "228.00",
      "ask": "228.50",
      "open": "228.00",
      "high": "229.50",
      "low": "226.50",
      "close": "226.50",
      "average": "228.1001",
      "volume": "2942",
      "turnover": "671070.5",
      "trades": "54"
    },
    {
      "date": "2024-06-03",
      "bid": "225.50",
      "ask": "226.50",
      "open": "230.50",
      "high": "232.00",
      "low": "225.00",
      "close": "225.00",
      "average": "229.6453",
      "volume": "7070",
      "turnover": "1623592.5",
      "trades": "103"
    },
    {
      "date": "2024-06-04",
      "bid": "222.50",
      "ask": "223.00",
      "open": "225.50",
      "high": "226.00",
      "low": "221.50",
      "close": "222.00",
      "average": "222.4521",
      "volume": "5590",
      "turnover": "1243507.5",
      "trades": "84"
    },
    {
      "date": "2024-06-05",
      "bid": "225.50",
      "ask": "226.00",
      "open": "224.00",
      "high": "229.00",
      "low": "223.00",
      "close": "225.00",
      "average": "227.0062",
      "volume": "4581",
      "turnover": "1039915.5",
      "trades": "84"
    },
    {
      "date": "2024-06-07",
      "bid": "225.00",
      "ask": "225.50",
      "open": "226.50",
      "high": "227.50",
      "low": "222.50",
      "close": "224.00",
      "average": "225.8719",
      "volume": "4000",
      "turnover": "903487.5",
      "trades": "62"
    },
    {
      "date": "2024-06-10",
      "bid": "225.50",
      "ask": "226.00",
      "open": "223.00",
      "high": "227.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.5662",
      "volume": "6444",
      "turnover": "1447104.5",
      "trades": "91"
    },
    {
      "date": "2024-06-11",
      "bid": "223.00",
      "ask": "223.50",
      "open": "226.50",
      "high": "227.00",
      "low": "222.00",
      "close": "223.00",
      "average": "223.1627",
      "volume": "2357",
      "turnover": "525994.5",
      "trades": "46"
    },
    {
      "date": "2024-06-12",
      "bid": "222.50",
      "ask": "223.50",
      "open": "223.50",
      "high": "225.00",
      "low": "222.50",
      "close": "222.50",
      "average": "223.1894",
      "volume": "1803",
      "turnover": "402410.5",
      "trades": "35"
    },
    {
      "date": "2024-06-13",
      "bid": "213.00",
      "ask": "213.50",
      "open": "222.00",
      "high": "222.00",
      "low": "213.00",
      "close": "213.00",
      "average": "218.3748",
      "volume": "4404",
      "turnover": "961722.5",
      "trades": "82"
    },
    {
      "date": "2024-06-14",
      "bid": "206.50",
      "ask": "207.50",
      "open": "213.50",
      "high": "213.50",
      "low": "205.00",
      "close": "205.50",
      "average": "206.723",
      "volume": "6901",
      "turnover": "1426595.5",
      "trades": "111"
    },
    {
      "date": "2024-06-17",
      "bid": "210.00",
      "ask": "210.50",
      "open": "206.50",
      "high": "210.50",
      "low": "206.50",
      "close": "209.00",
      "average": "208.2928",
      "volume": "2889",
      "turnover": "601758",
      "trades": "69"
    },
    {
      "date": "2024-06-18",
      "bid": "209.50",
      "ask": "210.00",
      "open": "209.00",
      "high": "212.00",
      "low": "208.50",
      "close": "210.50",
      "average": "210.1072",
      "volume": "2538",
      "turnover": "533252",
      "trades": "70"
    },
    {
      "date": "2024-06-19",
      "bid": "210.50",
      "ask": "211.50",
      "open": "210.00",
      "high": "213.00",
      "low": "210.00",
      "close": "210.50",
      "average": "211.8378",
      "volume": "3487",
      "turnover": "738678.5",
      "trades": "71"
    },
    {
      "date": "2024-06-20",
      "bid": "213.50",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "211.00",
      "close": "213.00",
      "average": "211.8662",
      "volume": "3420",
      "turnover": "724582.5",
      "trades": "72"
    },
    {
      "date": "2024-06-24",
      "bid": "212.50",
      "ask": "213.00",
      "open": "211.00",
      "high": "214.50",
      "low": "211.00",
      "close": "211.50",
      "average": "212.329",
      "volume": "2679",
      "turnover": "568829.5",
      "trades": "81"
    },
    {
      "date": "2024-06-25",
      "bid": "209.00",
      "ask": "209.50",
      "open": "211.50",
      "high": "212.50",
      "low": "209.00",
      "close": "209.00",
      "average": "210.1599",
      "volume": "1951",
      "turnover": "410022",
      "trades": "69"
    },
    {
      "date": "2024-06-26",
      "bid": "208.50",
      "ask": "209.00",
      "open": "209.50",
      "high": "211.00",
      "low": "207.00",
      "close": "208.50",
      "average": "209.7468",
      "volume": "2338",
      "turnover": "490388",
      "trades": "77"
    },
    {
      "date": "2024-06-27",
      "bid": "212.00",
      "ask": "212.50",
      "open": "209.50",
      "high": "212.50",
      "low": "209.50",
      "close": "211.00",
      "average": "210.1821",
      "volume": "1755",
      "turnover": "368869.5",
      "trades": "37"
    },
    {
      "date": "2024-06-28",
      "bid": "212.50",
      "ask": "213.00",
      "open": "212.50",
      "high": "214.50",
      "low": "211.50",
      "close": "214.50",
      "average": "213.7557",
      "volume": "2053",
      "turnover": "438840.5",
      "trades": "45"
    },
    {
      "date": "2024-07-01",
      "bid": "214.00",
      "ask": "214.50",
      "open": "219.50",
      "high": "219.50",
      "low": "213.00",
      "close": "213.00",
      "average": "216.0106",
      "volume": "2124",
      "turnover": "458806.5",
      "trades": "85"
    },
    {
      "date": "2024-07-02",
      "bid": "210.00",
      "ask": "210.50",
      "open": "213.00",
      "high": "214.00",
      "low": "209.50",
      "close": "209.50",
      "average": "211.0983",
      "volume": "1343",
      "turnover": "283505",
      "trades": "51"
    },
    {
      "date": "2024-07-03",
      "bid": "212.50",
      "ask": "213.00",
      "open": "212.50",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.6567",
      "volume": "4260",
      "turnover": "905917.5",
      "trades": "46"
    },
    {
      "date": "2024-07-04",
      "bid": "212.50",
      "ask": "213.00",
      "open": "213.00",
      "high": "215.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.0511",
      "volume": "2641",
      "turnover": "562668",
      "trades": "43"
    },
    {
      "date": "2024-07-05",
      "bid": "210.50",
      "ask": "211.00",
      "open": "212.50",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.4173",
      "volume": "1978",
      "turnover": "420161.5",
      "trades": "47"
    },
    {
      "date": "2024-07-08",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.50",
      "high": "213.00",
      "low": "210.00",
      "close": "211.50",
      "average": "211.3955",
      "volume": "3411",
      "turnover": "721070",
      "trades": "55"
    },
    {
      "date": "2024-07-09",
      "bid": "205.50",
      "ask": "206.50",
      "open": "211.00",
      "high": "211.50",
      "low": "204.50",
      "close": "205.00",
      "average": "207.9687",
      "volume": "4166",
      "turnover": "866397.5",
      "trades": "84"
    },
    {
      "date": "2024-07-10",
      "bid": "206.00",
      "ask": "207.00",
      "open": "206.50",
      "high": "208.00",
      "low": "205.00",
      "close": "205.50",
      "average": "206.2768",
      "volume": "2999",
      "turnover": "618624",
      "trades": "55"
    },
    {
      "date": "2024-07-11",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "209.50",
      "low": "206.50",
      "close": "208.00",
      "average": "208.2282",
      "volume": "1551",
      "turnover": "322962",
      "trades": "42"
    },
    {
      "date": "2024-07-12",
      "bid": "215.50",
      "ask": "216.50",
      "open": "209.00",
      "high": "215.50",
      "low": "208.00",
      "close": "211.50",
      "average": "211.8758",
      "volume": "2411",
      "turnover": "510832.5",
      "trades": "50"
    },
    {
      "date": "2024-07-15",
      "bid": "212.50",
      "ask": "213.00",
      "open": "213.00",
      "high": "215.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.3928",
      "volume": "2524",
      "turnover": "538603.5",
      "trades": "52"
    },
    {
      "date": "2024-07-16",
      "bid": "213.50",
      "ask": "214.00",
      "open": "211.50",
      "high": "213.50",
      "low": "211.50",
      "close": "213.00",
      "average": "212.2517",
      "volume": "2048",
      "turnover": "434691.5",
      "trades": "42"
    },
    {
      "date": "2024-07-17",
      "bid": "214.50",
      "ask": "215.00",
      "open": "212.00",
      "high": "216.00",
      "low": "210.50",
      "close": "216.00",
      "average": "213.3229",
      "volume": "4729",
      "turnover": "1008804",
      "trades": "49"
    },
    {
      "date": "2024-07-18",
      "bid": "206.00",
      "ask": "206.50",
      "open": "207.00",
      "high": "210.50",
      "low": "205.50",
      "close": "208.00",
      "average": "208.1128",
      "volume": "13995",
      "turnover": "2912538",
      "trades": "131"
    },
    {
      "date": "2024-07-19",
      "bid": "197.40",
      "ask": "197.80",
      "open": "206.00",
      "high": "206.00",
      "low": "197.60",
      "close": "197.60",
      "average": "201.1371",
      "volume": "12164",
      "turnover": "2446631.7",
      "trades": "133"
    },
    {
      "date": "2024-07-22",
      "bid": "202.00",
      "ask": "203.00",
      "open": "199.00",
      "high": "203.50",
      "low": "199.00",
      "close": "203.50",
      "average": "201.8971",
      "volume": "12053",
      "turnover": "2433466.29",
      "trades": "70"
    },
    {
      "date": "2024-07-23",
      "bid": "201.50",
      "ask": "202.50",
      "open": "203.50",
      "high": "203.50",
      "low": "200.00",
      "close": "201.00",
      "average": "201.5477",
      "volume": "3543",
      "turnover": "714083.5",
      "trades": "68"
    },
    {
      "date": "2024-07-24",
      "bid": "194.40",
      "ask": "194.60",
      "open": "197.60",
      "high": "197.80",
      "low": "193.60",
      "close": "194.20",
      "average": "196.0487",
      "volume": "27271",
      "turnover": "5346443.2",
      "trades": "184"
    },
    {
      "date": "2024-07-25",
      "bid": "196.80",
      "ask": "197.20",
      "open": "193.40",
      "high": "197.00",
      "low": "192.40",
      "close": "195.80",
      "average": "193.5661",
      "volume": "8497",
      "turnover": "1644731.2",
      "trades": "92"
    },
    {
      "date": "2024-07-26",
      "bid": "198.60",
      "ask": "199.00",
      "open": "196.80",
      "high": "200.50",
      "low": "196.80",
      "close": "197.80",
      "average": "198.9998",
      "volume": "3042",
      "turnover": "605357.4",
      "trades": "70"
    },
    {
      "date": "2024-07-29",
      "bid": "198.40",
      "ask": "198.80",
      "open": "199.80",
      "high": "200.00",
      "low": "197.80",
      "close": "197.80",
      "average": "198.7839",
      "volume": "1974",
      "turnover": "392399.4",
      "trades": "69"
    },
    {
      "date": "2024-07-30",
      "bid": "199.60",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "199.00",
      "close": "199.00",
      "average": "199.5594",
      "volume": "13667",
      "turnover": "2727378.8",
      "trades": "81"
    },
    {
      "date": "2024-07-31",
      "bid": "199.40",
      "ask": "199.80",
      "open": "199.00",
      "high": "202.50",
      "low": "198.60",
      "close": "198.80",
      "average": "200.3201",
      "volume": "2468",
      "turnover": "494389.9",
      "trades": "48"
    },
    {
      "date": "2024-08-01",
      "bid": "194.00",
      "ask": "194.40",
      "open": "198.20",
      "high": "198.80",
      "low": "193.60",
      "close": "193.60",
      "average": "194.8059",
      "volume": "7712",
      "turnover": "1502248.6",
      "trades": "76"
    },
    {
      "date": "2024-08-02",
      "bid": "189.60",
      "ask": "190.00",
      "open": "193.60",
      "high": "193.60",
      "low": "189.40",
      "close": "190.60",
      "average": "191.526",
      "volume": "3509",
      "turnover": "672064.6",
      "trades": "75"
    },
    {
      "date": "2024-08-05",
      "bid": "187.80",
      "ask": "188.20",
      "open": "187.00",
      "high": "188.40",
      "low": "181.20",
      "close": "187.20",
      "average": "185.0101",
      "volume": "13295",
      "turnover": "2459709.79",
      "trades": "150"
    },
    {
      "date": "2024-08-06",
      "bid": "185.00",
      "ask": "185.40",
      "open": "189.40",
      "high": "190.00",
      "low": "184.40",
      "close": "184.60",
      "average": "186.0249",
      "volume": "4139",
      "turnover": "769957",
      "trades": "105"
    },
    {
      "date": "2024-08-07",
      "bid": "187.20",
      "ask": "187.60",
      "open": "186.20",
      "high": "188.80",
      "low": "186.20",
      "close": "187.60",
      "average": "187.2275",
      "volume": "2913",
      "turnover": "545393.6",
      "trades": "69"
    },
    {
      "date": "2024-08-08",
      "bid": "187.20",
      "ask": "187.60",
      "open": "186.80",
      "high": "188.20",
      "low": "185.00",
      "close": "188.20",
      "average": "186.3173",
      "volume": "1354",
      "turnover": "252273.6",
      "trades": "69"
    },
    {
      "date": "2024-08-09",
      "bid": "186.60",
      "ask": "186.80",
      "open": "187.80",
      "high": "189.20",
      "low": "186.20",
      "close": "186.60",
      "average": "187.8222",
      "volume": "2519",
      "turnover": "473124",
      "trades": "58"
    },
    {
      "date": "2024-08-12",
      "bid": "186.40",
      "ask": "186.80",
      "open": "187.20",
      "high": "187.80",
      "low": "185.80",
      "close": "185.80",
      "average": "186.925",
      "volume": "1464",
      "turnover": "273658.2",
      "trades": "53"
    },
    {
      "date": "2024-08-13",
      "bid": "186.20",
      "ask": "186.60",
      "open": "186.60",
      "high": "187.40",
      "low": "185.80",
      "close": "186.40",
      "average": "186.4859",
      "volume": "5076",
      "turnover": "946602.6",
      "trades": "84"
    },
    {
      "date": "2024-08-14",
      "bid": "187.60",
      "ask": "188.00",
      "open": "187.40",
      "high": "188.20",
      "low": "187.20",
      "close": "187.20",
      "average": "187.6102",
      "volume": "4878",
      "turnover": "915162.4",
      "trades": "87"
    },
    {
      "date": "2024-08-15",
      "bid": "191.00",
      "ask": "191.20",
      "open": "187.20",
      "high": "192.60",
      "low": "187.20",
      "close": "191.40",
      "average": "190.2283",
      "volume": "5687",
      "turnover": "1081828.39",
      "trades": "83"
    },
    {
      "date": "2024-08-16",
      "bid": "190.40",
      "ask": "190.80",
      "open": "191.60",
      "high": "191.60",
      "low": "190.00",
      "close": "190.20",
      "average": "190.7475",
      "volume": "3903",
      "turnover": "744489.1",
      "trades": "94"
    },
    {
      "date": "2024-08-19",
      "bid": "191.00",
      "ask": "191.40",
      "open": "190.80",
      "high": "192.00",
      "low": "190.60",
      "close": "190.60",
      "average": "190.9123",
      "volume": "1753",
      "turnover": "334669.2",
      "trades": "36"
    },
    {
      "date": "2024-08-20",
      "bid": "191.20",
      "ask": "191.60",
      "open": "191.40",
      "high": "193.00",
      "low": "191.00",
      "close": "192.00",
      "average": "191.5214",
      "volume": "7060",
      "turnover": "1352141.4",
      "trades": "39"
    },
    {
      "date": "2024-08-21",
      "bid": "191.20",
      "ask": "191.60",
      "open": "190.40",
      "high": "192.60",
      "low": "190.40",
      "close": "190.80",
      "average": "191.5121",
      "volume": "3123",
      "turnover": "598092.4",
      "trades": "48"
    },
    {
      "date": "2024-08-22",
      "bid": "190.80",
      "ask": "191.00",
      "open": "190.80",
      "high": "192.20",
      "low": "190.60",
      "close": "190.60",
      "average": "191.4326",
      "volume": "4528",
      "turnover": "866804.4",
      "trades": "34"
    },
    {
      "date": "2024-08-23",
      "bid": "192.00",
      "ask": "192.20",
      "open": "191.20",
      "high": "193.00",
      "low": "190.40",
      "close": "193.00",
      "average": "191.1853",
      "volume": "2259",
      "turnover": "431887.6",
      "trades": "30"
    },
    {
      "date": "2024-08-26",
      "bid": "191.40",
      "ask": "191.80",
      "open": "191.00",
      "high": "192.00",
      "low": "190.60",
      "close": "191.00",
      "average": "191.414",
      "volume": "7706",
      "turnover": "1475036.4",
      "trades": "65"
    },
    {
      "date": "2024-08-27",
      "bid": "190.60",
      "ask": "190.80",
      "open": "191.00",
      "high": "192.60",
      "low": "190.00",
      "close": "190.00",
      "average": "191.427",
      "volume": "1672",
      "turnover": "320066",
      "trades": "52"
    },
    {
      "date": "2024-08-28",
      "bid": "190.00",
      "ask": "190.40",
      "open": "191.20",
      "high": "191.60",
      "low": "189.80",
      "close": "189.80",
      "average": "190.6476",
      "volume": "7034",
      "turnover": "1341015",
      "trades": "47"
    },
    {
      "date": "2024-08-29",
      "bid": "194.40",
      "ask": "194.80",
      "open": "189.80",
      "high": "194.80",
      "low": "189.80",
      "close": "194.20",
      "average": "192.422",
      "volume": "6725",
      "turnover": "1294038.2",
      "trades": "49"
    },
    {
      "date": "2024-08-30",
      "bid": "193.80",
      "ask": "194.20",
      "open": "194.20",
      "high": "195.00",
      "low": "193.80",
      "close": "194.80",
      "average": "194.5272",
      "volume": "5523",
      "turnover": "1074373.8",
      "trades": "62"
    },
    {
      "date": "2024-09-02",
      "bid": "193.20",
      "ask": "193.60",
      "open": "193.80",
      "high": "193.80",
      "low": "190.40",
      "close": "193.00",
      "average": "192.7966",
      "volume": "4603",
      "turnover": "887442.6",
      "trades": "56"
    },
    {
      "date": "2024-09-03",
      "bid": "189.80",
      "ask": "190.20",
      "open": "193.00",
      "high": "194.80",
      "low": "189.20",
      "close": "189.20",
      "average": "192.3198",
      "volume": "2308",
      "turnover": "443874",
      "trades": "37"
    },
    {
      "date": "2024-09-04",
      "bid": "182.40",
      "ask": "182.80",
      "open": "186.60",
      "high": "187.60",
      "low": "182.40",
      "close": "183.40",
      "average": "185.5558",
      "volume": "8182",
      "turnover": "1518213",
      "trades": "128"
    },
    {
      "date": "2024-09-05",
      "bid": "182.00",
      "ask": "182.40",
      "open": "196.60",
      "high": "196.60",
      "low": "181.20",
      "close": "183.20",
      "average": "183.7727",
      "volume": "4293",
      "turnover": "788936",
      "trades": "78"
    },
    {
      "date": "2024-09-06",
      "bid": "178.20",
      "ask": "178.40",
      "open": "182.00",
      "high": "182.00",
      "low": "178.20",
      "close": "179.00",
      "average": "180.7111",
      "volume": "6731",
      "turnover": "1216366.6",
      "trades": "94"
    },
    {
      "date": "2024-09-09",
      "bid": "180.20",
      "ask": "180.60",
      "open": "179.20",
      "high": "181.00",
      "low": "179.20",
      "close": "180.00",
      "average": "180.3366",
      "volume": "2536",
      "turnover": "457333.6",
      "trades": "42"
    },
    {
      "date": "2024-09-10",
      "bid": "178.80",
      "ask": "179.20",
      "open": "181.00",
      "high": "182.20",
      "low": "178.40",
      "close": "179.40",
      "average": "180.8989",
      "volume": "5622",
      "turnover": "1017013.4",
      "trades": "66"
    },
    {
      "date": "2024-09-11",
      "bid": "179.40",
      "ask": "179.60",
      "open": "179.40",
      "high": "181.80",
      "low": "178.80",
      "close": "179.40",
      "average": "179.4655",
      "volume": "2327",
      "turnover": "417616.2",
      "trades": "41"
    },
    {
      "date": "2024-09-12",
      "bid": "182.40",
      "ask": "182.80",
      "open": "181.80",
      "high": "184.00",
      "low": "181.40",
      "close": "181.60",
      "average": "183.0379",
      "volume": "1583",
      "turnover": "289749",
      "trades": "34"
    },
    {
      "date": "2024-09-13",
      "bid": "184.60",
      "ask": "185.00",
      "open": "181.60",
      "high": "185.20",
      "low": "181.60",
      "close": "183.80",
      "average": "183.9063",
      "volume": "1917",
      "turnover": "352548.4",
      "trades": "39"
    },
    {
      "date": "2024-09-16",
      "bid": "186.20",
      "ask": "186.80",
      "open": "184.00",
      "high": "186.80",
      "low": "184.00",
      "close": "186.00",
      "average": "186.0664",
      "volume": "6263",
      "turnover": "1165333.6",
      "trades": "68"
    },
    {
      "date": "2024-09-17",
      "bid": "197.20",
      "ask": "197.80",
      "open": "187.00",
      "high": "205.00",
      "low": "187.00",
      "close": "198.60",
      "average": "198.2142",
      "volume": "25505",
      "turnover": "5055354.2",
      "trades": "246"
    },
    {
      "date": "2024-09-18",
      "bid": "197.00",
      "ask": "197.40",
      "open": "198.60",
      "high": "199.00",
      "low": "194.80",
      "close": "197.00",
      "average": "197.4173",
      "volume": "22849",
      "turnover": "4510787.4",
      "trades": "152"
    },
    {
      "date": "2024-09-19",
      "bid": "203.00",
      "ask": "203.50",
      "open": "199.60",
      "high": "204.50",
      "low": "199.00",
      "close": "202.00",
      "average": "201.5185",
      "volume": "12985",
      "turnover": "2616718",
      "trades": "116"
    },
    {
      "date": "2024-09-20",
      "bid": "193.60",
      "ask": "194.00",
      "open": "202.00",
      "high": "202.00",
      "low": "193.40",
      "close": "193.40",
      "average": "196.0501",
      "volume": "9590",
      "turnover": "1880120.2",
      "trades": "106"
    },
    {
      "date": "2024-09-23",
      "bid": "193.60",
      "ask": "194.00",
      "open": "194.00",
      "high": "194.60",
      "low": "192.00",
      "close": "194.40",
      "average": "193.3005",
      "volume": "3920",
      "turnover": "757738",
      "trades": "71"
    },
    {
      "date": "2024-09-24",
      "bid": "197.40",
      "ask": "198.00",
      "open": "196.80",
      "high": "199.00",
      "low": "196.60",
      "close": "198.00",
      "average": "198.0101",
      "volume": "7202",
      "turnover": "1426068.6",
      "trades": "87"
    },
    {
      "date": "2024-09-25",
      "bid": "198.20",
      "ask": "198.60",
      "open": "197.00",
      "high": "199.00",
      "low": "196.20",
      "close": "197.60",
      "average": "197.3927",
      "volume": "5611",
      "turnover": "1107570.6",
      "trades": "106"
    },
    {
      "date": "2024-09-26",
      "bid": "203.00",
      "ask": "203.50",
      "open": "202.00",
      "high": "203.50",
      "low": "200.00",
      "close": "202.00",
      "average": "202.1979",
      "volume": "12033",
      "turnover": "2433045.75",
      "trades": "98"
    },
    {
      "date": "2024-09-27",
      "bid": "204.50",
      "ask": "205.00",
      "open": "203.00",
      "high": "205.50",
      "low": "202.50",
      "close": "203.50",
      "average": "203.7941",
      "volume": "8566",
      "turnover": "1745700",
      "trades": "68"
    },
    {
      "date": "2024-09-30",
      "bid": "202.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.00",
      "low": "201.50",
      "close": "203.00",
      "average": "203.5091",
      "volume": "4806",
      "turnover": "978064.5",
      "trades": "69"
    },
    {
      "date": "2024-10-01",
      "bid": "199.40",
      "ask": "199.80",
      "open": "202.50",
      "high": "203.00",
      "low": "199.00",
      "close": "199.00",
      "average": "201.8203",
      "volume": "2997",
      "turnover": "604855.3",
      "trades": "41"
    },
    {
      "date": "2024-10-02",
      "bid": "199.20",
      "ask": "199.60",
      "open": "199.00",
      "high": "201.00",
      "low": "198.00",
      "close": "198.40",
      "average": "199.0428",
      "volume": "5803",
      "turnover": "1155045.6",
      "trades": "88"
    },
    {
      "date": "2024-10-03",
      "bid": "197.20",
      "ask": "197.60",
      "open": "199.80",
      "high": "199.80",
      "low": "196.80",
      "close": "198.20",
      "average": "197.8372",
      "volume": "6240",
      "turnover": "1234504.2",
      "trades": "53"
    },
    {
      "date": "2024-10-04",
      "bid": "201.50",
      "ask": "202.00",
      "open": "200.50",
      "high": "202.50",
      "low": "197.80",
      "close": "200.50",
      "average": "200.5017",
      "volume": "10094",
      "turnover": "2023863.9",
      "trades": "94"
    },
    {
      "date": "2024-10-07",
      "bid": "200.00",
      "ask": "200.50",
      "open": "202.50",
      "high": "202.50",
      "low": "198.80",
      "close": "199.80",
      "average": "200.4159",
      "volume": "3049",
      "turnover": "611068.2",
      "trades": "71"
    },
    {
      "date": "2024-10-08",
      "bid": "196.20",
      "ask": "196.60",
      "open": "199.80",
      "high": "199.80",
      "low": "195.00",
      "close": "196.00",
      "average": "196.5092",
      "volume": "3215",
      "turnover": "631777.2",
      "trades": "57"
    },
    {
      "date": "2024-10-09",
      "bid": "197.60",
      "ask": "198.00",
      "open": "196.60",
      "high": "197.80",
      "low": "195.80",
      "close": "197.40",
      "average": "196.8036",
      "volume": "2372",
      "turnover": "466818.2",
      "trades": "62"
    },
    {
      "date": "2024-10-10",
      "bid": "195.00",
      "ask": "195.40",
      "open": "196.00",
      "high": "197.40",
      "low": "194.20",
      "close": "194.60",
      "average": "195.1543",
      "volume": "936",
      "turnover": "182664.4",
      "trades": "45"
    },
    {
      "date": "2024-10-11",
      "bid": "197.00",
      "ask": "197.20",
      "open": "195.20",
      "high": "197.60",
      "low": "194.40",
      "close": "197.20",
      "average": "196.016",
      "volume": "11976",
      "turnover": "2347488.2",
      "trades": "99"
    },
    {
      "date": "2024-10-14",
      "bid": "196.40",
      "ask": "196.80",
      "open": "197.00",
      "high": "197.20",
      "low": "195.40",
      "close": "195.80",
      "average": "196.271",
      "volume": "4369",
      "turnover": "857508",
      "trades": "62"
    },
    {
      "date": "2024-10-15",
      "bid": "194.60",
      "ask": "195.00",
      "open": "197.00",
      "high": "197.00",
      "low": "193.40",
      "close": "193.80",
      "average": "195.1677",
      "volume": "2283",
      "turnover": "445567.8",
      "trades": "57"
    },
    {
      "date": "2024-10-16",
      "bid": "194.60",
      "ask": "195.00",
      "open": "195.00",
      "high": "195.60",
      "low": "191.80",
      "close": "195.20",
      "average": "195.0659",
      "volume": "2372",
      "turnover": "462696.2",
      "trades": "49"
    },
    {
      "date": "2024-10-17",
      "bid": "194.60",
      "ask": "194.80",
      "open": "195.40",
      "high": "195.80",
      "low": "194.00",
      "close": "194.00",
      "average": "195.2307",
      "volume": "4204",
      "turnover": "820750",
      "trades": "51"
    },
    {
      "date": "2024-10-18",
      "bid": "200.00",
      "ask": "200.50",
      "open": "194.80",
      "high": "202.00",
      "low": "194.80",
      "close": "199.60",
      "average": "198.5673",
      "volume": "5703",
      "turnover": "1132429.3",
      "trades": "64"
    },
    {
      "date": "2024-10-21",
      "bid": "197.00",
      "ask": "197.40",
      "open": "199.20",
      "high": "201.50",
      "low": "196.00",
      "close": "196.00",
      "average": "199.0171",
      "volume": "4090",
      "turnover": "813980.1",
      "trades": "55"
    },
    {
      "date": "2024-10-22",
      "bid": "198.20",
      "ask": "198.60",
      "open": "197.80",
      "high": "199.40",
      "low": "195.60",
      "close": "198.80",
      "average": "197.3788",
      "volume": "1529",
      "turnover": "301792.2",
      "trades": "47"
    },
    {
      "date": "2024-10-23",
      "bid": "198.60",
      "ask": "199.00",
      "open": "197.80",
      "high": "200.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.2287",
      "volume": "1570",
      "turnover": "311219",
      "trades": "48"
    },
    {
      "date": "2024-10-24",
      "bid": "199.20",
      "ask": "199.60",
      "open": "199.00",
      "high": "203.50",
      "low": "198.60",
      "close": "198.60",
      "average": "200.8639",
      "volume": "8633",
      "turnover": "1734057.8",
      "trades": "89"
    },
    {
      "date": "2024-10-25",
      "bid": "201.00",
      "ask": "201.50",
      "open": "198.60",
      "high": "202.00",
      "low": "198.00",
      "close": "201.50",
      "average": "199.587",
      "volume": "2118",
      "turnover": "422725.2",
      "trades": "65"
    },
    {
      "date": "2024-10-28",
      "bid": "202.50",
      "ask": "203.50",
      "open": "201.50",
      "high": "203.50",
      "low": "200.00",
      "close": "203.50",
      "average": "202.0664",
      "volume": "7041",
      "turnover": "1422749.5",
      "trades": "67"
    },
    {
      "date": "2024-10-29",
      "bid": "203.00",
      "ask": "203.50",
      "open": "203.50",
      "high": "205.50",
      "low": "202.50",
      "close": "204.00",
      "average": "203.6222",
      "volume": "11073",
      "turnover": "2254709",
      "trades": "90"
    },
    {
      "date": "2024-10-30",
      "bid": "208.00",
      "ask": "208.50",
      "open": "208.00",
      "high": "214.50",
      "low": "208.00",
      "close": "208.00",
      "average": "212.1368",
      "volume": "56010",
      "turnover": "11880356.5",
      "trades": "233"
    },
    {
      "date": "2024-10-31",
      "bid": "201.00",
      "ask": "202.00",
      "open": "208.00",
      "high": "208.50",
      "low": "201.00",
      "close": "201.00",
      "average": "204.5996",
      "volume": "3355",
      "turnover": "686431.5",
      "trades": "103"
    },
    {
      "date": "2024-11-01",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.50",
      "low": "201.00",
      "close": "201.00",
      "average": "201.767",
      "volume": "1440",
      "turnover": "290544.5",
      "trades": "31"
    },
    {
      "date": "2024-11-04",
      "bid": "205.00",
      "ask": "206.00",
      "open": "201.00",
      "high": "206.00",
      "low": "201.00",
      "close": "204.50",
      "average": "204.6376",
      "volume": "7088",
      "turnover": "1450471.5",
      "trades": "76"
    },
    {
      "date": "2024-11-05",
      "bid": "207.50",
      "ask": "208.00",
      "open": "204.50",
      "high": "208.50",
      "low": "204.00",
      "close": "208.50",
      "average": "206.4285",
      "volume": "8054",
      "turnover": "1662575.5",
      "trades": "86"
    },
    {
      "date": "2024-11-06",
      "bid": "206.50",
      "ask": "207.50",
      "open": "208.50",
      "high": "215.00",
      "low": "207.00",
      "close": "207.50",
      "average": "212.4959",
      "volume": "9495",
      "turnover": "2017649",
      "trades": "105"
    },
    {
      "date": "2024-11-07",
      "bid": "217.00",
      "ask": "218.00",
      "open": "206.50",
      "high": "219.00",
      "low": "206.50",
      "close": "218.00",
      "average": "215.6054",
      "volume": "38528",
      "turnover": "8306846.5",
      "trades": "179"
    },
    {
      "date": "2024-11-08",
      "bid": "210.50",
      "ask": "211.50",
      "open": "216.50",
      "high": "216.50",
      "low": "209.50",
      "close": "210.50",
      "average": "211.6239",
      "volume": "10239",
      "turnover": "2166817",
      "trades": "115"
    },
    {
      "date": "2024-11-11",
      "bid": "212.00",
      "ask": "212.50",
      "open": "211.50",
      "high": "214.50",
      "low": "211.50",
      "close": "212.00",
      "average": "213.5909",
      "volume": "7600",
      "turnover": "1623285.25",
      "trades": "72"
    },
    {
      "date": "2024-11-12",
      "bid": "206.00",
      "ask": "206.50",
      "open": "210.50",
      "high": "210.50",
      "low": "206.00",
      "close": "207.00",
      "average": "209.2292",
      "volume": "3117",
      "turnover": "652167.5",
      "trades": "73"
    },
    {
      "date": "2024-11-13",
      "bid": "202.50",
      "ask": "203.00",
      "open": "206.00",
      "high": "206.50",
      "low": "200.00",
      "close": "202.00",
      "average": "203.093",
      "volume": "2542",
      "turnover": "516262.5",
      "trades": "65"
    },
    {
      "date": "2024-11-14",
      "bid": "206.50",
      "ask": "207.50",
      "open": "202.50",
      "high": "207.00",
      "low": "202.00",
      "close": "206.00",
      "average": "204.5674",
      "volume": "4345",
      "turnover": "888845.5",
      "trades": "60"
    },
    {
      "date": "2024-11-15",
      "bid": "205.50",
      "ask": "206.50",
      "open": "206.00",
      "high": "207.50",
      "low": "204.50",
      "close": "205.00",
      "average": "206.1119",
      "volume": "4772",
      "turnover": "983566",
      "trades": "48"
    },
    {
      "date": "2024-11-18",
      "bid": "205.00",
      "ask": "206.00",
      "open": "205.50",
      "high": "207.00",
      "low": "203.50",
      "close": "206.00",
      "average": "205.4448",
      "volume": "3268",
      "turnover": "671393.5",
      "trades": "51"
    },
    {
      "date": "2024-11-19",
      "bid": "203.00",
      "ask": "203.50",
      "open": "205.00",
      "high": "206.00",
      "low": "200.50",
      "close": "203.50",
      "average": "201.516",
      "volume": "4615",
      "turnover": "929996.5",
      "trades": "48"
    },
    {
      "date": "2024-11-20",
      "bid": "201.50",
      "ask": "202.00",
      "open": "203.50",
      "high": "205.50",
      "low": "201.00",
      "close": "201.00",
      "average": "203.6732",
      "volume": "5114",
      "turnover": "1041584.5",
      "trades": "68"
    },
    {
      "date": "2024-11-21",
      "bid": "202.00",
      "ask": "202.50",
      "open": "201.50",
      "high": "202.50",
      "low": "199.40",
      "close": "201.50",
      "average": "200.6066",
      "volume": "1400",
      "turnover": "280849.3",
      "trades": "40"
    },
    {
      "date": "2024-11-22",
      "bid": "206.50",
      "ask": "207.00",
      "open": "204.50",
      "high": "207.50",
      "low": "203.00",
      "close": "206.50",
      "average": "205.8384",
      "volume": "6169",
      "turnover": "1269817",
      "trades": "95"
    },
    {
      "date": "2024-11-25",
      "bid": "209.00",
      "ask": "209.50",
      "open": "209.50",
      "high": "210.00",
      "low": "207.00",
      "close": "208.50",
      "average": "208.5123",
      "volume": "5814",
      "turnover": "1212290.5",
      "trades": "56"
    },
    {
      "date": "2024-11-26",
      "bid": "202.00",
      "ask": "203.00",
      "open": "207.50",
      "high": "207.50",
      "low": "202.00",
      "close": "202.00",
      "average": "204.1458",
      "volume": "7222",
      "turnover": "1474341",
      "trades": "86"
    },
    {
      "date": "2024-11-27",
      "bid": "204.50",
      "ask": "205.00",
      "open": "202.00",
      "high": "205.00",
      "low": "202.00",
      "close": "204.00",
      "average": "202.9565",
      "volume": "3664",
      "turnover": "743632.5",
      "trades": "58"
    },
    {
      "date": "2024-11-28",
      "bid": "208.00",
      "ask": "208.50",
      "open": "205.50",
      "high": "209.00",
      "low": "205.50",
      "close": "207.50",
      "average": "207.288",
      "volume": "5022",
      "turnover": "1041000.5",
      "trades": "64"
    },
    {
      "date": "2024-11-29",
      "bid": "209.50",
      "ask": "210.00",
      "open": "208.00",
      "high": "210.00",
      "low": "207.50",
      "close": "209.00",
      "average": "208.4939",
      "volume": "5233",
      "turnover": "1091048.5",
      "trades": "64"
    },
    {
      "date": "2024-12-02",
      "bid": "214.50",
      "ask": "215.50",
      "open": "208.50",
      "high": "216.50",
      "low": "207.50",
      "close": "215.50",
      "average": "212.6158",
      "volume": "6627",
      "turnover": "1409010.75",
      "trades": "99"
    },
    {
      "date": "2024-12-03",
      "bid": "213.50",
      "ask": "214.50",
      "open": "215.50",
      "high": "216.00",
      "low": "213.00",
      "close": "213.00",
      "average": "214.9197",
      "volume": "4523",
      "turnover": "972082",
      "trades": "68"
    },
    {
      "date": "2024-12-04",
      "bid": "215.00",
      "ask": "215.50",
      "open": "213.50",
      "high": "217.00",
      "low": "213.00",
      "close": "214.50",
      "average": "216.1622",
      "volume": "9132",
      "turnover": "1973861.25",
      "trades": "73"
    },
    {
      "date": "2024-12-05",
      "bid": "218.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "218.00",
      "low": "215.50",
      "close": "217.00",
      "average": "216.8711",
      "volume": "3681",
      "turnover": "798215.5",
      "trades": "71"
    },
    {
      "date": "2024-12-06",
      "bid": "221.50",
      "ask": "222.00",
      "open": "218.00",
      "high": "222.00",
      "low": "217.50",
      "close": "221.00",
      "average": "220.3193",
      "volume": "8234",
      "turnover": "1814093",
      "trades": "74"
    },
    {
      "date": "2024-12-09",
      "bid": "223.50",
      "ask": "224.50",
      "open": "224.00",
      "high": "226.50",
      "low": "223.00",
      "close": "224.00",
      "average": "224.3108",
      "volume": "9611",
      "turnover": "2155849.5",
      "trades": "70"
    },
    {
      "date": "2024-12-10",
      "bid": "223.50",
      "ask": "224.50",
      "open": "222.00",
      "high": "226.00",
      "low": "222.00",
      "close": "222.50",
      "average": "225.0005",
      "volume": "10129",
      "turnover": "2279029.75",
      "trades": "89"
    },
    {
      "date": "2024-12-11",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.00",
      "low": "219.00",
      "close": "219.00",
      "average": "220.9149",
      "volume": "6066",
      "turnover": "1340070",
      "trades": "51"
    },
    {
      "date": "2024-12-12",
      "bid": "219.00",
      "ask": "219.50",
      "open": "221.50",
      "high": "221.50",
      "low": "218.50",
      "close": "218.50",
      "average": "220.074",
      "volume": "2733",
      "turnover": "601441.75",
      "trades": "43"
    },
    {
      "date": "2024-12-13",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.50",
      "high": "220.00",
      "low": "217.50",
      "close": "217.50",
      "average": "218.7584",
      "volume": "2134",
      "turnover": "466830.5",
      "trades": "27"
    },
    {
      "date": "2024-12-16",
      "bid": "215.00",
      "ask": "215.50",
      "open": "218.00",
      "high": "218.00",
      "low": "214.50",
      "close": "214.50",
      "average": "215.3694",
      "volume": "5144",
      "turnover": "1107860",
      "trades": "56"
    },
    {
      "date": "2024-12-17",
      "bid": "216.00",
      "ask": "217.00",
      "open": "214.50",
      "high": "217.50",
      "low": "214.50",
      "close": "216.00",
      "average": "216.2119",
      "volume": "3016",
      "turnover": "652095",
      "trades": "37"
    },
    {
      "date": "2024-12-18",
      "bid": "211.00",
      "ask": "212.00",
      "open": "217.00",
      "high": "217.00",
      "low": "211.50",
      "close": "212.50",
      "average": "212.7886",
      "volume": "9169",
      "turnover": "1951058.25",
      "trades": "64"
    },
    {
      "date": "2024-12-19",
      "bid": "206.50",
      "ask": "207.50",
      "open": "210.50",
      "high": "211.50",
      "low": "205.50",
      "close": "205.50",
      "average": "208.3254",
      "volume": "6782",
      "turnover": "1412863",
      "trades": "102"
    },
    {
      "date": "2024-12-20",
      "bid": "207.50",
      "ask": "208.50",
      "open": "206.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.9788",
      "volume": "15907",
      "turnover": "3276913",
      "trades": "111"
    },
    {
      "date": "2024-12-23",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "208.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.6926",
      "volume": "7444",
      "turnover": "1531187.25",
      "trades": "99"
    },
    {
      "date": "2024-12-27",
      "bid": "208.00",
      "ask": "208.50",
      "open": "206.50",
      "high": "209.50",
      "low": "206.50",
      "close": "209.50",
      "average": "208.3786",
      "volume": "3487",
      "turnover": "726631",
      "trades": "75"
    },
    {
      "date": "2024-12-30",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.50",
      "high": "208.00",
      "low": "206.00",
      "close": "207.50",
      "average": "207.0185",
      "volume": "3951",
      "turnover": "817927",
      "trades": "84"
    },
    {
      "date": "2025-01-02",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "210.00",
      "low": "207.00",
      "close": "208.50",
      "average": "208.1273",
      "volume": "4303",
      "turnover": "895568.25",
      "trades": "70"
    },
    {
      "date": "2025-01-03",
      "bid": "206.50",
      "ask": "207.50",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "206.00",
      "average": "207.8285",
      "volume": "4031",
      "turnover": "837754.75",
      "trades": "66"
    },
    {
      "date": "2025-01-07",
      "bid": "214.00",
      "ask": "214.50",
      "open": "212.00",
      "high": "215.50",
      "low": "210.50",
      "close": "213.00",
      "average": "214.1212",
      "volume": "9012",
      "turnover": "1929660.5",
      "trades": "107"
    },
    {
      "date": "2025-01-08",
      "bid": "212.50",
      "ask": "213.00",
      "open": "213.50",
      "high": "216.00",
      "low": "211.50",
      "close": "212.00",
      "average": "212.9567",
      "volume": "3668",
      "turnover": "781125",
      "trades": "58"
    },
    {
      "date": "2025-01-09",
      "bid": "216.00",
      "ask": "217.00",
      "open": "212.50",
      "high": "217.00",
      "low": "212.00",
      "close": "217.00",
      "average": "215.5606",
      "volume": "17010",
      "turnover": "3666686",
      "trades": "70"
    },
    {
      "date": "2025-01-10",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.50",
      "high": "218.00",
      "low": "211.00",
      "close": "211.00",
      "average": "215.6311",
      "volume": "5161",
      "turnover": "1112872",
      "trades": "59"
    },
    {
      "date": "2025-01-13",
      "bid": "209.50",
      "ask": "210.00",
      "open": "211.00",
      "high": "211.50",
      "low": "205.00",
      "close": "208.50",
      "average": "208.4036",
      "volume": "5739",
      "turnover": "1196028.5",
      "trades": "79"
    },
    {
      "date": "2025-01-14",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "213.00",
      "low": "209.50",
      "close": "210.00",
      "average": "211.3173",
      "volume": "5725",
      "turnover": "1209791",
      "trades": "50"
    },
    {
      "date": "2025-01-15",
      "bid": "216.50",
      "ask": "218.00",
      "open": "210.00",
      "high": "216.50",
      "low": "209.50",
      "close": "216.50",
      "average": "215.4008",
      "volume": "12625",
      "turnover": "2719435",
      "trades": "69"
    },
    {
      "date": "2025-01-16",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.50",
      "high": "218.00",
      "low": "213.00",
      "close": "214.00",
      "average": "215.3951",
      "volume": "1216",
      "turnover": "261916",
      "trades": "39"
    },
    {
      "date": "2025-01-17",
      "bid": "217.50",
      "ask": "218.50",
      "open": "215.50",
      "high": "219.00",
      "low": "214.00",
      "close": "217.00",
      "average": "216.9489",
      "volume": "4184",
      "turnover": "907714",
      "trades": "51"
    },
    {
      "date": "2025-01-20",
      "bid": "220.00",
      "ask": "221.50",
      "open": "217.00",
      "high": "222.00",
      "low": "217.00",
      "close": "222.00",
      "average": "218.1931",
      "volume": "4758",
      "turnover": "1038163",
      "trades": "87"
    },
    {
      "date": "2025-01-21",
      "bid": "221.50",
      "ask": "222.00",
      "open": "220.00",
      "high": "222.00",
      "low": "220.00",
      "close": "220.50",
      "average": "221.2258",
      "volume": "8591",
      "turnover": "1900178.25",
      "trades": "99"
    },
    {
      "date": "2025-01-22",
      "bid": "218.50",
      "ask": "219.00",
      "open": "220.50",
      "high": "221.00",
      "low": "218.00",
      "close": "219.00",
      "average": "219.5562",
      "volume": "3648",
      "turnover": "801013.75",
      "trades": "85"
    },
    {
      "date": "2025-01-23",
      "bid": "222.00",
      "ask": "222.50",
      "open": "220.00",
      "high": "224.00",
      "low": "219.50",
      "close": "222.00",
      "average": "221.5364",
      "volume": "7751",
      "turnover": "1716943.25",
      "trades": "65"
    },
    {
      "date": "2025-01-24",
      "bid": "225.50",
      "ask": "226.00",
      "open": "222.50",
      "high": "229.00",
      "low": "222.50",
      "close": "225.50",
      "average": "226.3374",
      "volume": "8771",
      "turnover": "1985268",
      "trades": "102"
    },
    {
      "date": "2025-01-27",
      "bid": "224.50",
      "ask": "225.50",
      "open": "223.00",
      "high": "225.00",
      "low": "222.50",
      "close": "224.50",
      "average": "223.4635",
      "volume": "7221",
      "turnover": "1613630",
      "trades": "101"
    },
    {
      "date": "2025-01-28",
      "bid": "223.00",
      "ask": "223.50",
      "open": "224.50",
      "high": "228.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.9952",
      "volume": "4042",
      "turnover": "909447.5",
      "trades": "72"
    },
    {
      "date": "2025-01-29",
      "bid": "225.50",
      "ask": "226.50",
      "open": "227.00",
      "high": "229.00",
      "low": "224.50",
      "close": "225.00",
      "average": "226.7506",
      "volume": "4282",
      "turnover": "970946",
      "trades": "68"
    },
    {
      "date": "2025-01-30",
      "bid": "228.00",
      "ask": "229.00",
      "open": "226.50",
      "high": "230.00",
      "low": "225.00",
      "close": "225.00",
      "average": "227.7944",
      "volume": "1988",
      "turnover": "452930",
      "trades": "65"
    },
    {
      "date": "2025-01-31",
      "bid": "224.50",
      "ask": "225.50",
      "open": "230.50",
      "high": "232.00",
      "low": "223.50",
      "close": "224.50",
      "average": "226.0358",
      "volume": "6756",
      "turnover": "1527099",
      "trades": "121"
    },
    {
      "date": "2025-02-03",
      "bid": "217.00",
      "ask": "218.00",
      "open": "222.00",
      "high": "222.00",
      "low": "215.00",
      "close": "218.00",
      "average": "217.5003",
      "volume": "9946",
      "turnover": "2163191",
      "trades": "222"
    },
    {
      "date": "2025-02-04",
      "bid": "217.50",
      "ask": "218.50",
      "open": "223.50",
      "high": "223.50",
      "low": "215.00",
      "close": "218.50",
      "average": "216.9293",
      "volume": "6287",
      "turnover": "1363849",
      "trades": "95"
    },
    {
      "date": "2025-02-05",
      "bid": "213.50",
      "ask": "214.50",
      "open": "218.50",
      "high": "218.50",
      "low": "212.50",
      "close": "212.50",
      "average": "215.5066",
      "volume": "3151",
      "turnover": "678876.75",
      "trades": "79"
    },
    {
      "date": "2025-02-06",
      "bid": "221.00",
      "ask": "222.50",
      "open": "215.50",
      "high": "223.50",
      "low": "215.00",
      "close": "223.50",
      "average": "218.9973",
      "volume": "3332",
      "turnover": "729705",
      "trades": "84"
    },
    {
      "date": "2025-02-07",
      "bid": "217.50",
      "ask": "218.50",
      "open": "221.00",
      "high": "223.00",
      "low": "217.50",
      "close": "218.50",
      "average": "219.3825",
      "volume": "3134",
      "turnover": "687802.5",
      "trades": "72"
    },
    {
      "date": "2025-02-10",
      "bid": "219.50",
      "ask": "220.00",
      "open": "218.50",
      "high": "220.00",
      "low": "218.00",
      "close": "219.50",
      "average": "219.2982",
      "volume": "5994",
      "turnover": "1314472.5",
      "trades": "58"
    },
    {
      "date": "2025-02-11",
      "bid": "219.50",
      "ask": "220.50",
      "open": "218.00",
      "high": "220.50",
      "low": "218.00",
      "close": "218.50",
      "average": "218.3694",
      "volume": "4883",
      "turnover": "1066295.75",
      "trades": "42"
    },
    {
      "date": "2025-02-12",
      "bid": "223.00",
      "ask": "224.50",
      "open": "220.50",
      "high": "224.50",
      "low": "220.50",
      "close": "223.00",
      "average": "222.3183",
      "volume": "7314",
      "turnover": "1626036",
      "trades": "68"
    },
    {
      "date": "2025-02-13",
      "bid": "232.50",
      "ask": "233.00",
      "open": "224.50",
      "high": "233.00",
      "low": "224.50",
      "close": "232.00",
      "average": "229.649",
      "volume": "18165",
      "turnover": "4171542.75",
      "trades": "124"
    },
    {
      "date": "2025-02-14",
      "bid": "230.00",
      "ask": "231.00",
      "open": "233.50",
      "high": "235.50",
      "low": "229.00",
      "close": "229.00",
      "average": "233.554",
      "volume": "10269",
      "turnover": "2398366.5",
      "trades": "92"
    },
    {
      "date": "2025-02-17",
      "bid": "234.50",
      "ask": "235.00",
      "open": "231.50",
      "high": "236.00",
      "low": "231.00",
      "close": "235.00",
      "average": "234.4353",
      "volume": "11400",
      "turnover": "2672565",
      "trades": "105"
    },
    {
      "date": "2025-02-18",
      "bid": "237.50",
      "ask": "238.00",
      "open": "235.00",
      "high": "238.50",
      "low": "235.00",
      "close": "236.50",
      "average": "237.316",
      "volume": "19110",
      "turnover": "4535088.5",
      "trades": "132"
    },
    {
      "date": "2025-02-19",
      "bid": "230.50",
      "ask": "231.50",
      "open": "238.00",
      "high": "238.50",
      "low": "230.50",
      "close": "230.50",
      "average": "234.6553",
      "volume": "10253",
      "turnover": "2405920.5",
      "trades": "126"
    },
    {
      "date": "2025-02-20",
      "bid": "231.50",
      "ask": "232.50",
      "open": "230.50",
      "high": "234.50",
      "low": "230.50",
      "close": "231.00",
      "average": "233.1291",
      "volume": "3145",
      "turnover": "733191",
      "trades": "66"
    },
    {
      "date": "2025-02-21",
      "bid": "232.50",
      "ask": "233.00",
      "open": "233.00",
      "high": "235.50",
      "low": "232.00",
      "close": "232.50",
      "average": "233.2589",
      "volume": "12084",
      "turnover": "2818689.75",
      "trades": "123"
    },
    {
      "date": "2025-02-24",
      "bid": "231.50",
      "ask": "232.00",
      "open": "233.00",
      "high": "234.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.6102",
      "volume": "3816",
      "turnover": "887640.5",
      "trades": "69"
    },
    {
      "date": "2025-02-25",
      "bid": "232.00",
      "ask": "232.50",
      "open": "230.00",
      "high": "233.00",
      "low": "229.50",
      "close": "232.00",
      "average": "230.803",
      "volume": "4598",
      "turnover": "1061232",
      "trades": "95"
    },
    {
      "date": "2025-02-26",
      "bid": "234.50",
      "ask": "235.50",
      "open": "233.00",
      "high": "236.50",
      "low": "233.00",
      "close": "233.50",
      "average": "234.6031",
      "volume": "7583",
      "turnover": "1778995",
      "trades": "63"
    },
    {
      "date": "2025-02-27",
      "bid": "230.50",
      "ask": "231.00",
      "open": "246.50",
      "high": "246.50",
      "low": "230.00",
      "close": "230.50",
      "average": "233.5032",
      "volume": "9069",
      "turnover": "2115981.75",
      "trades": "109"
    },
    {
      "date": "2025-02-28",
      "bid": "231.50",
      "ask": "232.50",
      "open": "229.00",
      "high": "233.50",
      "low": "228.00",
      "close": "233.50",
      "average": "230.6975",
      "volume": "3465",
      "turnover": "799433.75",
      "trades": "88"
    },
    {
      "date": "2025-03-03",
      "bid": "234.50",
      "ask": "235.00",
      "open": "233.00",
      "high": "239.00",
      "low": "232.00",
      "close": "233.50",
      "average": "235.5455",
      "volume": "23505",
      "turnover": "5535180.75",
      "trades": "189"
    },
    {
      "date": "2025-03-04",
      "bid": "220.50",
      "ask": "221.50",
      "open": "230.00",
      "high": "230.00",
      "low": "220.00",
      "close": "220.00",
      "average": "224.726",
      "volume": "19806",
      "turnover": "4450444.25",
      "trades": "202"
    },
    {
      "date": "2025-03-05",
      "bid": "232.50",
      "ask": "233.00",
      "open": "224.50",
      "high": "234.50",
      "low": "224.50",
      "close": "234.50",
      "average": "229.7413",
      "volume": "13197",
      "turnover": "3031895.5",
      "trades": "127"
    },
    {
      "date": "2025-03-06",
      "bid": "241.00",
      "ask": "241.50",
      "open": "237.00",
      "high": "242.00",
      "low": "235.50",
      "close": "241.00",
      "average": "238.3642",
      "volume": "13184",
      "turnover": "3143464.5",
      "trades": "138"
    },
    {
      "date": "2025-03-07",
      "bid": "237.50",
      "ask": "238.50",
      "open": "241.50",
      "high": "241.50",
      "low": "234.50",
      "close": "238.00",
      "average": "238.2509",
      "volume": "16971",
      "turnover": "4043395",
      "trades": "153"
    },
    {
      "date": "2025-03-10",
      "bid": "235.00",
      "ask": "236.00",
      "open": "238.50",
      "high": "238.50",
      "low": "233.50",
      "close": "236.00",
      "average": "235.6315",
      "volume": "5528",
      "turnover": "1303092",
      "trades": "99"
    },
    {
      "date": "2025-03-11",
      "bid": "227.50",
      "ask": "228.50",
      "open": "236.00",
      "high": "237.50",
      "low": "226.50",
      "close": "227.00",
      "average": "233.1021",
      "volume": "13898",
      "turnover": "3239740.25",
      "trades": "180"
    },
    {
      "date": "2025-03-12",
      "bid": "228.00",
      "ask": "228.50",
      "open": "230.50",
      "high": "231.00",
      "low": "226.50",
      "close": "229.00",
      "average": "229.2286",
      "volume": "10603",
      "turnover": "2430510.5",
      "trades": "90"
    },
    {
      "date": "2025-03-13",
      "bid": "226.00",
      "ask": "226.50",
      "open": "227.50",
      "high": "227.50",
      "low": "223.50",
      "close": "225.50",
      "average": "226.1056",
      "volume": "12099",
      "turnover": "2735736.5",
      "trades": "130"
    },
    {
      "date": "2025-03-14",
      "bid": "230.50",
      "ask": "231.00",
      "open": "227.00",
      "high": "232.00",
      "low": "226.50",
      "close": "232.00",
      "average": "230.1469",
      "volume": "7021",
      "turnover": "1615941.5",
      "trades": "88"
    },
    {
      "date": "2025-03-17",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.50",
      "high": "232.00",
      "low": "229.00",
      "close": "230.50",
      "average": "230.4765",
      "volume": "6543",
      "turnover": "1508007",
      "trades": "102"
    },
    {
      "date": "2025-03-18",
      "bid": "231.00",
      "ask": "231.50",
      "open": "231.00",
      "high": "234.00",
      "low": "231.00",
      "close": "231.50",
      "average": "232.6098",
      "volume": "3822",
      "turnover": "889034.5",
      "trades": "66"
    },
    {
      "date": "2025-03-19",
      "bid": "223.00",
      "ask": "224.00",
      "open": "230.50",
      "high": "231.00",
      "low": "223.00",
      "close": "225.00",
      "average": "225.4325",
      "volume": "13244",
      "turnover": "2985628.5",
      "trades": "171"
    },
    {
      "date": "2025-03-20",
      "bid": "222.00",
      "ask": "222.50",
      "open": "223.50",
      "high": "224.00",
      "low": "220.00",
      "close": "223.50",
      "average": "221.9523",
      "volume": "12597",
      "turnover": "2795896.75",
      "trades": "138"
    },
    {
      "date": "2025-03-21",
      "bid": "219.50",
      "ask": "220.00",
      "open": "222.50",
      "high": "222.50",
      "low": "217.50",
      "close": "218.50",
      "average": "219.0386",
      "volume": "13692",
      "turnover": "2999120.75",
      "trades": "142"
    },
    {
      "date": "2025-03-24",
      "bid": "219.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "221.00",
      "low": "217.50",
      "close": "220.00",
      "average": "219.534",
      "volume": "8522",
      "turnover": "1870868.5",
      "trades": "81"
    },
    {
      "date": "2025-03-25",
      "bid": "218.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "220.50",
      "low": "215.00",
      "close": "219.50",
      "average": "218.2302",
      "volume": "6922",
      "turnover": "1510591.25",
      "trades": "112"
    },
    {
      "date": "2025-03-26",
      "bid": "215.50",
      "ask": "216.00",
      "open": "218.50",
      "high": "219.00",
      "low": "215.50",
      "close": "217.00",
      "average": "216.5268",
      "volume": "6972",
      "turnover": "1509621.5",
      "trades": "87"
    },
    {
      "date": "2025-03-27",
      "bid": "211.50",
      "ask": "212.00",
      "open": "214.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.6643",
      "volume": "5330",
      "turnover": "1133500.5",
      "trades": "91"
    },
    {
      "date": "2025-03-28",
      "bid": "207.00",
      "ask": "207.50",
      "open": "210.50",
      "high": "211.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.0159",
      "volume": "12215",
      "turnover": "2553129",
      "trades": "128"
    },
    {
      "date": "2025-03-31",
      "bid": "202.00",
      "ask": "202.50",
      "open": "205.50",
      "high": "205.50",
      "low": "200.50",
      "close": "201.50",
      "average": "202.2592",
      "volume": "12398",
      "turnover": "2507588.75",
      "trades": "160"
    },
    {
      "date": "2025-04-01",
      "bid": "202.50",
      "ask": "203.00",
      "open": "203.50",
      "high": "205.50",
      "low": "201.50",
      "close": "203.00",
      "average": "203.5082",
      "volume": "8687",
      "turnover": "1767876",
      "trades": "123"
    },
    {
      "date": "2025-04-02",
      "bid": "193.60",
      "ask": "194.00",
      "open": "198.40",
      "high": "198.40",
      "low": "190.80",
      "close": "193.40",
      "average": "193.4808",
      "volume": "12982",
      "turnover": "2511768",
      "trades": "256"
    },
    {
      "date": "2025-04-03",
      "bid": "181.40",
      "ask": "182.00",
      "open": "187.60",
      "high": "188.60",
      "low": "181.20",
      "close": "181.40",
      "average": "185.5135",
      "volume": "21441",
      "turnover": "3977925.2",
      "trades": "305"
    },
    {
      "date": "2025-04-04",
      "bid": "173.60",
      "ask": "174.00",
      "open": "181.40",
      "high": "182.60",
      "low": "169.80",
      "close": "174.80",
      "average": "175.2718",
      "volume": "26709",
      "turnover": "4681334.4",
      "trades": "366"
    },
    {
      "date": "2025-04-07",
      "bid": "165.50",
      "ask": "166.00",
      "open": "167.00",
      "high": "175.50",
      "low": "157.00",
      "close": "164.50",
      "average": "163.2839",
      "volume": "46857",
      "turnover": "7651023.75",
      "trades": "492"
    },
    {
      "date": "2025-04-08",
      "bid": "167.50",
      "ask": "168.00",
      "open": "169.50",
      "high": "173.50",
      "low": "167.00",
      "close": "169.00",
      "average": "169.2891",
      "volume": "33191",
      "turnover": "5618749",
      "trades": "366"
    },
    {
      "date": "2025-04-09",
      "bid": "163.00",
      "ask": "163.50",
      "open": "164.00",
      "high": "167.50",
      "low": "160.50",
      "close": "163.00",
      "average": "164.3064",
      "volume": "129268",
      "turnover": "21239054",
      "trades": "608"
    },
    {
      "date": "2025-04-10",
      "bid": "173.00",
      "ask": "174.00",
      "open": "186.00",
      "high": "186.00",
      "low": "173.50",
      "close": "175.50",
      "average": "179.4353",
      "volume": "27786",
      "turnover": "4985509.25",
      "trades": "297"
    },
    {
      "date": "2025-04-11",
      "bid": "170.50",
      "ask": "172.00",
      "open": "175.50",
      "high": "175.50",
      "low": "167.50",
      "close": "173.00",
      "average": "170.7958",
      "volume": "22638",
      "turnover": "3866181.75",
      "trades": "235"
    },
    {
      "date": "2025-04-14",
      "bid": "179.00",
      "ask": "179.50",
      "open": "193.50",
      "high": "193.50",
      "low": "174.50",
      "close": "179.50",
      "average": "177.473",
      "volume": "9579",
      "turnover": "1699988.25",
      "trades": "136"
    },
    {
      "date": "2025-04-15",
      "bid": "179.50",
      "ask": "181.00",
      "open": "179.50",
      "high": "182.00",
      "low": "179.00",
      "close": "181.00",
      "average": "180.1871",
      "volume": "11831",
      "turnover": "2131741.5",
      "trades": "142"
    },
    {
      "date": "2025-04-16",
      "bid": "175.50",
      "ask": "177.00",
      "open": "180.50",
      "high": "180.50",
      "low": "174.00",
      "close": "177.00",
      "average": "176.1678",
      "volume": "7694",
      "turnover": "1355330.25",
      "trades": "136"
    },
    {
      "date": "2025-04-17",
      "bid": "174.50",
      "ask": "175.00",
      "open": "177.50",
      "high": "177.50",
      "low": "174.00",
      "close": "176.50",
      "average": "174.8605",
      "volume": "2821",
      "turnover": "493567.75",
      "trades": "42"
    },
    {
      "date": "2025-04-22",
      "bid": "175.00",
      "ask": "178.00",
      "open": "175.00",
      "high": "176.50",
      "low": "173.50",
      "close": "176.50",
      "average": "175.131",
      "volume": "9877",
      "turnover": "1729591.5",
      "trades": "132"
    },
    {
      "date": "2025-04-23",
      "bid": "181.50",
      "ask": "183.50",
      "open": "178.00",
      "high": "185.00",
      "low": "178.00",
      "close": "183.50",
      "average": "183.1101",
      "volume": "6340",
      "turnover": "1160875.75",
      "trades": "81"
    },
    {
      "date": "2025-04-24",
      "bid": "184.00",
      "ask": "186.00",
      "open": "189.00",
      "high": "189.00",
      "low": "180.00",
      "close": "184.50",
      "average": "182.9532",
      "volume": "5171",
      "turnover": "946180.5",
      "trades": "91"
    },
    {
      "date": "2025-04-25",
      "bid": "186.50",
      "ask": "187.50",
      "open": "188.50",
      "high": "188.50",
      "low": "181.50",
      "close": "187.50",
      "average": "185.6202",
      "volume": "10097",
      "turnover": "1873928.75",
      "trades": "145"
    },
    {
      "date": "2025-04-28",
      "bid": "191.00",
      "ask": "193.00",
      "open": "189.00",
      "high": "193.50",
      "low": "188.00",
      "close": "192.00",
      "average": "190.4112",
      "volume": "9503",
      "turnover": "1810238.5",
      "trades": "137"
    },
    {
      "date": "2025-04-29",
      "bid": "186.00",
      "ask": "188.00",
      "open": "193.00",
      "high": "193.00",
      "low": "186.00",
      "close": "186.00",
      "average": "189.8083",
      "volume": "3357",
      "turnover": "637293.25",
      "trades": "94"
    },
    {
      "date": "2025-04-30",
      "bid": "189.50",
      "ask": "191.50",
      "open": "190.00",
      "high": "192.00",
      "low": "189.50",
      "close": "192.00",
      "average": "190.5875",
      "volume": "2991",
      "turnover": "569959.5",
      "trades": "64"
    },
    {
      "date": "2025-05-02",
      "bid": "192.00",
      "ask": "194.50",
      "open": "193.00",
      "high": "197.00",
      "low": "191.50",
      "close": "193.50",
      "average": "193.1488",
      "volume": "5322",
      "turnover": "1027805.5",
      "trades": "133"
    },
    {
      "date": "2025-05-05",
      "bid": "192.00",
      "ask": "193.50",
      "open": "194.00",
      "high": "194.00",
      "low": "191.50",
      "close": "192.00",
      "average": "192.4968",
      "volume": "4029",
      "turnover": "775570",
      "trades": "87"
    },
    {
      "date": "2025-05-06",
      "bid": "190.00",
      "ask": "191.50",
      "open": "194.50",
      "high": "194.50",
      "low": "189.50",
      "close": "191.50",
      "average": "190.9235",
      "volume": "10988",
      "turnover": "2097973.25",
      "trades": "107"
    },
    {
      "date": "2025-05-07",
      "bid": "194.00",
      "ask": "195.50",
      "open": "191.50",
      "high": "196.50",
      "low": "190.00",
      "close": "193.50",
      "average": "192.7276",
      "volume": "11315",
      "turnover": "2180718.75",
      "trades": "124"
    },
    {
      "date": "2025-05-08",
      "bid": "195.00",
      "ask": "197.00",
      "open": "196.00",
      "high": "199.50",
      "low": "195.00",
      "close": "195.50",
      "average": "196.7389",
      "volume": "5272",
      "turnover": "1037199",
      "trades": "96"
    },
    {
      "date": "2025-05-09",
      "bid": "199.50",
      "ask": "200.00",
      "open": "199.50",
      "high": "200.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.0586",
      "volume": "5019",
      "turnover": "999052.75",
      "trades": "60"
    },
    {
      "date": "2025-05-12",
      "bid": "210.00",
      "ask": "212.00",
      "open": "201.00",
      "high": "213.00",
      "low": "201.00",
      "close": "210.00",
      "average": "208.6236",
      "volume": "9670",
      "turnover": "2018724",
      "trades": "162"
    },
    {
      "date": "2025-05-13",
      "bid": "211.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.1901",
      "volume": "4914",
      "turnover": "1042747",
      "trades": "116"
    },
    {
      "date": "2025-05-14",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "213.00",
      "low": "208.00",
      "close": "208.00",
      "average": "210.2041",
      "volume": "3416",
      "turnover": "718073",
      "trades": "91"
    },
    {
      "date": "2025-05-15",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "213.00",
      "average": "211.3118",
      "volume": "3634",
      "turnover": "767667",
      "trades": "97"
    },
    {
      "date": "2025-05-16",
      "bid": "208.00",
      "ask": "210.00",
      "open": "213.00",
      "high": "214.00",
      "low": "208.00",
      "close": "208.00",
      "average": "209.8026",
      "volume": "8601",
      "turnover": "1804864.5",
      "trades": "122"
    },
    {
      "date": "2025-05-19",
      "bid": "209.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "211.00",
      "low": "208.00",
      "close": "211.00",
      "average": "209.0189",
      "volume": "3414",
      "turnover": "713575",
      "trades": "52"
    },
    {
      "date": "2025-05-20",
      "bid": "212.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "209.00",
      "close": "213.00",
      "average": "211.2726",
      "volume": "8513",
      "turnover": "1798525",
      "trades": "105"
    },
    {
      "date": "2025-05-21",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "208.00",
      "close": "213.00",
      "average": "210.7355",
      "volume": "5454",
      "turnover": "1149466.5",
      "trades": "96"
    },
    {
      "date": "2025-05-22",
      "bid": "206.00",
      "ask": "208.00",
      "open": "211.00",
      "high": "212.00",
      "low": "206.00",
      "close": "206.00",
      "average": "208.7836",
      "volume": "3283",
      "turnover": "685474",
      "trades": "86"
    },
    {
      "date": "2025-05-23",
      "bid": "203.00",
      "ask": "205.00",
      "open": "210.00",
      "high": "210.00",
      "low": "201.00",
      "close": "205.00",
      "average": "204.3554",
      "volume": "8048",
      "turnover": "1644797.5",
      "trades": "121"
    },
    {
      "date": "2025-05-26",
      "bid": "206.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "211.00",
      "low": "205.00",
      "close": "205.00",
      "average": "206.2414",
      "volume": "14709",
      "turnover": "3033631",
      "trades": "121"
    },
    {
      "date": "2025-05-27",
      "bid": "208.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "210.00",
      "average": "208.3643",
      "volume": "5138",
      "turnover": "1070576",
      "trades": "87"
    },
    {
      "date": "2025-05-28",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.00",
      "low": "209.00",
      "close": "211.00",
      "average": "210.2901",
      "volume": "3857",
      "turnover": "811089",
      "trades": "62"
    },
    {
      "date": "2025-05-30",
      "bid": "211.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.1599",
      "volume": "3251",
      "turnover": "689732",
      "trades": "74"
    },
    {
      "date": "2025-06-02",
      "bid": "210.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "214.00",
      "low": "208.00",
      "close": "210.00",
      "average": "209.9391",
      "volume": "6561",
      "turnover": "1377315.5",
      "trades": "107"
    },
    {
      "date": "2025-06-03",
      "bid": "208.00",
      "ask": "209.00",
      "open": "213.00",
      "high": "213.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.6789",
      "volume": "6144",
      "turnover": "1288201",
      "trades": "94"
    },
    {
      "date": "2025-06-04",
      "bid": "212.00",
      "ask": "213.00",
      "open": "209.00",
      "high": "213.00",
      "low": "209.00",
      "close": "213.00",
      "average": "211.9225",
      "volume": "8281",
      "turnover": "1754894.5",
      "trades": "121"
    },
    {
      "date": "2025-06-05",
      "bid": "215.00",
      "ask": "216.00",
      "open": "213.00",
      "high": "218.00",
      "low": "213.00",
      "close": "214.00",
      "average": "215.7187",
      "volume": "11049",
      "turnover": "2383422",
      "trades": "118"
    },
    {
      "date": "2025-06-09",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "216.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.6492",
      "volume": "1643",
      "turnover": "351026",
      "trades": "46"
    },
    {
      "date": "2025-06-10",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "215.00",
      "low": "211.00",
      "close": "215.00",
      "average": "212.2128",
      "volume": "10818",
      "turnover": "2295876.5",
      "trades": "88"
    },
    {
      "date": "2025-06-11",
      "bid": "213.00",
      "ask": "215.00",
      "open": "215.00",
      "high": "216.00",
      "low": "213.00",
      "close": "213.00",
      "average": "213.8696",
      "volume": "874",
      "turnover": "186922",
      "trades": "31"
    },
    {
      "date": "2025-06-12",
      "bid": "211.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.3327",
      "volume": "3250",
      "turnover": "686459.5",
      "trades": "72"
    },
    {
      "date": "2025-06-13",
      "bid": "207.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "211.00",
      "low": "206.00",
      "close": "209.00",
      "average": "208.5077",
      "volume": "3875",
      "turnover": "808002.5",
      "trades": "97"
    },
    {
      "date": "2025-06-16",
      "bid": "210.00",
      "ask": "212.00",
      "open": "207.00",
      "high": "212.00",
      "low": "207.00",
      "close": "211.00",
      "average": "208.6588",
      "volume": "2407",
      "turnover": "502168.5",
      "trades": "62"
    },
    {
      "date": "2025-06-17",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "213.00",
      "low": "207.00",
      "close": "212.00",
      "average": "211.4192",
      "volume": "1173",
      "turnover": "247983.5",
      "trades": "41"
    },
    {
      "date": "2025-06-18",
      "bid": "209.00",
      "ask": "211.00",
      "open": "211.00",
      "high": "214.00",
      "low": "209.00",
      "close": "211.00",
      "average": "211.5641",
      "volume": "1557",
      "turnover": "329506.5",
      "trades": "59"
    },
    {
      "date": "2025-06-19",
      "bid": "207.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "211.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.236",
      "volume": "4650",
      "turnover": "972997",
      "trades": "67"
    },
    {
      "date": "2025-06-23",
      "bid": "207.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "212.00",
      "low": "206.00",
      "close": "209.00",
      "average": "209.072",
      "volume": "9155",
      "turnover": "1914054",
      "trades": "143"
    },
    {
      "date": "2025-06-24",
      "bid": "212.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "218.00",
      "low": "211.00",
      "close": "214.00",
      "average": "214.3178",
      "volume": "2845",
      "turnover": "609734",
      "trades": "89"
    },
    {
      "date": "2025-06-25",
      "bid": "211.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.4207",
      "volume": "2690",
      "turnover": "571546.5",
      "trades": "61"
    },
    {
      "date": "2025-06-26",
      "bid": "215.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.379",
      "volume": "4546",
      "turnover": "974567",
      "trades": "50"
    },
    {
      "date": "2025-06-27",
      "bid": "219.00",
      "ask": "220.00",
      "open": "216.00",
      "high": "221.00",
      "low": "216.00",
      "close": "220.00",
      "average": "218.6375",
      "volume": "2822",
      "turnover": "617111.5",
      "trades": "90"
    },
    {
      "date": "2025-06-30",
      "bid": "217.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.00",
      "close": "218.00",
      "average": "218.0997",
      "volume": "4484",
      "turnover": "977970",
      "trades": "94"
    },
    {
      "date": "2025-07-01",
      "bid": "216.00",
      "ask": "218.00",
      "open": "219.00",
      "high": "219.00",
      "low": "214.00",
      "close": "216.00",
      "average": "215.9598",
      "volume": "1183",
      "turnover": "255477",
      "trades": "48"
    },
    {
      "date": "2025-07-02",
      "bid": "220.00",
      "ask": "221.00",
      "open": "216.00",
      "high": "222.00",
      "low": "216.00",
      "close": "222.00",
      "average": "219.8611",
      "volume": "1326",
      "turnover": "291517",
      "trades": "52"
    },
    {
      "date": "2025-07-03",
      "bid": "219.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.00",
      "low": "220.00",
      "close": "220.00",
      "average": "221.6993",
      "volume": "1683",
      "turnover": "373100",
      "trades": "40"
    },
    {
      "date": "2025-07-04",
      "bid": "216.00",
      "ask": "218.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "218.00",
      "average": "217.8301",
      "volume": "7110",
      "turnover": "1548393",
      "trades": "69"
    },
    {
      "date": "2025-07-07",
      "bid": "216.00",
      "ask": "218.00",
      "open": "216.00",
      "high": "218.00",
      "low": "214.00",
      "close": "218.00",
      "average": "216.1981",
      "volume": "3125",
      "turnover": "675611",
      "trades": "52"
    },
    {
      "date": "2025-07-08",
      "bid": "217.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "219.00",
      "low": "215.00",
      "close": "219.00",
      "average": "217.2372",
      "volume": "4607",
      "turnover": "1000812",
      "trades": "129"
    },
    {
      "date": "2025-07-09",
      "bid": "221.00",
      "ask": "222.00",
      "open": "218.00",
      "high": "224.00",
      "low": "218.00",
      "close": "222.00",
      "average": "220.8601",
      "volume": "2892",
      "turnover": "638561.5",
      "trades": "48"
    },
    {
      "date": "2025-07-10",
      "bid": "226.00",
      "ask": "228.00",
      "open": "222.00",
      "high": "228.00",
      "low": "222.00",
      "close": "228.00",
      "average": "224.3801",
      "volume": "2433",
      "turnover": "545918",
      "trades": "56"
    },
    {
      "date": "2025-07-11",
      "bid": "224.00",
      "ask": "225.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "225.00",
      "average": "225.3034",
      "volume": "3899",
      "turnover": "878418",
      "trades": "71"
    },
    {
      "date": "2025-07-14",
      "bid": "223.00",
      "ask": "224.00",
      "open": "224.00",
      "high": "225.00",
      "low": "221.00",
      "close": "224.00",
      "average": "223.5954",
      "volume": "5567",
      "turnover": "1244882.5",
      "trades": "67"
    },
    {
      "date": "2025-07-15",
      "bid": "224.00",
      "ask": "226.00",
      "open": "223.00",
      "high": "228.00",
      "low": "223.00",
      "close": "224.00",
      "average": "227.3218",
      "volume": "2834",
      "turnover": "644130.5",
      "trades": "43"
    },
    {
      "date": "2025-07-16",
      "bid": "223.00",
      "ask": "225.00",
      "open": "223.00",
      "high": "226.00",
      "low": "219.00",
      "close": "224.00",
      "average": "223.8146",
      "volume": "7149",
      "turnover": "1599990",
      "trades": "55"
    },
    {
      "date": "2025-07-17",
      "bid": "228.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.9882",
      "volume": "4380",
      "turnover": "1003006.5",
      "trades": "64"
    },
    {
      "date": "2025-07-18",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "240.00",
      "low": "232.00",
      "close": "232.00",
      "average": "237.4243",
      "volume": "11226",
      "turnover": "2665414",
      "trades": "126"
    },
    {
      "date": "2025-07-21",
      "bid": "235.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "237.00",
      "low": "231.00",
      "close": "235.00",
      "average": "234.7215",
      "volume": "5819",
      "turnover": "1365921",
      "trades": "92"
    },
    {
      "date": "2025-07-22",
      "bid": "230.00",
      "ask": "233.00",
      "open": "236.00",
      "high": "236.00",
      "low": "231.00",
      "close": "231.00",
      "average": "232.358",
      "volume": "1737",
      "turnover": "403756",
      "trades": "51"
    },
    {
      "date": "2025-07-23",
      "bid": "236.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "238.00",
      "low": "234.00",
      "close": "236.00",
      "average": "236.537",
      "volume": "6136",
      "turnover": "1451368",
      "trades": "88"
    },
    {
      "date": "2025-07-24",
      "bid": "238.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.6483",
      "volume": "7788",
      "turnover": "1866294",
      "trades": "101"
    },
    {
      "date": "2025-07-25",
      "bid": "235.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "239.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.5594",
      "volume": "9378",
      "turnover": "2209093",
      "trades": "101"
    },
    {
      "date": "2025-07-28",
      "bid": "233.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "241.00",
      "low": "233.00",
      "close": "235.00",
      "average": "237.7851",
      "volume": "4650",
      "turnover": "1105553.5",
      "trades": "113"
    },
    {
      "date": "2025-07-29",
      "bid": "233.00",
      "ask": "235.00",
      "open": "235.00",
      "high": "237.00",
      "low": "233.00",
      "close": "233.00",
      "average": "235.3995",
      "volume": "1689",
      "turnover": "397584",
      "trades": "54"
    },
    {
      "date": "2025-07-30",
      "bid": "230.00",
      "ask": "231.00",
      "open": "238.00",
      "high": "238.00",
      "low": "229.00",
      "close": "230.00",
      "average": "233.1806",
      "volume": "4460",
      "turnover": "1040213.5",
      "trades": "92"
    },
    {
      "date": "2025-07-31",
      "bid": "229.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.00",
      "low": "228.00",
      "close": "231.00",
      "average": "230.5063",
      "volume": "3314",
      "turnover": "763810",
      "trades": "63"
    },
    {
      "date": "2025-08-01",
      "bid": "223.00",
      "ask": "224.00",
      "open": "229.00",
      "high": "229.00",
      "low": "222.00",
      "close": "223.00",
      "average": "225.3961",
      "volume": "3799",
      "turnover": "856422.5",
      "trades": "74"
    },
    {
      "date": "2025-08-04",
      "bid": "225.00",
      "ask": "226.00",
      "open": "223.00",
      "high": "226.00",
      "low": "223.00",
      "close": "225.00",
      "average": "224.8596",
      "volume": "1753",
      "turnover": "394193",
      "trades": "64"
    },
    {
      "date": "2025-08-05",
      "bid": "229.00",
      "ask": "231.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.6391",
      "volume": "2252",
      "turnover": "514722",
      "trades": "64"
    },
    {
      "date": "2025-08-06",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "233.00",
      "low": "228.00",
      "close": "229.00",
      "average": "230.307",
      "volume": "1960",
      "turnover": "451398.5",
      "trades": "51"
    },
    {
      "date": "2025-08-07",
      "bid": "234.00",
      "ask": "237.00",
      "open": "230.00",
      "high": "237.00",
      "low": "230.00",
      "close": "237.00",
      "average": "235.4312",
      "volume": "4277",
      "turnover": "1006807.5",
      "trades": "76"
    },
    {
      "date": "2025-08-08",
      "bid": "235.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.00",
      "low": "235.00",
      "close": "236.00",
      "average": "236.0115",
      "volume": "3770",
      "turnover": "889779.5",
      "trades": "87"
    },
    {
      "date": "2025-08-11",
      "bid": "234.00",
      "ask": "235.00",
      "open": "238.00",
      "high": "238.00",
      "low": "234.00",
      "close": "236.00",
      "average": "236.3669",
      "volume": "3808",
      "turnover": "900085",
      "trades": "76"
    },
    {
      "date": "2025-08-12",
      "bid": "235.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "237.00",
      "low": "232.00",
      "close": "237.00",
      "average": "235.0898",
      "volume": "4409",
      "turnover": "1036511",
      "trades": "66"
    },
    {
      "date": "2025-08-13",
      "bid": "236.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "239.00",
      "low": "235.00",
      "close": "237.00",
      "average": "236.4627",
      "volume": "3391",
      "turnover": "801845",
      "trades": "59"
    },
    {
      "date": "2025-08-14",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "235.00",
      "close": "236.00",
      "average": "237.3653",
      "volume": "6291",
      "turnover": "1493242",
      "trades": "53"
    },
    {
      "date": "2025-08-15",
      "bid": "236.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "240.00",
      "low": "236.00",
      "close": "237.00",
      "average": "238.8524",
      "volume": "2588",
      "turnover": "618150",
      "trades": "57"
    },
    {
      "date": "2025-08-18",
      "bid": "235.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "239.00",
      "low": "234.00",
      "close": "236.00",
      "average": "236.4014",
      "volume": "8441",
      "turnover": "1995464",
      "trades": "78"
    },
    {
      "date": "2025-08-19",
      "bid": "242.00",
      "ask": "243.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "241.00",
      "average": "239.6086",
      "volume": "27633",
      "turnover": "6621132",
      "trades": "158"
    },
    {
      "date": "2025-08-20",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "243.00",
      "low": "240.00",
      "close": "242.00",
      "average": "241.4432",
      "volume": "5199",
      "turnover": "1255374.5",
      "trades": "72"
    },
    {
      "date": "2025-08-21",
      "bid": "240.00",
      "ask": "242.00",
      "open": "244.00",
      "high": "245.00",
      "low": "240.00",
      "close": "240.00",
      "average": "242.3098",
      "volume": "2719",
      "turnover": "658836",
      "trades": "79"
    },
    {
      "date": "2025-08-22",
      "bid": "247.00",
      "ask": "248.00",
      "open": "242.00",
      "high": "249.00",
      "low": "240.00",
      "close": "249.00",
      "average": "244.841",
      "volume": "6057",
      "turnover": "1483029",
      "trades": "103"
    },
    {
      "date": "2025-08-25",
      "bid": "247.00",
      "ask": "248.00",
      "open": "247.00",
      "high": "249.00",
      "low": "247.00",
      "close": "247.00",
      "average": "247.7995",
      "volume": "2923",
      "turnover": "724321.5",
      "trades": "116"
    },
    {
      "date": "2025-08-26",
      "bid": "245.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "248.00",
      "low": "244.00",
      "close": "244.00",
      "average": "244.4687",
      "volume": "28667",
      "turnover": "7008500.5",
      "trades": "124"
    },
    {
      "date": "2025-08-27",
      "bid": "243.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "246.00",
      "low": "243.00",
      "close": "244.00",
      "average": "243.5296",
      "volume": "3300",
      "turnover": "803648.5",
      "trades": "60"
    },
    {
      "date": "2025-08-28",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "247.00",
      "low": "245.00",
      "close": "245.00",
      "average": "246.0694",
      "volume": "2023",
      "turnover": "497800.5",
      "trades": "57"
    },
    {
      "date": "2025-08-29",
      "bid": "242.00",
      "ask": "243.00",
      "open": "246.00",
      "high": "246.00",
      "low": "243.00",
      "close": "243.00",
      "average": "243.4298",
      "volume": "4283",
      "turnover": "1042610",
      "trades": "75"
    },
    {
      "date": "2025-09-01",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "248.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.8513",
      "volume": "8909",
      "turnover": "2181450.5",
      "trades": "101"
    },
    {
      "date": "2025-09-02",
      "bid": "238.00",
      "ask": "239.00",
      "open": "243.00",
      "high": "244.00",
      "low": "237.00",
      "close": "237.00",
      "average": "241.2875",
      "volume": "3256",
      "turnover": "785758.5",
      "trades": "84"
    },
    {
      "date": "2025-09-03",
      "bid": "238.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "242.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.206",
      "volume": "6160",
      "turnover": "1473569",
      "trades": "69"
    },
    {
      "date": "2025-09-04",
      "bid": "239.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "243.00",
      "low": "239.00",
      "close": "239.00",
      "average": "239.8719",
      "volume": "2826",
      "turnover": "677878",
      "trades": "52"
    },
    {
      "date": "2025-09-05",
      "bid": "241.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "244.00",
      "low": "239.00",
      "close": "243.00",
      "average": "241.5392",
      "volume": "9547",
      "turnover": "2305552",
      "trades": "140"
    },
    {
      "date": "2025-09-08",
      "bid": "243.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "246.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.4535",
      "volume": "4974",
      "turnover": "1210849.5",
      "trades": "101"
    },
    {
      "date": "2025-09-09",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "245.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.8224",
      "volume": "2882",
      "turnover": "699757",
      "trades": "66"
    },
    {
      "date": "2025-09-10",
      "bid": "235.00",
      "ask": "237.00",
      "open": "249.00",
      "high": "249.00",
      "low": "235.00",
      "close": "237.00",
      "average": "238.1949",
      "volume": "4622",
      "turnover": "1100937",
      "trades": "98"
    },
    {
      "date": "2025-09-11",
      "bid": "234.00",
      "ask": "235.00",
      "open": "237.00",
      "high": "238.00",
      "low": "234.00",
      "close": "234.00",
      "average": "235.349",
      "volume": "2927",
      "turnover": "689076",
      "trades": "80"
    },
    {
      "date": "2025-09-12",
      "bid": "236.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "239.00",
      "low": "234.00",
      "close": "238.00",
      "average": "237.0601",
      "volume": "1669",
      "turnover": "395657.5",
      "trades": "43"
    },
    {
      "date": "2025-09-15",
      "bid": "234.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "240.00",
      "low": "233.00",
      "close": "235.00",
      "average": "236.5379",
      "volume": "4510",
      "turnover": "1066799",
      "trades": "78"
    },
    {
      "date": "2025-09-16",
      "bid": "236.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "238.00",
      "low": "234.00",
      "close": "237.00",
      "average": "237.0085",
      "volume": "2695",
      "turnover": "638738",
      "trades": "56"
    },
    {
      "date": "2025-09-17",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "234.00",
      "close": "235.00",
      "average": "235.0802",
      "volume": "7692",
      "turnover": "1808240.5",
      "trades": "96"
    },
    {
      "date": "2025-09-18",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.00",
      "low": "235.00",
      "close": "238.00",
      "average": "237.208",
      "volume": "3583",
      "turnover": "849916",
      "trades": "63"
    },
    {
      "date": "2025-09-19",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "239.00",
      "low": "237.00",
      "close": "239.00",
      "average": "238.1898",
      "volume": "6001",
      "turnover": "1429376.5",
      "trades": "61"
    },
    {
      "date": "2025-09-22",
      "bid": "238.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "241.00",
      "low": "237.00",
      "close": "237.00",
      "average": "238.9618",
      "volume": "9835",
      "turnover": "2350384",
      "trades": "79"
    },
    {
      "date": "2025-09-23",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.00",
      "average": "239.1966",
      "volume": "8029",
      "turnover": "1920510.5",
      "trades": "68"
    },
    {
      "date": "2025-09-24",
      "bid": "231.00",
      "ask": "233.00",
      "open": "240.00",
      "high": "240.00",
      "low": "230.00",
      "close": "231.00",
      "average": "233.10",
      "volume": "13100",
      "turnover": "3053545.5",
      "trades": "145"
    },
    {
      "date": "2025-09-25",
      "bid": "232.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "236.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.116",
      "volume": "9392",
      "turnover": "2189296.5",
      "trades": "136"
    },
    {
      "date": "2025-09-26",
      "bid": "234.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "239.00",
      "low": "232.00",
      "close": "236.00",
      "average": "233.894",
      "volume": "2136",
      "turnover": "499603",
      "trades": "81"
    },
    {
      "date": "2025-09-29",
      "bid": "234.00",
      "ask": "235.00",
      "open": "235.00",
      "high": "237.00",
      "low": "234.00",
      "close": "234.00",
      "average": "235.5813",
      "volume": "3900",
      "turnover": "918804.5",
      "trades": "125"
    },
    {
      "date": "2025-09-30",
      "bid": "234.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "235.00",
      "low": "232.00",
      "close": "235.00",
      "average": "233.7986",
      "volume": "4125",
      "turnover": "964417",
      "trades": "85"
    },
    {
      "date": "2025-10-01",
      "bid": "235.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "237.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.6574",
      "volume": "7315",
      "turnover": "1723898",
      "trades": "109"
    },
    {
      "date": "2025-10-02",
      "bid": "238.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "241.00",
      "low": "237.00",
      "close": "239.00",
      "average": "239.1962",
      "volume": "13581",
      "turnover": "3248515",
      "trades": "120"
    },
    {
      "date": "2025-10-03",
      "bid": "242.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "243.00",
      "low": "238.00",
      "close": "241.00",
      "average": "239.6016",
      "volume": "4845",
      "turnover": "1161014.5",
      "trades": "88"
    },
    {
      "date": "2025-10-06",
      "bid": "244.00",
      "ask": "245.00",
      "open": "241.00",
      "high": "245.00",
      "low": "239.00",
      "close": "244.00",
      "average": "242.1846",
      "volume": "4831",
      "turnover": "1169805.5",
      "trades": "109"
    },
    {
      "date": "2025-10-07",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "245.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.4146",
      "volume": "3212",
      "turnover": "781830",
      "trades": "80"
    },
    {
      "date": "2025-10-08",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "244.00",
      "low": "240.00",
      "close": "241.00",
      "average": "242.7704",
      "volume": "4449",
      "turnover": "1080074.5",
      "trades": "74"
    },
    {
      "date": "2025-10-09",
      "bid": "242.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "245.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.6431",
      "volume": "6759",
      "turnover": "1646784",
      "trades": "90"
    },
    {
      "date": "2025-10-10",
      "bid": "238.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "245.00",
      "low": "238.00",
      "close": "238.00",
      "average": "242.5036",
      "volume": "5393",
      "turnover": "1307863.5",
      "trades": "92"
    },
    {
      "date": "2025-10-13",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "242.00",
      "low": "237.00",
      "close": "239.00",
      "average": "239.0205",
      "volume": "8695",
      "turnover": "2078374.5",
      "trades": "152"
    },
    {
      "date": "2025-10-14",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.00",
      "low": "234.00",
      "close": "238.00",
      "average": "235.999",
      "volume": "2905",
      "turnover": "685589.5",
      "trades": "75"
    },
    {
      "date": "2025-10-15",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "240.00",
      "low": "233.00",
      "close": "235.00",
      "average": "236.8048",
      "volume": "7818",
      "turnover": "1851340.5",
      "trades": "91"
    },
    {
      "date": "2025-10-16",
      "bid": "237.00",
      "ask": "238.00",
      "open": "235.00",
      "high": "238.00",
      "low": "233.00",
      "close": "237.00",
      "average": "235.3931",
      "volume": "5863",
      "turnover": "1382357",
      "trades": "74"
    },
    {
      "date": "2025-10-17",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.2937",
      "volume": "1319",
      "turnover": "310382",
      "trades": "53"
    },
    {
      "date": "2025-10-20",
      "bid": "238.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "242.00",
      "low": "235.00",
      "close": "239.00",
      "average": "236.9953",
      "volume": "1713",
      "turnover": "405967",
      "trades": "68"
    },
    {
      "date": "2025-10-21",
      "bid": "240.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "241.00",
      "low": "239.00",
      "close": "241.00",
      "average": "239.4996",
      "volume": "2544",
      "turnover": "609295",
      "trades": "37"
    },
    {
      "date": "2025-10-22",
      "bid": "241.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "243.00",
      "low": "239.00",
      "close": "241.00",
      "average": "241.8021",
      "volume": "5554",
      "turnover": "1342969",
      "trades": "55"
    },
    {
      "date": "2025-10-23",
      "bid": "242.00",
      "ask": "244.00",
      "open": "241.00",
      "high": "244.00",
      "low": "240.00",
      "close": "242.00",
      "average": "241.7608",
      "volume": "4465",
      "turnover": "1079462",
      "trades": "60"
    },
    {
      "date": "2025-10-24",
      "bid": "249.00",
      "ask": "250.00",
      "open": "244.00",
      "high": "250.00",
      "low": "244.00",
      "close": "250.00",
      "average": "247.4266",
      "volume": "4404",
      "turnover": "1089666.5",
      "trades": "121"
    },
    {
      "date": "2025-10-27",
      "bid": "253.00",
      "ask": "254.00",
      "open": "256.00",
      "high": "257.00",
      "low": "253.00",
      "close": "253.00",
      "average": "255.3486",
      "volume": "13716",
      "turnover": "3502313",
      "trades": "171"
    },
    {
      "date": "2025-10-28",
      "bid": "255.00",
      "ask": "257.00",
      "open": "252.00",
      "high": "257.00",
      "low": "252.00",
      "close": "257.00",
      "average": "255.0048",
      "volume": "10588",
      "turnover": "2699871",
      "trades": "151"
    },
    {
      "date": "2025-10-29",
      "bid": "246.00",
      "ask": "248.00",
      "open": "251.00",
      "high": "255.00",
      "low": "245.00",
      "close": "247.00",
      "average": "246.7625",
      "volume": "10738",
      "turnover": "2649795.5",
      "trades": "219"
    },
    {
      "date": "2025-10-30",
      "bid": "248.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "247.8323",
      "volume": "3056",
      "turnover": "757339.5",
      "trades": "82"
    },
    {
      "date": "2025-10-31",
      "bid": "247.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "250.00",
      "low": "246.00",
      "close": "249.00",
      "average": "247.5897",
      "volume": "1957",
      "turnover": "484533",
      "trades": "57"
    },
    {
      "date": "2025-11-03",
      "bid": "249.00",
      "ask": "250.00",
      "open": "247.00",
      "high": "253.00",
      "low": "246.00",
      "close": "249.00",
      "average": "249.3193",
      "volume": "8153",
      "turnover": "2032986.5",
      "trades": "129"
    },
    {
      "date": "2025-11-04",
      "bid": "248.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.00",
      "average": "246.9418",
      "volume": "3230",
      "turnover": "797664",
      "trades": "88"
    },
    {
      "date": "2025-11-05",
      "bid": "256.00",
      "ask": "258.00",
      "open": "248.00",
      "high": "258.00",
      "low": "248.00",
      "close": "256.00",
      "average": "254.0625",
      "volume": "5414",
      "turnover": "1375393",
      "trades": "103"
    },
    {
      "date": "2025-11-06",
      "bid": "256.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "259.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.9153",
      "volume": "7506",
      "turnover": "1935923",
      "trades": "92"
    },
    {
      "date": "2025-11-07",
      "bid": "255.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "260.00",
      "low": "254.00",
      "close": "256.00",
      "average": "256.3955",
      "volume": "7463",
      "turnover": "1913569.5",
      "trades": "116"
    },
    {
      "date": "2025-11-10",
      "bid": "259.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.00",
      "low": "257.00",
      "close": "259.00",
      "average": "259.3683",
      "volume": "7836",
      "turnover": "2032396",
      "trades": "93"
    },
    {
      "date": "2025-11-11",
      "bid": "242.00",
      "ask": "244.00",
      "open": "258.00",
      "high": "258.00",
      "low": "239.00",
      "close": "242.00",
      "average": "242.7111",
      "volume": "24957",
      "turnover": "6057266",
      "trades": "361"
    },
    {
      "date": "2025-11-12",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "249.00",
      "low": "240.00",
      "close": "241.00",
      "average": "243.2447",
      "volume": "16143",
      "turnover": "3926747",
      "trades": "186"
    },
    {
      "date": "2025-11-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "246.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.5216",
      "volume": "4217",
      "turnover": "1026885.5",
      "trades": "104"
    },
    {
      "date": "2025-11-14",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "244.00",
      "low": "240.00",
      "close": "243.00",
      "average": "242.3689",
      "volume": "1466",
      "turnover": "355305.5",
      "trades": "57"
    },
    {
      "date": "2025-11-17",
      "bid": "239.00",
      "ask": "242.00",
      "open": "245.00",
      "high": "245.00",
      "low": "239.00",
      "close": "239.00",
      "average": "242.5702",
      "volume": "3083",
      "turnover": "747844",
      "trades": "85"
    },
    {
      "date": "2025-11-18",
      "bid": "234.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "241.00",
      "low": "234.00",
      "close": "234.00",
      "average": "236.7643",
      "volume": "5719",
      "turnover": "1354197.5",
      "trades": "120"
    },
    {
      "date": "2025-11-19",
      "bid": "239.00",
      "ask": "243.00",
      "open": "238.00",
      "high": "242.00",
      "low": "235.00",
      "close": "241.00",
      "average": "239.1859",
      "volume": "4332",
      "turnover": "1035930",
      "trades": "85"
    },
    {
      "date": "2025-11-20",
      "bid": "240.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "245.00",
      "low": "239.00",
      "close": "240.00",
      "average": "241.7573",
      "volume": "2564",
      "turnover": "619883",
      "trades": "63"
    },
    {
      "date": "2025-11-21",
      "bid": "239.00",
      "ask": "242.00",
      "open": "237.00",
      "high": "242.00",
      "low": "235.00",
      "close": "240.00",
      "average": "239.663",
      "volume": "4178",
      "turnover": "1001145",
      "trades": "85"
    },
    {
      "date": "2025-11-24",
      "bid": "243.00",
      "ask": "246.00",
      "open": "242.00",
      "high": "246.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.3231",
      "volume": "4931",
      "turnover": "1199831",
      "trades": "92"
    },
    {
      "date": "2025-11-25",
      "bid": "247.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "249.00",
      "low": "241.00",
      "close": "249.00",
      "average": "245.9516",
      "volume": "2000",
      "turnover": "491847",
      "trades": "70"
    },
    {
      "date": "2025-11-26",
      "bid": "245.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.00",
      "low": "245.00",
      "close": "245.00",
      "average": "246.7369",
      "volume": "5963",
      "turnover": "1471292",
      "trades": "83"
    },
    {
      "date": "2025-11-27",
      "bid": "246.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "250.00",
      "low": "245.00",
      "close": "246.00",
      "average": "248.0451",
      "volume": "878",
      "turnover": "217740",
      "trades": "56"
    },
    {
      "date": "2025-11-28",
      "bid": "246.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "246.00",
      "average": "246.4403",
      "volume": "1723",
      "turnover": "424599",
      "trades": "52"
    },
    {
      "date": "2025-12-01",
      "bid": "247.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "249.00",
      "low": "246.00",
      "close": "248.00",
      "average": "247.2794",
      "volume": "2431",
      "turnover": "601142",
      "trades": "77"
    },
    {
      "date": "2025-12-02",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "252.00",
      "low": "247.00",
      "close": "247.00",
      "average": "249.1277",
      "volume": "11746",
      "turnover": "2926254",
      "trades": "87"
    },
    {
      "date": "2025-12-03",
      "bid": "246.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "251.00",
      "low": "244.00",
      "close": "245.00",
      "average": "245.2459",
      "volume": "16310",
      "turnover": "3999961",
      "trades": "98"
    },
    {
      "date": "2025-12-04",
      "bid": "250.00",
      "ask": "252.00",
      "open": "247.00",
      "high": "252.00",
      "low": "247.00",
      "close": "250.00",
      "average": "250.2034",
      "volume": "6430",
      "turnover": "1608830",
      "trades": "80"
    },
    {
      "date": "2025-12-05",
      "bid": "250.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "252.00",
      "low": "249.00",
      "close": "249.00",
      "average": "250.0372",
      "volume": "11604",
      "turnover": "2901434.5",
      "trades": "96"
    },
    {
      "date": "2025-12-08",
      "bid": "250.00",
      "ask": "252.00",
      "open": "250.00",
      "high": "252.00",
      "low": "250.00",
      "close": "252.00",
      "average": "251.552",
      "volume": "2917",
      "turnover": "733728.5",
      "trades": "54"
    },
    {
      "date": "2025-12-09",
      "bid": "247.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "250.00",
      "low": "246.00",
      "close": "247.00",
      "average": "247.1897",
      "volume": "5710",
      "turnover": "1411460",
      "trades": "82"
    },
    {
      "date": "2025-12-10",
      "bid": "246.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.4647",
      "volume": "4003",
      "turnover": "990601",
      "trades": "68"
    },
    {
      "date": "2025-12-11",
      "bid": "250.00",
      "ask": "252.00",
      "open": "246.00",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "249.5721",
      "volume": "2589",
      "turnover": "646216",
      "trades": "74"
    },
    {
      "date": "2025-12-12",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "254.00",
      "low": "250.00",
      "close": "250.00",
      "average": "252.5942",
      "volume": "6679",
      "turnover": "1687073",
      "trades": "101"
    },
    {
      "date": "2025-12-15",
      "bid": "246.00",
      "ask": "248.00",
      "open": "250.00",
      "high": "250.00",
      "low": "244.00",
      "close": "247.00",
      "average": "247.462",
      "volume": "13537",
      "turnover": "3349947",
      "trades": "206"
    },
    {
      "date": "2025-12-16",
      "bid": "240.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "242.00",
      "low": "238.00",
      "close": "240.00",
      "average": "240.0947",
      "volume": "11824",
      "turnover": "2838896.5",
      "trades": "182"
    },
    {
      "date": "2025-12-17",
      "bid": "237.00",
      "ask": "238.00",
      "open": "240.00",
      "high": "240.00",
      "low": "237.00",
      "close": "237.00",
      "average": "237.9321",
      "volume": "4981",
      "turnover": "1185284",
      "trades": "100"
    },
    {
      "date": "2025-12-18",
      "bid": "241.00",
      "ask": "242.00",
      "open": "237.00",
      "high": "242.00",
      "low": "236.00",
      "close": "241.00",
      "average": "238.9036",
      "volume": "4813",
      "turnover": "1149637.5",
      "trades": "99"
    },
    {
      "date": "2025-12-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "243.00",
      "low": "241.00",
      "close": "243.00",
      "average": "242.6988",
      "volume": "18533",
      "turnover": "4497932.5",
      "trades": "124"
    },
    {
      "date": "2025-12-22",
      "bid": "242.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "245.00",
      "low": "241.00",
      "close": "243.00",
      "average": "242.8756",
      "volume": "5837",
      "turnover": "1417664",
      "trades": "92"
    },
    {
      "date": "2025-12-23",
      "bid": "243.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.6929",
      "volume": "5268",
      "turnover": "1283719",
      "trades": "99"
    },
    {
      "date": "2025-12-29",
      "bid": "243.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.3583",
      "volume": "5219",
      "turnover": "1270094.5",
      "trades": "138"
    },
    {
      "date": "2025-12-30",
      "bid": "246.00",
      "ask": "247.00",
      "open": "243.00",
      "high": "247.00",
      "low": "243.00",
      "close": "247.00",
      "average": "244.3654",
      "volume": "7441",
      "turnover": "1818361",
      "trades": "103"
    },
    {
      "date": "2026-01-02",
      "bid": "247.00",
      "ask": "248.00",
      "open": "246.00",
      "high": "248.00",
      "low": "244.00",
      "close": "247.00",
      "average": "246.4558",
      "volume": "5368",
      "turnover": "1322973",
      "trades": "98"
    },
    {
      "date": "2026-01-05",
      "bid": "244.00",
      "ask": "246.00",
      "open": "248.00",
      "high": "249.00",
      "low": "243.00",
      "close": "246.00",
      "average": "245.8396",
      "volume": "4832",
      "turnover": "1187940",
      "trades": "111"
    },
    {
      "date": "2026-01-07",
      "bid": "246.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "249.00",
      "low": "245.00",
      "close": "247.00",
      "average": "247.308",
      "volume": "5303",
      "turnover": "1311352.5",
      "trades": "98"
    },
    {
      "date": "2026-01-08",
      "bid": "244.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "247.00",
      "low": "242.00",
      "close": "244.00",
      "average": "244.634",
      "volume": "3893",
      "turnover": "952332",
      "trades": "97"
    },
    {
      "date": "2026-01-09",
      "bid": "248.00",
      "ask": "250.00",
      "open": "246.00",
      "high": "251.00",
      "low": "246.00",
      "close": "249.00",
      "average": "248.7788",
      "volume": "8456",
      "turnover": "2103707.5",
      "trades": "107"
    },
    {
      "date": "2026-01-12",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "251.00",
      "low": "248.00",
      "close": "249.00",
      "average": "249.2061",
      "volume": "4206",
      "turnover": "1048161",
      "trades": "97"
    },
    {
      "date": "2026-01-13",
      "bid": "248.00",
      "ask": "249.00",
      "open": "249.00",
      "high": "249.00",
      "low": "246.00",
      "close": "248.00",
      "average": "246.8572",
      "volume": "10620",
      "turnover": "2621634",
      "trades": "117"
    },
    {
      "date": "2026-01-14",
      "bid": "250.00",
      "ask": "251.00",
      "open": "248.00",
      "high": "251.00",
      "low": "248.00",
      "close": "251.00",
      "average": "249.2421",
      "volume": "11967",
      "turnover": "2982681.5",
      "trades": "121"
    },
    {
      "date": "2026-01-15",
      "bid": "254.00",
      "ask": "256.00",
      "open": "252.00",
      "high": "256.00",
      "low": "252.00",
      "close": "256.00",
      "average": "254.5607",
      "volume": "9212",
      "turnover": "2344824.5",
      "trades": "120"
    },
    {
      "date": "2026-01-16",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "257.00",
      "low": "253.00",
      "close": "257.00",
      "average": "255.3983",
      "volume": "3731",
      "turnover": "952702.5",
      "trades": "87"
    },
    {
      "date": "2026-01-19",
      "bid": "249.00",
      "ask": "250.00",
      "open": "251.00",
      "high": "251.00",
      "low": "247.00",
      "close": "249.00",
      "average": "249.1911",
      "volume": "12977",
      "turnover": "3233761.5",
      "trades": "212"
    },
    {
      "date": "2026-01-20",
      "bid": "241.00",
      "ask": "243.00",
      "open": "247.00",
      "high": "247.00",
      "low": "239.00",
      "close": "241.00",
      "average": "241.6208",
      "volume": "15482",
      "turnover": "3740891",
      "trades": "220"
    },
    {
      "date": "2026-01-21",
      "bid": "244.00",
      "ask": "246.00",
      "open": "241.00",
      "high": "247.00",
      "low": "241.00",
      "close": "246.00",
      "average": "244.5761",
      "volume": "10492",
      "turnover": "2566082.5",
      "trades": "127"
    },
    {
      "date": "2026-01-22",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "251.00",
      "low": "248.00",
      "close": "251.00",
      "average": "250.2596",
      "volume": "8015",
      "turnover": "2005833",
      "trades": "124"
    },
    {
      "date": "2026-01-23",
      "bid": "251.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "248.00",
      "close": "253.00",
      "average": "251.2211",
      "volume": "6315",
      "turnover": "1586461",
      "trades": "107"
    },
    {
      "date": "2026-01-26",
      "bid": "252.00",
      "ask": "254.00",
      "open": "249.00",
      "high": "253.00",
      "low": "249.00",
      "close": "253.00",
      "average": "250.4346",
      "volume": "14982",
      "turnover": "3752022",
      "trades": "173"
    },
    {
      "date": "2026-01-27",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "255.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.9529",
      "volume": "5113",
      "turnover": "1293397.5",
      "trades": "93"
    },
    {
      "date": "2026-01-28",
      "bid": "256.00",
      "ask": "257.00",
      "open": "253.00",
      "high": "257.00",
      "low": "252.00",
      "close": "256.00",
      "average": "254.8083",
      "volume": "7917",
      "turnover": "2017311",
      "trades": "65"
    },
    {
      "date": "2026-01-29",
      "bid": "252.00",
      "ask": "253.00",
      "open": "256.00",
      "high": "257.00",
      "low": "251.00",
      "close": "252.00",
      "average": "255.6546",
      "volume": "9282",
      "turnover": "2372978.5",
      "trades": "124"
    },
    {
      "date": "2026-01-30",
      "bid": "235.00",
      "ask": "236.00",
      "open": "251.00",
      "high": "251.00",
      "low": "233.00",
      "close": "235.00",
      "average": "236.2731",
      "volume": "27556",
      "turnover": "6510740",
      "trades": "364"
    },
    {
      "date": "2026-02-02",
      "bid": "237.00",
      "ask": "239.00",
      "open": "233.00",
      "high": "238.00",
      "low": "229.00",
      "close": "238.00",
      "average": "234.3684",
      "volume": "9091",
      "turnover": "2130630",
      "trades": "169"
    },
    {
      "date": "2026-02-03",
      "bid": "238.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "243.00",
      "low": "234.00",
      "close": "238.00",
      "average": "237.1915",
      "volume": "9142",
      "turnover": "2168370",
      "trades": "135"
    },
    {
      "date": "2026-02-04",
      "bid": "244.00",
      "ask": "246.00",
      "open": "238.00",
      "high": "247.00",
      "low": "235.00",
      "close": "244.00",
      "average": "242.8312",
      "volume": "16384",
      "turnover": "3978546",
      "trades": "142"
    },
    {
      "date": "2026-02-05",
      "bid": "246.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "244.151",
      "volume": "2790",
      "turnover": "680963.5",
      "trades": "65"
    },
    {
      "date": "2026-02-06",
      "bid": "248.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "250.00",
      "low": "245.00",
      "close": "248.00",
      "average": "248.1858",
      "volume": "7125",
      "turnover": "1768324",
      "trades": "122"
    },
    {
      "date": "2026-02-09",
      "bid": "248.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "251.00",
      "low": "246.00",
      "close": "248.00",
      "average": "248.0567",
      "volume": "3891",
      "turnover": "965164",
      "trades": "75"
    },
    {
      "date": "2026-02-10",
      "bid": "252.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "254.00",
      "low": "248.00",
      "close": "252.00",
      "average": "251.9702",
      "volume": "5146",
      "turnover": "1296650.5",
      "trades": "82"
    },
    {
      "date": "2026-02-11",
      "bid": "256.00",
      "ask": "257.00",
      "open": "252.00",
      "high": "257.00",
      "low": "251.00",
      "close": "256.00",
      "average": "253.6181",
      "volume": "4538",
      "turnover": "1150919",
      "trades": "68"
    },
    {
      "date": "2026-02-12",
      "bid": "256.00",
      "ask": "258.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.4977",
      "volume": "7655",
      "turnover": "1971341",
      "trades": "98"
    },
    {
      "date": "2026-02-13",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "258.00",
      "low": "250.00",
      "close": "254.00",
      "average": "252.5932",
      "volume": "4348",
      "turnover": "1098279",
      "trades": "78"
    },
    {
      "date": "2026-02-16",
      "bid": "255.00",
      "ask": "257.00",
      "open": "254.00",
      "high": "257.00",
      "low": "254.00",
      "close": "255.00",
      "average": "255.6362",
      "volume": "4069",
      "turnover": "1040184",
      "trades": "68"
    },
    {
      "date": "2026-02-17",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.00",
      "high": "256.00",
      "low": "252.00",
      "close": "254.00",
      "average": "254.1973",
      "volume": "4566",
      "turnover": "1160640",
      "trades": "73"
    },
    {
      "date": "2026-02-18",
      "bid": "255.00",
      "ask": "256.00",
      "open": "254.00",
      "high": "257.00",
      "low": "254.00",
      "close": "254.00",
      "average": "254.7193",
      "volume": "1916",
      "turnover": "488052",
      "trades": "56"
    },
    {
      "date": "2026-02-19",
      "bid": "254.00",
      "ask": "256.00",
      "open": "260.00",
      "high": "260.00",
      "low": "251.00",
      "close": "253.00",
      "average": "254.1538",
      "volume": "3882",
      "turnover": "986416",
      "trades": "74"
    },
    {
      "date": "2026-02-20",
      "bid": "260.00",
      "ask": "262.00",
      "open": "255.00",
      "high": "263.00",
      "low": "255.00",
      "close": "260.00",
      "average": "259.2626",
      "volume": "2947",
      "turnover": "764047",
      "trades": "95"
    },
    {
      "date": "2026-02-23",
      "bid": "259.00",
      "ask": "260.00",
      "open": "261.00",
      "high": "261.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.7921",
      "volume": "3670",
      "turnover": "953435.5",
      "trades": "90"
    },
    {
      "date": "2026-02-24",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.0103",
      "volume": "3223",
      "turnover": "837906.5",
      "trades": "61"
    },
    {
      "date": "2026-02-25",
      "bid": "258.00",
      "ask": "259.00",
      "open": "261.00",
      "high": "264.00",
      "low": "257.00",
      "close": "257.00",
      "average": "260.9675",
      "volume": "5448",
      "turnover": "1421751",
      "trades": "99"
    },
    {
      "date": "2026-02-26",
      "bid": "262.00",
      "ask": "264.00",
      "open": "259.00",
      "high": "266.00",
      "low": "257.00",
      "close": "262.00",
      "average": "262.6337",
      "volume": "3507",
      "turnover": "921068",
      "trades": "101"
    },
    {
      "date": "2026-02-27",
      "bid": "259.00",
      "ask": "261.00",
      "open": "264.00",
      "high": "266.00",
      "low": "259.00",
      "close": "260.00",
      "average": "261.3252",
      "volume": "3057",
      "turnover": "798863",
      "trades": "96"
    },
    {
      "date": "2026-03-02",
      "bid": "251.00",
      "ask": "252.00",
      "open": "254.00",
      "high": "256.00",
      "low": "250.00",
      "close": "250.00",
      "average": "254.1621",
      "volume": "6378",
      "turnover": "1617736",
      "trades": "160"
    },
    {
      "date": "2026-03-03",
      "bid": "243.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "249.00",
      "low": "240.00",
      "close": "243.00",
      "average": "243.9903",
      "volume": "4292",
      "turnover": "1046845",
      "trades": "126"
    },
    {
      "date": "2026-03-04",
      "bid": "243.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "247.00",
      "low": "241.00",
      "close": "242.00",
      "average": "244.2844",
      "volume": "5472",
      "turnover": "1336718",
      "trades": "77"
    },
    {
      "date": "2026-03-05",
      "bid": "239.00",
      "ask": "241.00",
      "open": "244.00",
      "high": "246.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.8788",
      "volume": "2890",
      "turnover": "699036",
      "trades": "76"
    },
    {
      "date": "2026-03-06",
      "bid": "235.00",
      "ask": "237.00",
      "open": "241.00",
      "high": "243.00",
      "low": "234.00",
      "close": "236.00",
      "average": "237.1579",
      "volume": "4921",
      "turnover": "1167017",
      "trades": "96"
    },
    {
      "date": "2026-03-09",
      "bid": "228.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "230.00",
      "low": "226.00",
      "close": "228.00",
      "average": "227.6288",
      "volume": "7311",
      "turnover": "1664164",
      "trades": "173"
    },
    {
      "date": "2026-03-10",
      "bid": "236.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "238.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.1333",
      "volume": "3308",
      "turnover": "777821",
      "trades": "91"
    },
    {
      "date": "2026-03-11",
      "bid": "232.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.1229",
      "volume": "1574",
      "turnover": "366943",
      "trades": "55"
    },
    {
      "date": "2026-03-12",
      "bid": "230.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "234.00",
      "low": "228.00",
      "close": "230.00",
      "average": "230.5649",
      "volume": "3339",
      "turnover": "769869",
      "trades": "58"
    },
    {
      "date": "2026-03-13",
      "bid": "223.00",
      "ask": "225.00",
      "open": "230.00",
      "high": "230.00",
      "low": "223.00",
      "close": "223.00",
      "average": "226.4738",
      "volume": "3539",
      "turnover": "801492",
      "trades": "75"
    },
    {
      "date": "2026-03-16",
      "bid": "224.00",
      "ask": "226.00",
      "open": "223.00",
      "high": "228.00",
      "low": "222.00",
      "close": "224.00",
      "average": "224.2391",
      "volume": "1464",
      "turnover": "328303",
      "trades": "56"
    },
    {
      "date": "2026-03-17",
      "bid": "222.00",
      "ask": "223.00",
      "open": "224.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "222.976",
      "volume": "3332",
      "turnover": "742946",
      "trades": "59"
    },
    {
      "date": "2026-03-18",
      "bid": "223.00",
      "ask": "224.00",
      "open": "223.00",
      "high": "228.00",
      "low": "221.00",
      "close": "222.00",
      "average": "224.5783",
      "volume": "5623",
      "turnover": "1263046",
      "trades": "87"
    },
    {
      "date": "2026-03-19",
      "bid": "215.00",
      "ask": "217.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "215.00",
      "average": "216.1466",
      "volume": "7099",
      "turnover": "1534363",
      "trades": "116"
    },
    {
      "date": "2026-03-20",
      "bid": "212.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "218.00",
      "low": "212.00",
      "close": "212.00",
      "average": "215.3627",
      "volume": "8053",
      "turnover": "1734640",
      "trades": "132"
    },
    {
      "date": "2026-03-23",
      "bid": "215.00",
      "ask": "217.00",
      "open": "208.00",
      "high": "219.00",
      "low": "205.00",
      "close": "215.00",
      "average": "209.3265",
      "volume": "8664",
      "turnover": "1813966",
      "trades": "166"
    },
    {
      "date": "2026-03-24",
      "bid": "217.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "219.00",
      "low": "213.00",
      "close": "219.00",
      "average": "215.8953",
      "volume": "4465",
      "turnover": "964216",
      "trades": "99"
    },
    {
      "date": "2026-03-25",
      "bid": "221.00",
      "ask": "223.00",
      "open": "223.00",
      "high": "224.00",
      "low": "220.00",
      "close": "221.00",
      "average": "221.2069",
      "volume": "9922",
      "turnover": "2194831",
      "trades": "72"
    },
    {
      "date": "2026-03-26",
      "bid": "221.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "224.00",
      "low": "221.00",
      "close": "221.00",
      "average": "221.5392",
      "volume": "779",
      "turnover": "172579",
      "trades": "50"
    },
    {
      "date": "2026-03-27",
      "bid": "218.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.00",
      "low": "217.00",
      "close": "218.00",
      "average": "219.1521",
      "volume": "1349",
      "turnover": "295636.5",
      "trades": "58"
    },
    {
      "date": "2026-03-30",
      "bid": "218.00",
      "ask": "220.00",
      "open": "219.00",
      "high": "221.00",
      "low": "217.00",
      "close": "218.00",
      "average": "218.4236",
      "volume": "2197",
      "turnover": "479913",
      "trades": "61"
    },
    {
      "date": "2026-03-31",
      "bid": "224.00",
      "ask": "225.00",
      "open": "220.00",
      "high": "226.00",
      "low": "220.00",
      "close": "226.00",
      "average": "224.0242",
      "volume": "2277",
      "turnover": "510104.5",
      "trades": "81"
    },
    {
      "date": "2026-04-01",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "233.00",
      "low": "229.00",
      "close": "231.00",
      "average": "230.4231",
      "volume": "6309",
      "turnover": "1453791.5",
      "trades": "123"
    },
    {
      "date": "2026-04-02",
      "bid": "223.00",
      "ask": "225.00",
      "open": "228.00",
      "high": "228.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.5199",
      "volume": "2626",
      "turnover": "589607",
      "trades": "92"
    },
    {
      "date": "2026-04-07",
      "bid": "222.00",
      "ask": "223.00",
      "open": "227.00",
      "high": "229.50",
      "low": "221.50",
      "close": "223.00",
      "average": "226.3102",
      "volume": "7664",
      "turnover": "1734441.5",
      "trades": "163"
    },
    {
      "date": "2026-04-08",
      "bid": "235.50",
      "ask": "236.00",
      "open": "234.50",
      "high": "237.50",
      "low": "234.00",
      "close": "235.50",
      "average": "235.6386",
      "volume": "4046",
      "turnover": "953418",
      "trades": "99"
    },
    {
      "date": "2026-04-09",
      "bid": "235.00",
      "ask": "236.00",
      "open": "235.50",
      "high": "236.00",
      "low": "233.00",
      "close": "236.00",
      "average": "234.8413",
      "volume": "6197",
      "turnover": "1455311.5",
      "trades": "98"
    },
    {
      "date": "2026-04-10",
      "bid": "239.00",
      "ask": "240.50",
      "open": "236.00",
      "high": "242.00",
      "low": "234.50",
      "close": "240.00",
      "average": "238.1107",
      "volume": "6953",
      "turnover": "1655584",
      "trades": "108"
    },
    {
      "date": "2026-04-13",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "239.00",
      "low": "237.00",
      "close": "238.00",
      "average": "238.0478",
      "volume": "2898",
      "turnover": "689862",
      "trades": "83"
    },
    {
      "date": "2026-04-14",
      "bid": "242.50",
      "ask": "244.00",
      "open": "240.50",
      "high": "243.50",
      "low": "240.50",
      "close": "243.00",
      "average": "242.2192",
      "volume": "7474",
      "turnover": "1809266.5",
      "trades": "93"
    },
    {
      "date": "2026-04-15",
      "bid": "238.50",
      "ask": "239.50",
      "open": "244.00",
      "high": "245.00",
      "low": "238.50",
      "close": "238.50",
      "average": "241.8882",
      "volume": "17899",
      "turnover": "4329557",
      "trades": "144"
    },
    {
      "date": "2026-04-16",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "240.50",
      "low": "237.00",
      "close": "239.00",
      "average": "238.2473",
      "volume": "7767",
      "turnover": "1850466",
      "trades": "100"
    },
    {
      "date": "2026-04-17",
      "bid": "248.50",
      "ask": "249.50",
      "open": "239.00",
      "high": "250.00",
      "low": "239.00",
      "close": "248.50",
      "average": "244.9077",
      "volume": "10621",
      "turnover": "2602370",
      "trades": "129"
    },
    {
      "date": "2026-04-20",
      "bid": "246.50",
      "ask": "248.00",
      "open": "247.50",
      "high": "248.50",
      "low": "245.00",
      "close": "246.50",
      "average": "246.9879",
      "volume": "4135",
      "turnover": "1021295",
      "trades": "88"
    },
    {
      "date": "2026-04-21",
      "bid": "239.00",
      "ask": "240.50",
      "open": "252.00",
      "high": "254.00",
      "low": "239.00",
      "close": "239.50",
      "average": "247.0264",
      "volume": "15830",
      "turnover": "3910433.75",
      "trades": "180"
    },
    {
      "date": "2026-04-22",
      "bid": "231.50",
      "ask": "232.50",
      "open": "238.00",
      "high": "239.00",
      "low": "231.50",
      "close": "232.50",
      "average": "235.4957",
      "volume": "3233",
      "turnover": "761357.5",
      "trades": "152"
    },
    {
      "date": "2026-04-23",
      "bid": "233.00",
      "ask": "235.00",
      "open": "231.00",
      "high": "235.50",
      "low": "231.00",
      "close": "234.00",
      "average": "232.5058",
      "volume": "2258",
      "turnover": "524995",
      "trades": "61"
    },
    {
      "date": "2026-04-24",
      "bid": "231.50",
      "ask": "232.50",
      "open": "233.00",
      "high": "234.00",
      "low": "229.50",
      "close": "232.00",
      "average": "231.335",
      "volume": "3345",
      "turnover": "773819",
      "trades": "109"
    },
    {
      "date": "2026-04-27",
      "bid": "230.00",
      "ask": "231.50",
      "open": "232.00",
      "high": "234.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.8076",
      "volume": "2740",
      "turnover": "635288.75",
      "trades": "95"
    },
    {
      "date": "2026-04-28",
      "bid": "229.00",
      "ask": "230.00",
      "open": "231.50",
      "high": "232.50",
      "low": "228.00",
      "close": "229.00",
      "average": "230.0023",
      "volume": "1531",
      "turnover": "352145.25",
      "trades": "103"
    },
    {
      "date": "2026-04-29",
      "bid": "228.00",
      "ask": "229.50",
      "open": "230.00",
      "high": "232.50",
      "low": "228.00",
      "close": "228.00",
      "average": "230.4732",
      "volume": "10788",
      "turnover": "2486481.5",
      "trades": "140"
    },
    {
      "date": "2026-04-30",
      "bid": "230.00",
      "ask": "231.00",
      "open": "227.50",
      "high": "230.50",
      "low": "227.00",
      "close": "230.00",
      "average": "227.8417",
      "volume": "2550",
      "turnover": "581031",
      "trades": "54"
    },
    {
      "date": "2026-05-04",
      "bid": "226.00",
      "ask": "227.00",
      "open": "231.00",
      "high": "231.50",
      "low": "226.00",
      "close": "226.00",
      "average": "229.8092",
      "volume": "4057",
      "turnover": "932338.5",
      "trades": "101"
    },
    {
      "date": "2026-05-05",
      "bid": "230.50",
      "ask": "231.00",
      "open": "227.50",
      "high": "230.50",
      "low": "227.00",
      "close": "230.00",
      "average": "228.9722",
      "volume": "1582",
      "turnover": "362242",
      "trades": "64"
    },
    {
      "date": "2026-05-06",
      "bid": "242.00",
      "ask": "243.00",
      "open": "231.50",
      "high": "243.00",
      "low": "231.50",
      "close": "242.50",
      "average": "241.5406",
      "volume": "19631",
      "turnover": "4741698.5",
      "trades": "155"
    },
    {
      "date": "2026-05-07",
      "bid": "238.50",
      "ask": "239.50",
      "open": "243.00",
      "high": "246.00",
      "low": "238.50",
      "close": "238.50",
      "average": "240.6636",
      "volume": "62517",
      "turnover": "15044158",
      "trades": "243"
    },
    {
      "date": "2026-05-08",
      "bid": "238.50",
      "ask": "239.50",
      "open": "240.00",
      "high": "240.00",
      "low": "237.00",
      "close": "238.50",
      "average": "238.5642",
      "volume": "2952",
      "turnover": "704241.5",
      "trades": "84"
    },
    {
      "date": "2026-05-11",
      "bid": "235.00",
      "ask": "235.50",
      "open": "238.50",
      "high": "238.50",
      "low": "235.00",
      "close": "235.50",
      "average": "236.5175",
      "volume": "5601",
      "turnover": "1324719",
      "trades": "105"
    },
    {
      "date": "2026-05-12",
      "bid": "231.50",
      "ask": "232.50",
      "open": "234.50",
      "high": "237.00",
      "low": "231.00",
      "close": "231.00",
      "average": "233.8643",
      "volume": "3831",
      "turnover": "895934",
      "trades": "86"
    },
    {
      "date": "2026-05-13",
      "bid": "233.00",
      "ask": "233.50",
      "open": "233.00",
      "high": "234.00",
      "low": "232.00",
      "close": "232.50",
      "average": "232.4876",
      "volume": "2969",
      "turnover": "690264",
      "trades": "42"
    },
    {
      "date": "2026-05-15",
      "bid": "226.50",
      "ask": "227.50",
      "open": "234.50",
      "high": "234.50",
      "low": "226.50",
      "close": "226.50",
      "average": "231.0393",
      "volume": "4222",
      "turnover": "975121",
      "trades": "102"
    },
    {
      "date": "2026-05-18",
      "bid": "231.50",
      "ask": "232.50",
      "open": "227.50",
      "high": "234.50",
      "low": "226.50",
      "close": "232.00",
      "average": "228.6641",
      "volume": "31259",
      "turnover": "7147835.25",
      "trades": "321"
    },
    {
      "date": "2026-05-19",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.50",
      "high": "236.00",
      "low": "230.00",
      "close": "231.50",
      "average": "233.9116",
      "volume": "11868",
      "turnover": "2775942.25",
      "trades": "170"
    },
    {
      "date": "2026-05-20",
      "bid": "236.00",
      "ask": "237.00",
      "open": "231.00",
      "high": "237.00",
      "low": "231.00",
      "close": "237.00",
      "average": "234.759",
      "volume": "7033",
      "turnover": "1651057",
      "trades": "78"
    },
    {
      "date": "2026-05-21",
      "bid": "236.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "238.50",
      "low": "233.00",
      "close": "237.50",
      "average": "236.4449",
      "volume": "5386",
      "turnover": "1273496",
      "trades": "124"
    },
    {
      "date": "2026-05-22",
      "bid": "240.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "241.00",
      "low": "237.00",
      "close": "240.00",
      "average": "238.5628",
      "volume": "24021",
      "turnover": "5730503.25",
      "trades": "120"
    },
    {
      "date": "2026-05-25",
      "bid": "246.00",
      "ask": "247.00",
      "open": "243.50",
      "high": "247.00",
      "low": "243.00",
      "close": "246.00",
      "average": "244.7213",
      "volume": "3636",
      "turnover": "889806.5",
      "trades": "100"
    },
    {
      "date": "2026-05-26",
      "bid": "244.00",
      "ask": "245.00",
      "open": "247.00",
      "high": "247.00",
      "low": "243.50",
      "close": "244.00",
      "average": "244.9441",
      "volume": "2565",
      "turnover": "628258.75",
      "trades": "86"
    },
    {
      "date": "2026-05-27",
      "bid": "250.00",
      "ask": "251.00",
      "open": "245.50",
      "high": "253.00",
      "low": "245.00",
      "close": "251.00",
      "average": "249.8233",
      "volume": "8818",
      "turnover": "2202932.5",
      "trades": "129"
    },
    {
      "date": "2026-05-28",
      "bid": "245.00",
      "ask": "246.00",
      "open": "251.00",
      "high": "251.00",
      "low": "242.00",
      "close": "246.50",
      "average": "245.4513",
      "volume": "5372",
      "turnover": "1318565.25",
      "trades": "140"
    },
    {
      "date": "2026-05-29",
      "bid": "244.50",
      "ask": "245.50",
      "open": "246.50",
      "high": "246.50",
      "low": "243.00",
      "close": "244.50",
      "average": "244.316",
      "volume": "11264",
      "turnover": "2751951.5",
      "trades": "115"
    },
    {
      "date": "2026-06-01",
      "bid": "236.00",
      "ask": "236.50",
      "open": "244.50",
      "high": "244.50",
      "low": "234.00",
      "close": "236.00",
      "average": "240.4653",
      "volume": "13202",
      "turnover": "3174228.5",
      "trades": "140"
    },
    {
      "date": "2026-06-02",
      "bid": "247.50",
      "ask": "248.50",
      "open": "237.50",
      "high": "248.50",
      "low": "237.50",
      "close": "248.50",
      "average": "243.4136",
      "volume": "3310",
      "turnover": "805684.25",
      "trades": "98"
    },
    {
      "date": "2026-06-03",
      "bid": "248.00",
      "ask": "249.00",
      "open": "247.50",
      "high": "250.50",
      "low": "246.00",
      "close": "248.50",
      "average": "248.1001",
      "volume": "1710",
      "turnover": "424078",
      "trades": "61"
    },
    {
      "date": "2026-06-04",
      "bid": "246.00",
      "ask": "247.00",
      "open": "248.50",
      "high": "251.00",
      "low": "246.00",
      "close": "246.00",
      "average": "249.8761",
      "volume": "11627",
      "turnover": "2905309",
      "trades": "119"
    },
    {
      "date": "2026-06-05",
      "bid": "245.50",
      "ask": "247.00",
      "open": "246.00",
      "high": "248.00",
      "low": "246.00",
      "close": "246.00",
      "average": "246.2654",
      "volume": "964",
      "turnover": "237437.75",
      "trades": "49"
    },
    {
      "date": "2026-06-08",
      "bid": "245.00",
      "ask": "246.00",
      "open": "242.00",
      "high": "245.50",
      "low": "242.00",
      "close": "245.00",
      "average": "244.4904",
      "volume": "3475",
      "turnover": "849334.5",
      "trades": "91"
    },
    {
      "date": "2026-06-09",
      "bid": "240.50",
      "ask": "241.50",
      "open": "244.50",
      "high": "247.00",
      "low": "240.50",
      "close": "240.50",
      "average": "245.5439",
      "volume": "8772",
      "turnover": "2153911.5",
      "trades": "97"
    },
    {
      "date": "2026-06-10",
      "bid": "236.00",
      "ask": "237.50",
      "open": "241.50",
      "high": "241.50",
      "low": "236.50",
      "close": "236.50",
      "average": "238.999",
      "volume": "2627",
      "turnover": "627873",
      "trades": "69"
    },
    {
      "date": "2026-06-11",
      "bid": "236.50",
      "ask": "237.50",
      "open": "236.00",
      "high": "238.00",
      "low": "235.50",
      "close": "236.50",
      "average": "236.4404",
      "volume": "2595",
      "turnover": "613573.5",
      "trades": "65"
    },
    {
      "date": "2026-06-12",
      "bid": "239.50",
      "ask": "240.50",
      "open": "239.00",
      "high": "244.50",
      "low": "238.00",
      "close": "239.00",
      "average": "243.4089",
      "volume": "13467",
      "turnover": "3278305.5",
      "trades": "113"
    },
    {
      "date": "2026-06-15",
      "bid": "246.50",
      "ask": "247.50",
      "open": "245.00",
      "high": "252.50",
      "low": "245.00",
      "close": "246.00",
      "average": "248.7476",
      "volume": "4534",
      "turnover": "1128166.25",
      "trades": "136"
    },
    {
      "date": "2026-06-16",
      "bid": "245.00",
      "ask": "246.00",
      "open": "247.50",
      "high": "249.50",
      "low": "244.50",
      "close": "244.50",
      "average": "245.9657",
      "volume": "5929",
      "turnover": "1458538.75",
      "trades": "99"
    },
    {
      "date": "2026-06-17",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "247.00",
      "low": "241.50",
      "close": "243.50",
      "average": "244.7413",
      "volume": "3782",
      "turnover": "925611.5",
      "trades": "86"
    },
    {
      "date": "2026-06-18",
      "bid": "245.50",
      "ask": "246.50",
      "open": "245.00",
      "high": "248.00",
      "low": "243.00",
      "close": "243.00",
      "average": "243.8738",
      "volume": "21419",
      "turnover": "5223788.5",
      "trades": "137"
    },
    {
      "date": "2026-06-22",
      "bid": "248.50",
      "ask": "249.00",
      "open": "244.50",
      "high": "248.50",
      "low": "242.00",
      "close": "248.00",
      "average": "243.7938",
      "volume": "9340",
      "turnover": "2276989.5",
      "trades": "144"
    },
    {
      "date": "2026-06-23",
      "bid": "247.50",
      "ask": "248.50",
      "open": "247.50",
      "high": "248.50",
      "low": "245.00",
      "close": "247.00",
      "average": "247.0233",
      "volume": "3584",
      "turnover": "885331.5",
      "trades": "94"
    },
    {
      "date": "2026-06-24",
      "bid": "248.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "249.00",
      "low": "246.50",
      "close": "247.50",
      "average": "247.9454",
      "volume": "4872",
      "turnover": "1207992.25",
      "trades": "112"
    },
    {
      "date": "2026-06-25",
      "bid": "251.50",
      "ask": "253.00",
      "open": "249.00",
      "high": "254.00",
      "low": "249.00",
      "close": "251.50",
      "average": "251.4724",
      "volume": "4257",
      "turnover": "1070532",
      "trades": "92"
    },
    {
      "date": "2026-06-26",
      "bid": "246.00",
      "ask": "247.00",
      "open": "253.50",
      "high": "253.50",
      "low": "246.00",
      "close": "246.50",
      "average": "248.9518",
      "volume": "1963",
      "turnover": "488645.5",
      "trades": "83"
    },
    {
      "date": "2026-06-29",
      "bid": "244.50",
      "ask": "245.00",
      "open": "247.00",
      "high": "247.50",
      "low": "243.50",
      "close": "243.50",
      "average": "245.9015",
      "volume": "4181",
      "turnover": "1028114",
      "trades": "82"
    },
    {
      "date": "2026-06-30",
      "bid": "249.50",
      "ask": "250.50",
      "open": "245.50",
      "high": "250.50",
      "low": "245.50",
      "close": "249.50",
      "average": "247.7277",
      "volume": "3057",
      "turnover": "757305.25",
      "trades": "83"
    },
    {
      "date": "2026-07-01",
      "bid": "247.50",
      "ask": "248.50",
      "open": "249.00",
      "high": "250.50",
      "low": "247.00",
      "close": "247.50",
      "average": "248.0627",
      "volume": "2482",
      "turnover": "615685.75",
      "trades": "91"
    },
    {
      "date": "2026-07-02",
      "bid": "260.50",
      "ask": "261.00",
      "open": "248.50",
      "high": "263.50",
      "low": "248.50",
      "close": "261.00",
      "average": "259.6431",
      "volume": "22999",
      "turnover": "5971665.25",
      "trades": "284"
    },
    {
      "date": "2026-07-03",
      "bid": "265.50",
      "ask": "267.00",
      "open": "261.50",
      "high": "268.50",
      "low": "261.50",
      "close": "265.50",
      "average": "264.2345",
      "volume": "7736",
      "turnover": "2044284.25",
      "trades": "137"
    },
    {
      "date": "2026-07-06",
      "bid": "265.00",
      "ask": "266.00",
      "open": "265.50",
      "high": "269.00",
      "low": "265.00",
      "close": "265.00",
      "average": "267.1451",
      "volume": "3171",
      "turnover": "847119.5",
      "trades": "121"
    },
    {
      "date": "2026-07-07",
      "bid": "258.50",
      "ask": "259.00",
      "open": "262.00",
      "high": "266.50",
      "low": "257.50",
      "close": "257.50",
      "average": "262.0405",
      "volume": "5383",
      "turnover": "1411025.5",
      "trades": "110"
    },
    {
      "date": "2026-07-08",
      "bid": "251.00",
      "ask": "252.00",
      "open": "258.50",
      "high": "258.50",
      "low": "251.00",
      "close": "251.00",
      "average": "254.2618",
      "volume": "4629",
      "turnover": "1176979.5",
      "trades": "102"
    },
    {
      "date": "2026-07-09",
      "bid": "257.50",
      "ask": "258.50",
      "open": "253.50",
      "high": "258.50",
      "low": "253.50",
      "close": "258.50",
      "average": "256.7275",
      "volume": "4878",
      "turnover": "1252316",
      "trades": "101"
    },
    {
      "date": "2026-07-10",
      "bid": "259.50",
      "ask": "260.50",
      "open": "258.50",
      "high": "262.00",
      "low": "257.50",
      "close": "259.50",
      "average": "259.1257",
      "volume": "3498",
      "turnover": "906412",
      "trades": "80"
    },
    {
      "date": "2026-07-13",
      "bid": "259.50",
      "ask": "260.50",
      "open": "260.00",
      "high": "261.00",
      "low": "257.00",
      "close": "259.50",
      "average": "259.521",
      "volume": "5628",
      "turnover": "1460458.5",
      "trades": "125"
    },
    {
      "date": "2026-07-14",
      "bid": "259.50",
      "ask": "260.50",
      "open": "259.00",
      "high": "262.50",
      "low": "256.50",
      "close": "259.00",
      "average": "258.9121",
      "volume": "4529",
      "turnover": "1172613",
      "trades": "103"
    },
    {
      "date": "2026-07-15",
      "bid": "260.50",
      "ask": "262.00",
      "open": "260.50",
      "high": "263.00",
      "low": "257.50",
      "close": "260.50",
      "average": "260.8782",
      "volume": "2255",
      "turnover": "588222",
      "trades": "89"
    },
    {
      "date": "2026-07-16",
      "bid": "262.50",
      "ask": "263.00",
      "open": "260.50",
      "high": "265.00",
      "low": "259.50",
      "close": "263.00",
      "average": "262.4454",
      "volume": "3120",
      "turnover": "818525.25",
      "trades": "114"
    },
    {
      "date": "2026-07-17",
      "bid": "250.00",
      "ask": "251.50",
      "open": "259.50",
      "high": "262.50",
      "low": "248.00",
      "close": "250.00",
      "average": "251.6979",
      "volume": "12515",
      "turnover": "3149555",
      "trades": "250"
    },
    {
      "date": "2026-07-20",
      "bid": "247.00",
      "ask": "249.00",
      "open": "251.00",
      "high": "252.00",
      "low": "246.50",
      "close": "247.00",
      "average": "249.1335",
      "volume": "7521",
      "turnover": "1873864.25",
      "trades": "165"
    },
    {
      "date": "2026-07-21",
      "bid": "251.00",
      "ask": "252.50",
      "open": "247.00",
      "high": "252.50",
      "low": "245.50",
      "close": "252.50",
      "average": "249.53",
      "volume": "4981",
      "turnover": "1242718",
      "trades": "122"
    },
    {
      "date": "2026-07-22",
      "bid": "256.00",
      "ask": "257.50",
      "open": "257.50",
      "high": "258.00",
      "low": "251.00",
      "close": "256.50",
      "average": "254.3301",
      "volume": "7546",
      "turnover": "1919351.5",
      "trades": "140"
    },
    {
      "date": "2026-07-23",
      "bid": "254.00",
      "ask": "255.50",
      "open": "257.50",
      "high": "260.00",
      "low": "254.00",
      "close": "255.50",
      "average": "256.4153",
      "volume": "5058",
      "turnover": "1297159.75",
      "trades": "116"
    },
    {
      "date": "2026-07-24",
      "bid": "256.00",
      "ask": "257.00",
      "open": "254.00",
      "high": "258.50",
      "low": "254.00",
      "close": "257.00",
      "average": "257.1316",
      "volume": "3764",
      "turnover": "967891",
      "trades": "131"
    },
    {
      "date": "2026-07-27",
      "bid": "257.00",
      "ask": "258.00",
      "open": "258.50",
      "high": "261.50",
      "low": "257.00",
      "close": "257.00",
      "average": "259.3161",
      "volume": "2986",
      "turnover": "774424.5",
      "trades": "86"
    },
    {
      "date": "2026-07-28",
      "bid": "261.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "262.00",
      "low": "258.00",
      "close": "262.00",
      "average": "260.403",
      "volume": "3856",
      "turnover": "1004099",
      "trades": "109"
    },
    {
      "date": "2026-07-29",
      "bid": "257.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "262.00",
      "low": "257.00",
      "close": "258.00",
      "average": "259.6389",
      "volume": "6340",
      "turnover": "1646042",
      "trades": "99"
    },
    {
      "date": "2026-07-30",
      "bid": "258.00",
      "ask": "259.00",
      "open": "258.50",
      "high": "260.00",
      "low": "256.50",
      "close": "258.50",
      "average": "257.9435",
      "volume": "1238",
      "turnover": "319342.5",
      "trades": "67"
    },
    {
      "date": "2026-07-31",
      "bid": "258.50",
      "ask": "259.00",
      "open": "262.00",
      "high": "263.50",
      "low": "256.00",
      "close": "258.50",
      "average": "259.9184",
      "volume": "4141",
      "turnover": "1076331.5",
      "trades": "86"
    },
    {
      "date": "2026-08-03",
      "bid": "265.00",
      "ask": "266.00",
      "open": "261.00",
      "high": "266.00",
      "low": "261.00",
      "close": "264.50",
      "average": "263.6291",
      "volume": "6051",
      "turnover": "1595207.25",
      "trades": "107"
    },
    {
      "date": "2026-08-04",
      "bid": "267.50",
      "ask": "269.00",
      "open": "266.50",
      "high": "270.00",
      "low": "264.50",
      "close": "267.50",
      "average": "268.3687",
      "volume": "10368",
      "turnover": "2782371.25",
      "trades": "113"
    },
    {
      "date": "2026-08-05",
      "bid": "265.50",
      "ask": "266.50",
      "open": "269.00",
      "high": "272.00",
      "low": "265.00",
      "close": "265.50",
      "average": "267.7502",
      "volume": "7771",
      "turnover": "2080432.5",
      "trades": "124"
    }
  ]
}