{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX349/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bts-b?id=TX349",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX349",
    "asset_class": "SHARES",
    "isin": "SE0000805426",
    "symbol": "BTS B",
    "company": "BTS Group B",
    "market": null,
    "last_sale_price": "SEK 185.60",
    "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": "336.50",
      "ask": "339.00",
      "open": "330.00",
      "high": "340.00",
      "low": "330.00",
      "close": "339.00",
      "average": "338.1459",
      "volume": "1494",
      "turnover": "505190",
      "trades": "69"
    },
    {
      "date": "2021-08-03",
      "bid": "336.00",
      "ask": "337.00",
      "open": "339.00",
      "high": "339.00",
      "low": "332.50",
      "close": "336.00",
      "average": "336.1617",
      "volume": "56185",
      "turnover": "18887243",
      "trades": "47"
    },
    {
      "date": "2021-08-04",
      "bid": "337.00",
      "ask": "338.00",
      "open": "336.00",
      "high": "340.00",
      "low": "336.00",
      "close": "338.00",
      "average": "337.6026",
      "volume": "2850",
      "turnover": "962167.5",
      "trades": "61"
    },
    {
      "date": "2021-08-05",
      "bid": "339.00",
      "ask": "340.00",
      "open": "333.50",
      "high": "340.00",
      "low": "333.50",
      "close": "340.00",
      "average": "338.5026",
      "volume": "32286",
      "turnover": "10928896",
      "trades": "80"
    },
    {
      "date": "2021-08-06",
      "bid": "336.50",
      "ask": "339.00",
      "open": "340.00",
      "high": "340.00",
      "low": "335.00",
      "close": "339.00",
      "average": "337.8179",
      "volume": "1628",
      "turnover": "549967.5",
      "trades": "53"
    },
    {
      "date": "2021-08-09",
      "bid": "337.50",
      "ask": "339.00",
      "open": "339.00",
      "high": "339.00",
      "low": "336.00",
      "close": "336.00",
      "average": "336.5626",
      "volume": "982",
      "turnover": "330504.5",
      "trades": "43"
    },
    {
      "date": "2021-08-10",
      "bid": "336.50",
      "ask": "337.50",
      "open": "337.00",
      "high": "338.50",
      "low": "335.50",
      "close": "338.50",
      "average": "336.4003",
      "volume": "1309",
      "turnover": "440348",
      "trades": "36"
    },
    {
      "date": "2021-08-11",
      "bid": "341.50",
      "ask": "342.00",
      "open": "337.00",
      "high": "342.00",
      "low": "337.00",
      "close": "342.00",
      "average": "340.137",
      "volume": "1562",
      "turnover": "531294",
      "trades": "68"
    },
    {
      "date": "2021-08-12",
      "bid": "337.00",
      "ask": "340.00",
      "open": "342.00",
      "high": "343.50",
      "low": "337.50",
      "close": "339.50",
      "average": "340.0959",
      "volume": "1678",
      "turnover": "570681",
      "trades": "40"
    },
    {
      "date": "2021-08-13",
      "bid": "344.00",
      "ask": "345.00",
      "open": "339.50",
      "high": "345.00",
      "low": "337.00",
      "close": "345.00",
      "average": "341.1135",
      "volume": "6571",
      "turnover": "2241456.5",
      "trades": "123"
    },
    {
      "date": "2021-08-16",
      "bid": "350.50",
      "ask": "351.00",
      "open": "343.00",
      "high": "352.00",
      "low": "343.00",
      "close": "351.50",
      "average": "348.4029",
      "volume": "5334",
      "turnover": "1858381",
      "trades": "120"
    },
    {
      "date": "2021-08-17",
      "bid": "346.50",
      "ask": "349.00",
      "open": "351.50",
      "high": "351.50",
      "low": "346.00",
      "close": "349.00",
      "average": "347.2075",
      "volume": "988",
      "turnover": "343041",
      "trades": "37"
    },
    {
      "date": "2021-08-18",
      "bid": "442.50",
      "ask": "444.50",
      "open": "370.00",
      "high": "444.00",
      "low": "370.00",
      "close": "444.00",
      "average": "415.3276",
      "volume": "37511",
      "turnover": "15587948",
      "trades": "835"
    },
    {
      "date": "2021-08-19",
      "bid": "430.50",
      "ask": "432.00",
      "open": "444.00",
      "high": "444.50",
      "low": "413.00",
      "close": "424.00",
      "average": "433.4821",
      "volume": "11354",
      "turnover": "4923642.5",
      "trades": "320"
    },
    {
      "date": "2021-08-20",
      "bid": "414.00",
      "ask": "415.00",
      "open": "424.00",
      "high": "428.00",
      "low": "405.50",
      "close": "415.00",
      "average": "415.0641",
      "volume": "5919",
      "turnover": "2457706",
      "trades": "149"
    },
    {
      "date": "2021-08-23",
      "bid": "410.00",
      "ask": "413.50",
      "open": "415.00",
      "high": "422.50",
      "low": "407.50",
      "close": "413.50",
      "average": "414.9922",
      "volume": "7663",
      "turnover": "3180531.75",
      "trades": "266"
    },
    {
      "date": "2021-08-24",
      "bid": "411.50",
      "ask": "414.00",
      "open": "410.00",
      "high": "415.00",
      "low": "408.50",
      "close": "414.00",
      "average": "412.2491",
      "volume": "5648",
      "turnover": "2328383",
      "trades": "152"
    },
    {
      "date": "2021-08-25",
      "bid": "410.00",
      "ask": "412.00",
      "open": "414.00",
      "high": "414.00",
      "low": "408.00",
      "close": "414.00",
      "average": "410.4665",
      "volume": "6213",
      "turnover": "2550028.5",
      "trades": "82"
    },
    {
      "date": "2021-08-26",
      "bid": "412.50",
      "ask": "414.00",
      "open": "414.00",
      "high": "415.00",
      "low": "409.00",
      "close": "415.00",
      "average": "412.7797",
      "volume": "3415",
      "turnover": "1409278",
      "trades": "124"
    },
    {
      "date": "2021-08-27",
      "bid": "411.50",
      "ask": "413.50",
      "open": "414.00",
      "high": "414.00",
      "low": "410.00",
      "close": "413.50",
      "average": "411.416",
      "volume": "31180",
      "turnover": "12829313",
      "trades": "128"
    },
    {
      "date": "2021-08-30",
      "bid": "411.00",
      "ask": "413.00",
      "open": "413.50",
      "high": "415.50",
      "low": "408.50",
      "close": "413.50",
      "average": "413.2429",
      "volume": "87974",
      "turnover": "36354225.5",
      "trades": "139"
    },
    {
      "date": "2021-08-31",
      "bid": "398.00",
      "ask": "398.50",
      "open": "414.00",
      "high": "424.00",
      "low": "397.50",
      "close": "398.50",
      "average": "407.9906",
      "volume": "19092",
      "turnover": "7813216.5",
      "trades": "432"
    },
    {
      "date": "2021-09-01",
      "bid": "406.00",
      "ask": "410.50",
      "open": "398.50",
      "high": "415.00",
      "low": "397.50",
      "close": "412.50",
      "average": "399.4337",
      "volume": "213565",
      "turnover": "85305055",
      "trades": "251"
    },
    {
      "date": "2021-09-02",
      "bid": "413.50",
      "ask": "414.00",
      "open": "413.50",
      "high": "416.50",
      "low": "411.50",
      "close": "414.00",
      "average": "413.9404",
      "volume": "5148",
      "turnover": "2131157.5",
      "trades": "220"
    },
    {
      "date": "2021-09-03",
      "bid": "409.50",
      "ask": "411.50",
      "open": "412.00",
      "high": "412.50",
      "low": "408.00",
      "close": "411.50",
      "average": "410.6174",
      "volume": "2824",
      "turnover": "1159641.25",
      "trades": "109"
    },
    {
      "date": "2021-09-06",
      "bid": "401.50",
      "ask": "405.00",
      "open": "409.00",
      "high": "409.00",
      "low": "401.00",
      "close": "401.00",
      "average": "403.407",
      "volume": "2053",
      "turnover": "828194.5",
      "trades": "75"
    },
    {
      "date": "2021-09-07",
      "bid": "400.50",
      "ask": "405.00",
      "open": "400.00",
      "high": "407.50",
      "low": "395.00",
      "close": "405.00",
      "average": "400.481",
      "volume": "10865",
      "turnover": "4351216",
      "trades": "171"
    },
    {
      "date": "2021-09-08",
      "bid": "405.00",
      "ask": "406.00",
      "open": "404.00",
      "high": "410.00",
      "low": "394.00",
      "close": "405.00",
      "average": "404.0548",
      "volume": "4002",
      "turnover": "1616973",
      "trades": "126"
    },
    {
      "date": "2021-09-09",
      "bid": "410.00",
      "ask": "414.50",
      "open": "404.50",
      "high": "414.50",
      "low": "398.00",
      "close": "414.00",
      "average": "406.6136",
      "volume": "3829",
      "turnover": "1557014.5",
      "trades": "124"
    },
    {
      "date": "2021-09-10",
      "bid": "409.00",
      "ask": "411.50",
      "open": "414.50",
      "high": "417.50",
      "low": "409.00",
      "close": "411.50",
      "average": "414.4832",
      "volume": "1997",
      "turnover": "827723",
      "trades": "108"
    },
    {
      "date": "2021-09-13",
      "bid": "404.00",
      "ask": "406.50",
      "open": "411.50",
      "high": "411.50",
      "low": "401.50",
      "close": "405.50",
      "average": "404.5308",
      "volume": "1217",
      "turnover": "492314",
      "trades": "62"
    },
    {
      "date": "2021-09-14",
      "bid": "408.00",
      "ask": "411.50",
      "open": "405.50",
      "high": "417.00",
      "low": "401.00",
      "close": "408.00",
      "average": "407.009",
      "volume": "1552",
      "turnover": "631678",
      "trades": "70"
    },
    {
      "date": "2021-09-15",
      "bid": "402.00",
      "ask": "404.00",
      "open": "409.50",
      "high": "409.50",
      "low": "400.00",
      "close": "401.50",
      "average": "404.2671",
      "volume": "3356",
      "turnover": "1356720.5",
      "trades": "103"
    },
    {
      "date": "2021-09-16",
      "bid": "409.00",
      "ask": "410.00",
      "open": "405.50",
      "high": "412.00",
      "low": "405.50",
      "close": "410.00",
      "average": "408.952",
      "volume": "1463",
      "turnover": "598475.5",
      "trades": "70"
    },
    {
      "date": "2021-09-17",
      "bid": "412.00",
      "ask": "414.00",
      "open": "410.00",
      "high": "414.00",
      "low": "403.00",
      "close": "403.00",
      "average": "405.1538",
      "volume": "9032",
      "turnover": "3660175.25",
      "trades": "174"
    },
    {
      "date": "2021-09-20",
      "bid": "399.00",
      "ask": "400.00",
      "open": "406.50",
      "high": "406.50",
      "low": "391.50",
      "close": "396.50",
      "average": "399.6201",
      "volume": "21187",
      "turnover": "8466751",
      "trades": "200"
    },
    {
      "date": "2021-09-21",
      "bid": "391.00",
      "ask": "397.00",
      "open": "396.50",
      "high": "399.50",
      "low": "390.50",
      "close": "390.50",
      "average": "394.1778",
      "volume": "1552",
      "turnover": "611764",
      "trades": "93"
    },
    {
      "date": "2021-09-22",
      "bid": "391.00",
      "ask": "392.50",
      "open": "393.50",
      "high": "397.50",
      "low": "391.00",
      "close": "392.00",
      "average": "393.1547",
      "volume": "3122",
      "turnover": "1227429",
      "trades": "75"
    },
    {
      "date": "2021-09-23",
      "bid": "390.50",
      "ask": "393.00",
      "open": "390.50",
      "high": "395.50",
      "low": "390.00",
      "close": "394.50",
      "average": "392.2245",
      "volume": "3270",
      "turnover": "1282574",
      "trades": "90"
    },
    {
      "date": "2021-09-24",
      "bid": "386.50",
      "ask": "390.00",
      "open": "390.00",
      "high": "392.50",
      "low": "384.50",
      "close": "392.00",
      "average": "388.776",
      "volume": "2408",
      "turnover": "936172.5",
      "trades": "109"
    },
    {
      "date": "2021-09-27",
      "bid": "388.50",
      "ask": "390.00",
      "open": "392.00",
      "high": "392.00",
      "low": "386.00",
      "close": "390.00",
      "average": "389.0054",
      "volume": "1561",
      "turnover": "607237.5",
      "trades": "90"
    },
    {
      "date": "2021-09-28",
      "bid": "371.00",
      "ask": "376.00",
      "open": "384.00",
      "high": "389.50",
      "low": "370.00",
      "close": "370.00",
      "average": "377.1799",
      "volume": "2660",
      "turnover": "1003298.5",
      "trades": "128"
    },
    {
      "date": "2021-09-29",
      "bid": "371.00",
      "ask": "372.00",
      "open": "368.00",
      "high": "377.00",
      "low": "367.50",
      "close": "371.00",
      "average": "370.8997",
      "volume": "1849",
      "turnover": "685793.5",
      "trades": "104"
    },
    {
      "date": "2021-09-30",
      "bid": "363.00",
      "ask": "369.00",
      "open": "371.00",
      "high": "376.00",
      "low": "363.00",
      "close": "363.00",
      "average": "367.9831",
      "volume": "2515",
      "turnover": "925477.5",
      "trades": "119"
    },
    {
      "date": "2021-10-01",
      "bid": "368.00",
      "ask": "372.50",
      "open": "363.00",
      "high": "373.00",
      "low": "355.00",
      "close": "367.50",
      "average": "365.5103",
      "volume": "3846",
      "turnover": "1405752.5",
      "trades": "170"
    },
    {
      "date": "2021-10-04",
      "bid": "360.50",
      "ask": "364.50",
      "open": "358.00",
      "high": "375.50",
      "low": "358.00",
      "close": "368.00",
      "average": "366.9084",
      "volume": "2494",
      "turnover": "915069.5",
      "trades": "100"
    },
    {
      "date": "2021-10-05",
      "bid": "371.00",
      "ask": "375.00",
      "open": "368.00",
      "high": "376.00",
      "low": "357.50",
      "close": "370.50",
      "average": "367.4828",
      "volume": "3521",
      "turnover": "1292697.5",
      "trades": "93"
    },
    {
      "date": "2021-10-06",
      "bid": "367.50",
      "ask": "371.00",
      "open": "371.00",
      "high": "375.00",
      "low": "363.50",
      "close": "367.00",
      "average": "367.9894",
      "volume": "2272",
      "turnover": "836072",
      "trades": "152"
    },
    {
      "date": "2021-10-07",
      "bid": "374.00",
      "ask": "377.50",
      "open": "373.00",
      "high": "383.50",
      "low": "369.50",
      "close": "378.50",
      "average": "377.6471",
      "volume": "1710",
      "turnover": "645776.5",
      "trades": "62"
    },
    {
      "date": "2021-10-08",
      "bid": "387.00",
      "ask": "388.50",
      "open": "378.50",
      "high": "392.00",
      "low": "371.50",
      "close": "382.50",
      "average": "384.0552",
      "volume": "3349",
      "turnover": "1286201",
      "trades": "205"
    },
    {
      "date": "2021-10-11",
      "bid": "388.00",
      "ask": "392.00",
      "open": "382.50",
      "high": "405.50",
      "low": "376.50",
      "close": "392.00",
      "average": "390.9175",
      "volume": "4481",
      "turnover": "1751701.5",
      "trades": "179"
    },
    {
      "date": "2021-10-12",
      "bid": "381.00",
      "ask": "384.00",
      "open": "404.00",
      "high": "404.00",
      "low": "379.00",
      "close": "381.00",
      "average": "384.3952",
      "volume": "4376",
      "turnover": "1682123.75",
      "trades": "167"
    },
    {
      "date": "2021-10-13",
      "bid": "395.50",
      "ask": "397.00",
      "open": "381.00",
      "high": "400.00",
      "low": "381.00",
      "close": "397.00",
      "average": "396.2846",
      "volume": "4897",
      "turnover": "1940605.5",
      "trades": "157"
    },
    {
      "date": "2021-10-14",
      "bid": "410.50",
      "ask": "412.00",
      "open": "402.00",
      "high": "416.00",
      "low": "402.00",
      "close": "410.50",
      "average": "408.5728",
      "volume": "2604",
      "turnover": "1063923.5",
      "trades": "105"
    },
    {
      "date": "2021-10-15",
      "bid": "404.50",
      "ask": "412.50",
      "open": "410.50",
      "high": "421.50",
      "low": "401.50",
      "close": "404.50",
      "average": "410.4836",
      "volume": "2617",
      "turnover": "1075675.5",
      "trades": "110"
    },
    {
      "date": "2021-10-18",
      "bid": "422.00",
      "ask": "424.00",
      "open": "404.50",
      "high": "424.00",
      "low": "397.00",
      "close": "424.00",
      "average": "419.093",
      "volume": "6001",
      "turnover": "2509729.5",
      "trades": "213"
    },
    {
      "date": "2021-10-19",
      "bid": "429.00",
      "ask": "430.00",
      "open": "424.00",
      "high": "430.00",
      "low": "424.00",
      "close": "429.00",
      "average": "428.5701",
      "volume": "3673",
      "turnover": "1572929.75",
      "trades": "136"
    },
    {
      "date": "2021-10-20",
      "bid": "418.50",
      "ask": "420.00",
      "open": "429.00",
      "high": "430.00",
      "low": "412.50",
      "close": "417.00",
      "average": "420.1883",
      "volume": "3517",
      "turnover": "1477902",
      "trades": "109"
    },
    {
      "date": "2021-10-21",
      "bid": "420.50",
      "ask": "422.50",
      "open": "412.50",
      "high": "427.50",
      "low": "407.50",
      "close": "422.50",
      "average": "417.5181",
      "volume": "2757",
      "turnover": "1154258.5",
      "trades": "76"
    },
    {
      "date": "2021-10-22",
      "bid": "421.00",
      "ask": "424.50",
      "open": "423.00",
      "high": "430.00",
      "low": "422.50",
      "close": "422.50",
      "average": "423.7678",
      "volume": "34293",
      "turnover": "14533005",
      "trades": "54"
    },
    {
      "date": "2021-10-25",
      "bid": "426.00",
      "ask": "429.50",
      "open": "422.50",
      "high": "430.00",
      "low": "418.00",
      "close": "430.00",
      "average": "422.0365",
      "volume": "11692",
      "turnover": "4934778",
      "trades": "61"
    },
    {
      "date": "2021-10-26",
      "bid": "428.00",
      "ask": "432.00",
      "open": "430.00",
      "high": "434.00",
      "low": "427.00",
      "close": "432.00",
      "average": "430.0256",
      "volume": "32409",
      "turnover": "13937638.25",
      "trades": "80"
    },
    {
      "date": "2021-10-27",
      "bid": "423.50",
      "ask": "428.50",
      "open": "432.00",
      "high": "438.00",
      "low": "421.50",
      "close": "429.00",
      "average": "429.4487",
      "volume": "4449",
      "turnover": "1910758.5",
      "trades": "173"
    },
    {
      "date": "2021-10-28",
      "bid": "416.00",
      "ask": "421.00",
      "open": "429.00",
      "high": "429.00",
      "low": "408.00",
      "close": "420.00",
      "average": "415.728",
      "volume": "5529",
      "turnover": "2298560",
      "trades": "208"
    },
    {
      "date": "2021-10-29",
      "bid": "419.50",
      "ask": "423.00",
      "open": "420.00",
      "high": "431.00",
      "low": "409.50",
      "close": "419.00",
      "average": "419.3159",
      "volume": "3648",
      "turnover": "1530409.25",
      "trades": "119"
    },
    {
      "date": "2021-11-01",
      "bid": "426.00",
      "ask": "429.00",
      "open": "434.00",
      "high": "434.00",
      "low": "424.00",
      "close": "427.50",
      "average": "427.6534",
      "volume": "2732",
      "turnover": "1168006.25",
      "trades": "144"
    },
    {
      "date": "2021-11-02",
      "bid": "409.50",
      "ask": "412.00",
      "open": "434.00",
      "high": "434.00",
      "low": "407.50",
      "close": "409.50",
      "average": "413.9004",
      "volume": "4796",
      "turnover": "1985023.25",
      "trades": "135"
    },
    {
      "date": "2021-11-03",
      "bid": "406.50",
      "ask": "409.00",
      "open": "410.00",
      "high": "412.00",
      "low": "401.00",
      "close": "406.00",
      "average": "406.3107",
      "volume": "1846",
      "turnover": "750049.5",
      "trades": "79"
    },
    {
      "date": "2021-11-04",
      "bid": "409.50",
      "ask": "414.50",
      "open": "409.50",
      "high": "421.00",
      "low": "409.50",
      "close": "415.00",
      "average": "415.3484",
      "volume": "3322",
      "turnover": "1379712",
      "trades": "105"
    },
    {
      "date": "2021-11-05",
      "bid": "412.00",
      "ask": "415.00",
      "open": "410.00",
      "high": "415.00",
      "low": "410.00",
      "close": "412.00",
      "average": "414.4859",
      "volume": "1454",
      "turnover": "602662.5",
      "trades": "76"
    },
    {
      "date": "2021-11-08",
      "bid": "422.50",
      "ask": "424.50",
      "open": "413.00",
      "high": "425.00",
      "low": "413.00",
      "close": "422.00",
      "average": "417.4666",
      "volume": "3090",
      "turnover": "1289172.5",
      "trades": "109"
    },
    {
      "date": "2021-11-09",
      "bid": "414.50",
      "ask": "419.00",
      "open": "422.00",
      "high": "426.00",
      "low": "415.00",
      "close": "419.00",
      "average": "420.9789",
      "volume": "7965",
      "turnover": "3354200.75",
      "trades": "218"
    },
    {
      "date": "2021-11-10",
      "bid": "412.00",
      "ask": "413.00",
      "open": "445.00",
      "high": "460.00",
      "low": "408.50",
      "close": "413.00",
      "average": "426.7799",
      "volume": "21071",
      "turnover": "9011991.75",
      "trades": "581"
    },
    {
      "date": "2021-11-11",
      "bid": "404.50",
      "ask": "407.00",
      "open": "413.00",
      "high": "413.00",
      "low": "402.00",
      "close": "406.00",
      "average": "407.123",
      "volume": "9599",
      "turnover": "3908569.5",
      "trades": "338"
    },
    {
      "date": "2021-11-12",
      "bid": "409.00",
      "ask": "410.50",
      "open": "404.00",
      "high": "411.50",
      "low": "401.00",
      "close": "411.00",
      "average": "405.6891",
      "volume": "3918",
      "turnover": "1589490",
      "trades": "179"
    },
    {
      "date": "2021-11-15",
      "bid": "409.00",
      "ask": "411.00",
      "open": "409.00",
      "high": "412.00",
      "low": "404.00",
      "close": "410.00",
      "average": "407.7821",
      "volume": "20850",
      "turnover": "8505525.5",
      "trades": "186"
    },
    {
      "date": "2021-11-16",
      "bid": "405.00",
      "ask": "408.00",
      "open": "408.50",
      "high": "410.00",
      "low": "402.50",
      "close": "409.00",
      "average": "408.7002",
      "volume": "102310",
      "turnover": "41814118.5",
      "trades": "87"
    },
    {
      "date": "2021-11-17",
      "bid": "418.00",
      "ask": "420.00",
      "open": "409.00",
      "high": "429.50",
      "low": "407.00",
      "close": "420.00",
      "average": "418.1648",
      "volume": "5563",
      "turnover": "2326251",
      "trades": "202"
    },
    {
      "date": "2021-11-18",
      "bid": "423.00",
      "ask": "426.50",
      "open": "417.00",
      "high": "427.50",
      "low": "412.50",
      "close": "426.50",
      "average": "417.328",
      "volume": "47106",
      "turnover": "19658651",
      "trades": "202"
    },
    {
      "date": "2021-11-19",
      "bid": "424.00",
      "ask": "425.00",
      "open": "427.00",
      "high": "430.50",
      "low": "424.00",
      "close": "427.00",
      "average": "428.7788",
      "volume": "4368",
      "turnover": "1872906",
      "trades": "153"
    },
    {
      "date": "2021-11-22",
      "bid": "424.50",
      "ask": "427.50",
      "open": "427.00",
      "high": "429.50",
      "low": "424.00",
      "close": "427.50",
      "average": "425.5465",
      "volume": "26537",
      "turnover": "11292726.5",
      "trades": "112"
    },
    {
      "date": "2021-11-23",
      "bid": "407.50",
      "ask": "409.50",
      "open": "427.50",
      "high": "427.50",
      "low": "407.00",
      "close": "410.00",
      "average": "415.4178",
      "volume": "6266",
      "turnover": "2603764",
      "trades": "156"
    },
    {
      "date": "2021-11-24",
      "bid": "405.00",
      "ask": "405.50",
      "open": "410.00",
      "high": "414.50",
      "low": "391.00",
      "close": "406.00",
      "average": "405.6602",
      "volume": "4211",
      "turnover": "1708272",
      "trades": "128"
    },
    {
      "date": "2021-11-25",
      "bid": "404.00",
      "ask": "406.50",
      "open": "406.50",
      "high": "410.50",
      "low": "401.00",
      "close": "404.00",
      "average": "406.706",
      "volume": "4081",
      "turnover": "1659767",
      "trades": "127"
    },
    {
      "date": "2021-11-26",
      "bid": "383.50",
      "ask": "389.50",
      "open": "409.00",
      "high": "409.00",
      "low": "382.50",
      "close": "382.50",
      "average": "392.5076",
      "volume": "4720",
      "turnover": "1852635.5",
      "trades": "188"
    },
    {
      "date": "2021-11-29",
      "bid": "393.50",
      "ask": "396.00",
      "open": "382.50",
      "high": "403.50",
      "low": "382.50",
      "close": "402.00",
      "average": "396.1897",
      "volume": "4265",
      "turnover": "1689749",
      "trades": "125"
    },
    {
      "date": "2021-11-30",
      "bid": "408.50",
      "ask": "410.50",
      "open": "430.00",
      "high": "430.00",
      "low": "385.50",
      "close": "412.50",
      "average": "404.4261",
      "volume": "7810",
      "turnover": "3158964.5",
      "trades": "303"
    },
    {
      "date": "2021-12-01",
      "bid": "408.50",
      "ask": "412.00",
      "open": "409.50",
      "high": "429.50",
      "low": "400.00",
      "close": "410.00",
      "average": "411.1303",
      "volume": "9856",
      "turnover": "4052100.5",
      "trades": "348"
    },
    {
      "date": "2021-12-02",
      "bid": "400.00",
      "ask": "409.50",
      "open": "410.00",
      "high": "415.00",
      "low": "394.50",
      "close": "404.00",
      "average": "401.2616",
      "volume": "8915",
      "turnover": "3577247",
      "trades": "186"
    },
    {
      "date": "2021-12-03",
      "bid": "392.00",
      "ask": "394.00",
      "open": "404.00",
      "high": "415.50",
      "low": "392.00",
      "close": "394.50",
      "average": "400.6897",
      "volume": "2551",
      "turnover": "1022159.5",
      "trades": "93"
    },
    {
      "date": "2021-12-06",
      "bid": "386.00",
      "ask": "388.50",
      "open": "394.50",
      "high": "395.50",
      "low": "381.50",
      "close": "384.50",
      "average": "386.1394",
      "volume": "3256",
      "turnover": "1257270",
      "trades": "103"
    },
    {
      "date": "2021-12-07",
      "bid": "392.50",
      "ask": "395.00",
      "open": "384.50",
      "high": "398.00",
      "low": "383.50",
      "close": "394.00",
      "average": "393.029",
      "volume": "37842",
      "turnover": "14873002.5",
      "trades": "183"
    },
    {
      "date": "2021-12-08",
      "bid": "400.00",
      "ask": "401.50",
      "open": "394.00",
      "high": "406.50",
      "low": "394.00",
      "close": "400.00",
      "average": "399.7607",
      "volume": "4006",
      "turnover": "1601441.5",
      "trades": "101"
    },
    {
      "date": "2021-12-09",
      "bid": "403.50",
      "ask": "409.00",
      "open": "407.00",
      "high": "411.00",
      "low": "391.50",
      "close": "406.00",
      "average": "402.0212",
      "volume": "7334",
      "turnover": "2948423.5",
      "trades": "192"
    },
    {
      "date": "2021-12-10",
      "bid": "395.00",
      "ask": "398.50",
      "open": "406.00",
      "high": "406.00",
      "low": "389.00",
      "close": "389.00",
      "average": "394.7596",
      "volume": "3991",
      "turnover": "1575485.5",
      "trades": "107"
    },
    {
      "date": "2021-12-13",
      "bid": "381.50",
      "ask": "384.00",
      "open": "396.50",
      "high": "398.50",
      "low": "373.00",
      "close": "373.00",
      "average": "383.2521",
      "volume": "3901",
      "turnover": "1495066.5",
      "trades": "161"
    },
    {
      "date": "2021-12-14",
      "bid": "367.00",
      "ask": "370.00",
      "open": "389.50",
      "high": "389.50",
      "low": "364.00",
      "close": "364.00",
      "average": "373.2367",
      "volume": "5466",
      "turnover": "2040788",
      "trades": "192"
    },
    {
      "date": "2021-12-15",
      "bid": "366.00",
      "ask": "372.00",
      "open": "365.00",
      "high": "372.50",
      "low": "358.00",
      "close": "358.00",
      "average": "363.708",
      "volume": "3683",
      "turnover": "1339536.5",
      "trades": "112"
    },
    {
      "date": "2021-12-16",
      "bid": "374.50",
      "ask": "376.50",
      "open": "365.50",
      "high": "378.50",
      "low": "365.50",
      "close": "378.50",
      "average": "373.1581",
      "volume": "5818",
      "turnover": "2170937.5",
      "trades": "182"
    },
    {
      "date": "2021-12-17",
      "bid": "388.50",
      "ask": "392.50",
      "open": "380.50",
      "high": "402.50",
      "low": "371.50",
      "close": "402.50",
      "average": "387.3112",
      "volume": "4468",
      "turnover": "1730506.5",
      "trades": "190"
    },
    {
      "date": "2021-12-20",
      "bid": "380.50",
      "ask": "385.00",
      "open": "391.00",
      "high": "394.50",
      "low": "379.00",
      "close": "382.00",
      "average": "386.5999",
      "volume": "3189",
      "turnover": "1231783.75",
      "trades": "173"
    },
    {
      "date": "2021-12-21",
      "bid": "384.00",
      "ask": "385.50",
      "open": "382.00",
      "high": "388.50",
      "low": "382.00",
      "close": "385.50",
      "average": "385.2714",
      "volume": "2104",
      "turnover": "810689.5",
      "trades": "111"
    },
    {
      "date": "2021-12-22",
      "bid": "402.00",
      "ask": "403.50",
      "open": "390.50",
      "high": "404.00",
      "low": "385.50",
      "close": "403.50",
      "average": "398.0331",
      "volume": "5261",
      "turnover": "2094052",
      "trades": "155"
    },
    {
      "date": "2021-12-23",
      "bid": "401.50",
      "ask": "404.50",
      "open": "403.50",
      "high": "409.50",
      "low": "401.50",
      "close": "403.50",
      "average": "404.4546",
      "volume": "1453",
      "turnover": "587672.5",
      "trades": "84"
    },
    {
      "date": "2021-12-27",
      "bid": "406.50",
      "ask": "410.00",
      "open": "407.00",
      "high": "414.50",
      "low": "405.50",
      "close": "408.00",
      "average": "409.6783",
      "volume": "1786",
      "turnover": "731685.5",
      "trades": "94"
    },
    {
      "date": "2021-12-28",
      "bid": "405.00",
      "ask": "407.50",
      "open": "408.00",
      "high": "411.50",
      "low": "404.00",
      "close": "408.50",
      "average": "407.2804",
      "volume": "1562",
      "turnover": "636144.5",
      "trades": "69"
    },
    {
      "date": "2021-12-29",
      "bid": "404.00",
      "ask": "408.00",
      "open": "412.00",
      "high": "412.00",
      "low": "402.00",
      "close": "404.00",
      "average": "405.3041",
      "volume": "970",
      "turnover": "393145",
      "trades": "52"
    },
    {
      "date": "2021-12-30",
      "bid": "403.50",
      "ask": "404.50",
      "open": "404.00",
      "high": "407.50",
      "low": "400.50",
      "close": "403.00",
      "average": "403.1763",
      "volume": "1298",
      "turnover": "524186.5",
      "trades": "63"
    },
    {
      "date": "2022-01-03",
      "bid": "394.00",
      "ask": "395.50",
      "open": "400.50",
      "high": "409.50",
      "low": "390.50",
      "close": "392.50",
      "average": "400.9021",
      "volume": "2610",
      "turnover": "1046354.5",
      "trades": "110"
    },
    {
      "date": "2022-01-04",
      "bid": "397.00",
      "ask": "400.00",
      "open": "394.50",
      "high": "405.00",
      "low": "394.50",
      "close": "400.00",
      "average": "400.7985",
      "volume": "2878",
      "turnover": "1153728.75",
      "trades": "91"
    },
    {
      "date": "2022-01-05",
      "bid": "400.50",
      "ask": "403.00",
      "open": "400.50",
      "high": "404.50",
      "low": "400.00",
      "close": "400.50",
      "average": "401.5053",
      "volume": "962",
      "turnover": "386227",
      "trades": "60"
    },
    {
      "date": "2022-01-07",
      "bid": "375.00",
      "ask": "376.50",
      "open": "400.50",
      "high": "400.50",
      "low": "371.50",
      "close": "378.00",
      "average": "385.2912",
      "volume": "3585",
      "turnover": "1381269",
      "trades": "204"
    },
    {
      "date": "2022-01-10",
      "bid": "363.50",
      "ask": "366.50",
      "open": "378.00",
      "high": "387.50",
      "low": "352.50",
      "close": "363.00",
      "average": "369.3195",
      "volume": "16243",
      "turnover": "5997664.5",
      "trades": "586"
    },
    {
      "date": "2022-01-11",
      "bid": "372.00",
      "ask": "374.00",
      "open": "363.00",
      "high": "378.50",
      "low": "363.00",
      "close": "371.50",
      "average": "371.2184",
      "volume": "2189",
      "turnover": "812597",
      "trades": "124"
    },
    {
      "date": "2022-01-12",
      "bid": "372.00",
      "ask": "373.00",
      "open": "375.00",
      "high": "382.00",
      "low": "372.00",
      "close": "372.00",
      "average": "376.9683",
      "volume": "1989",
      "turnover": "749790",
      "trades": "100"
    },
    {
      "date": "2022-01-13",
      "bid": "363.00",
      "ask": "364.50",
      "open": "373.50",
      "high": "373.50",
      "low": "361.00",
      "close": "363.50",
      "average": "365.8803",
      "volume": "2201",
      "turnover": "805302.5",
      "trades": "116"
    },
    {
      "date": "2022-01-14",
      "bid": "360.00",
      "ask": "362.00",
      "open": "365.50",
      "high": "369.50",
      "low": "360.00",
      "close": "361.50",
      "average": "363.223",
      "volume": "2128",
      "turnover": "772938.5",
      "trades": "103"
    },
    {
      "date": "2022-01-17",
      "bid": "366.50",
      "ask": "369.50",
      "open": "360.50",
      "high": "370.00",
      "low": "358.00",
      "close": "366.00",
      "average": "359.5083",
      "volume": "64316",
      "turnover": "23124441.75",
      "trades": "188"
    },
    {
      "date": "2022-01-18",
      "bid": "356.50",
      "ask": "358.50",
      "open": "365.00",
      "high": "365.50",
      "low": "351.00",
      "close": "356.00",
      "average": "359.5918",
      "volume": "4664",
      "turnover": "1677136",
      "trades": "108"
    },
    {
      "date": "2022-01-19",
      "bid": "351.00",
      "ask": "352.00",
      "open": "356.00",
      "high": "356.00",
      "low": "343.00",
      "close": "353.50",
      "average": "349.3668",
      "volume": "7671",
      "turnover": "2679084",
      "trades": "185"
    },
    {
      "date": "2022-01-20",
      "bid": "351.50",
      "ask": "353.00",
      "open": "353.50",
      "high": "356.00",
      "low": "347.00",
      "close": "351.00",
      "average": "352.1541",
      "volume": "3856",
      "turnover": "1357898",
      "trades": "142"
    },
    {
      "date": "2022-01-21",
      "bid": "344.00",
      "ask": "347.00",
      "open": "345.00",
      "high": "347.00",
      "low": "340.50",
      "close": "344.00",
      "average": "344.1391",
      "volume": "2725",
      "turnover": "937779",
      "trades": "131"
    },
    {
      "date": "2022-01-24",
      "bid": "330.00",
      "ask": "332.00",
      "open": "342.00",
      "high": "345.50",
      "low": "325.00",
      "close": "332.50",
      "average": "329.7934",
      "volume": "10365",
      "turnover": "3418308.5",
      "trades": "221"
    },
    {
      "date": "2022-01-25",
      "bid": "338.00",
      "ask": "339.00",
      "open": "332.50",
      "high": "339.00",
      "low": "326.00",
      "close": "338.50",
      "average": "334.8114",
      "volume": "4644",
      "turnover": "1554864",
      "trades": "154"
    },
    {
      "date": "2022-01-26",
      "bid": "344.50",
      "ask": "347.50",
      "open": "339.50",
      "high": "352.00",
      "low": "339.50",
      "close": "345.00",
      "average": "344.4969",
      "volume": "2868",
      "turnover": "988020.5",
      "trades": "83"
    },
    {
      "date": "2022-01-27",
      "bid": "335.50",
      "ask": "339.00",
      "open": "345.00",
      "high": "346.00",
      "low": "330.00",
      "close": "336.00",
      "average": "334.8422",
      "volume": "7319",
      "turnover": "2450710",
      "trades": "108"
    },
    {
      "date": "2022-01-28",
      "bid": "333.50",
      "ask": "335.00",
      "open": "336.00",
      "high": "343.00",
      "low": "326.00",
      "close": "337.00",
      "average": "334.3515",
      "volume": "6547",
      "turnover": "2188999.5",
      "trades": "184"
    },
    {
      "date": "2022-01-31",
      "bid": "347.00",
      "ask": "348.00",
      "open": "342.00",
      "high": "348.00",
      "low": "340.00",
      "close": "347.50",
      "average": "342.6204",
      "volume": "4227",
      "turnover": "1448256.5",
      "trades": "61"
    },
    {
      "date": "2022-02-01",
      "bid": "349.00",
      "ask": "351.00",
      "open": "352.00",
      "high": "358.00",
      "low": "348.00",
      "close": "349.00",
      "average": "353.2609",
      "volume": "759",
      "turnover": "268125",
      "trades": "58"
    },
    {
      "date": "2022-02-02",
      "bid": "369.50",
      "ask": "373.00",
      "open": "355.00",
      "high": "374.50",
      "low": "355.00",
      "close": "374.50",
      "average": "363.6027",
      "volume": "2172",
      "turnover": "789745",
      "trades": "90"
    },
    {
      "date": "2022-02-03",
      "bid": "345.50",
      "ask": "349.00",
      "open": "374.50",
      "high": "375.00",
      "low": "344.50",
      "close": "352.00",
      "average": "352.3128",
      "volume": "28859",
      "turnover": "10147075",
      "trades": "163"
    },
    {
      "date": "2022-02-04",
      "bid": "336.00",
      "ask": "338.00",
      "open": "354.00",
      "high": "364.00",
      "low": "335.00",
      "close": "337.00",
      "average": "347.045",
      "volume": "3570",
      "turnover": "1238950.5",
      "trades": "103"
    },
    {
      "date": "2022-02-07",
      "bid": "345.00",
      "ask": "347.50",
      "open": "337.00",
      "high": "348.00",
      "low": "337.00",
      "close": "348.00",
      "average": "340.7316",
      "volume": "1686",
      "turnover": "574473.5",
      "trades": "64"
    },
    {
      "date": "2022-02-08",
      "bid": "335.00",
      "ask": "340.00",
      "open": "349.50",
      "high": "354.00",
      "low": "323.50",
      "close": "339.50",
      "average": "330.1942",
      "volume": "63199",
      "turnover": "20867942.5",
      "trades": "148"
    },
    {
      "date": "2022-02-09",
      "bid": "347.50",
      "ask": "352.00",
      "open": "341.00",
      "high": "376.00",
      "low": "341.00",
      "close": "352.00",
      "average": "346.8319",
      "volume": "2963",
      "turnover": "1027663",
      "trades": "123"
    },
    {
      "date": "2022-02-10",
      "bid": "353.00",
      "ask": "359.00",
      "open": "349.00",
      "high": "364.00",
      "low": "337.00",
      "close": "356.50",
      "average": "349.4327",
      "volume": "4419",
      "turnover": "1544143",
      "trades": "199"
    },
    {
      "date": "2022-02-11",
      "bid": "342.50",
      "ask": "345.50",
      "open": "363.50",
      "high": "363.50",
      "low": "341.00",
      "close": "342.00",
      "average": "349.9141",
      "volume": "675",
      "turnover": "236192",
      "trades": "47"
    },
    {
      "date": "2022-02-14",
      "bid": "329.00",
      "ask": "332.50",
      "open": "339.00",
      "high": "339.00",
      "low": "322.50",
      "close": "330.00",
      "average": "326.2948",
      "volume": "5940",
      "turnover": "1938191",
      "trades": "125"
    },
    {
      "date": "2022-02-15",
      "bid": "341.50",
      "ask": "342.50",
      "open": "327.50",
      "high": "346.50",
      "low": "324.50",
      "close": "344.00",
      "average": "338.6311",
      "volume": "50723",
      "turnover": "17176384.5",
      "trades": "188"
    },
    {
      "date": "2022-02-16",
      "bid": "337.00",
      "ask": "342.00",
      "open": "344.00",
      "high": "348.00",
      "low": "336.50",
      "close": "337.50",
      "average": "340.5985",
      "volume": "2848",
      "turnover": "970024.5",
      "trades": "98"
    },
    {
      "date": "2022-02-17",
      "bid": "339.00",
      "ask": "342.00",
      "open": "337.50",
      "high": "345.50",
      "low": "335.50",
      "close": "339.00",
      "average": "340.1335",
      "volume": "4225",
      "turnover": "1438179",
      "trades": "105"
    },
    {
      "date": "2022-02-18",
      "bid": "335.00",
      "ask": "337.50",
      "open": "339.00",
      "high": "343.50",
      "low": "335.00",
      "close": "338.50",
      "average": "339.9049",
      "volume": "19603",
      "turnover": "6663155.5",
      "trades": "123"
    },
    {
      "date": "2022-02-21",
      "bid": "320.50",
      "ask": "322.00",
      "open": "337.00",
      "high": "337.00",
      "low": "318.00",
      "close": "322.00",
      "average": "320.5007",
      "volume": "26795",
      "turnover": "8587815.75",
      "trades": "124"
    },
    {
      "date": "2022-02-22",
      "bid": "340.00",
      "ask": "342.00",
      "open": "320.00",
      "high": "348.00",
      "low": "315.00",
      "close": "338.00",
      "average": "328.3836",
      "volume": "41820",
      "turnover": "13733003",
      "trades": "221"
    },
    {
      "date": "2022-02-23",
      "bid": "362.50",
      "ask": "365.00",
      "open": "362.00",
      "high": "381.50",
      "low": "353.00",
      "close": "359.50",
      "average": "364.4546",
      "volume": "9826",
      "turnover": "3581546.5",
      "trades": "300"
    },
    {
      "date": "2022-02-24",
      "bid": "353.00",
      "ask": "355.00",
      "open": "348.50",
      "high": "362.00",
      "low": "339.50",
      "close": "356.50",
      "average": "349.0149",
      "volume": "12803",
      "turnover": "4469755.25",
      "trades": "303"
    },
    {
      "date": "2022-02-25",
      "bid": "355.50",
      "ask": "360.50",
      "open": "361.00",
      "high": "364.00",
      "low": "350.00",
      "close": "363.00",
      "average": "356.0137",
      "volume": "2951",
      "turnover": "1050596.5",
      "trades": "152"
    },
    {
      "date": "2022-02-28",
      "bid": "354.50",
      "ask": "357.50",
      "open": "364.50",
      "high": "364.50",
      "low": "351.00",
      "close": "361.00",
      "average": "358.2133",
      "volume": "6511",
      "turnover": "2332326.5",
      "trades": "166"
    },
    {
      "date": "2022-03-01",
      "bid": "350.00",
      "ask": "352.00",
      "open": "361.50",
      "high": "361.50",
      "low": "350.00",
      "close": "353.50",
      "average": "352.8668",
      "volume": "3415",
      "turnover": "1205040",
      "trades": "104"
    },
    {
      "date": "2022-03-02",
      "bid": "353.50",
      "ask": "356.00",
      "open": "355.00",
      "high": "360.00",
      "low": "350.00",
      "close": "356.00",
      "average": "353.2894",
      "volume": "2889",
      "turnover": "1020653",
      "trades": "98"
    },
    {
      "date": "2022-03-03",
      "bid": "346.00",
      "ask": "347.50",
      "open": "360.50",
      "high": "361.00",
      "low": "341.50",
      "close": "348.00",
      "average": "349.0114",
      "volume": "7032",
      "turnover": "2454248",
      "trades": "158"
    },
    {
      "date": "2022-03-04",
      "bid": "326.00",
      "ask": "329.50",
      "open": "342.50",
      "high": "345.00",
      "low": "325.00",
      "close": "326.00",
      "average": "333.7238",
      "volume": "5755",
      "turnover": "1920580.5",
      "trades": "164"
    },
    {
      "date": "2022-03-07",
      "bid": "321.00",
      "ask": "326.50",
      "open": "319.50",
      "high": "336.00",
      "low": "305.00",
      "close": "320.00",
      "average": "319.673",
      "volume": "8461",
      "turnover": "2704753.5",
      "trades": "222"
    },
    {
      "date": "2022-03-08",
      "bid": "310.50",
      "ask": "314.00",
      "open": "318.50",
      "high": "333.00",
      "low": "311.00",
      "close": "312.00",
      "average": "320.2068",
      "volume": "31499",
      "turnover": "10086195",
      "trades": "48"
    },
    {
      "date": "2022-03-09",
      "bid": "327.50",
      "ask": "329.00",
      "open": "311.00",
      "high": "332.00",
      "low": "311.00",
      "close": "331.00",
      "average": "322.2296",
      "volume": "2459",
      "turnover": "792362.5",
      "trades": "81"
    },
    {
      "date": "2022-03-10",
      "bid": "315.50",
      "ask": "322.00",
      "open": "332.00",
      "high": "335.00",
      "low": "312.00",
      "close": "323.00",
      "average": "318.9709",
      "volume": "11203",
      "turnover": "3573431.5",
      "trades": "272"
    },
    {
      "date": "2022-03-11",
      "bid": "330.00",
      "ask": "338.00",
      "open": "320.00",
      "high": "338.50",
      "low": "314.50",
      "close": "329.50",
      "average": "330.1117",
      "volume": "3730",
      "turnover": "1231316.5",
      "trades": "118"
    },
    {
      "date": "2022-03-14",
      "bid": "338.50",
      "ask": "343.50",
      "open": "329.50",
      "high": "347.50",
      "low": "326.50",
      "close": "344.00",
      "average": "338.4821",
      "volume": "4564",
      "turnover": "1544832.5",
      "trades": "114"
    },
    {
      "date": "2022-03-15",
      "bid": "335.50",
      "ask": "338.50",
      "open": "335.00",
      "high": "338.50",
      "low": "326.00",
      "close": "338.50",
      "average": "333.4155",
      "volume": "4547",
      "turnover": "1516040.5",
      "trades": "119"
    },
    {
      "date": "2022-03-16",
      "bid": "346.50",
      "ask": "349.50",
      "open": "344.50",
      "high": "352.00",
      "low": "338.00",
      "close": "350.00",
      "average": "343.1281",
      "volume": "19250",
      "turnover": "6605216",
      "trades": "136"
    },
    {
      "date": "2022-03-17",
      "bid": "356.50",
      "ask": "360.00",
      "open": "354.50",
      "high": "360.50",
      "low": "349.00",
      "close": "356.50",
      "average": "353.2143",
      "volume": "1015",
      "turnover": "358512.5",
      "trades": "49"
    },
    {
      "date": "2022-03-18",
      "bid": "366.00",
      "ask": "369.50",
      "open": "358.50",
      "high": "370.00",
      "low": "354.50",
      "close": "370.00",
      "average": "360.518",
      "volume": "2256",
      "turnover": "813328.5",
      "trades": "81"
    },
    {
      "date": "2022-03-21",
      "bid": "355.50",
      "ask": "359.50",
      "open": "370.00",
      "high": "370.00",
      "low": "354.00",
      "close": "354.50",
      "average": "358.8529",
      "volume": "1156",
      "turnover": "414834",
      "trades": "86"
    },
    {
      "date": "2022-03-22",
      "bid": "360.00",
      "ask": "361.50",
      "open": "354.50",
      "high": "361.50",
      "low": "353.00",
      "close": "361.50",
      "average": "359.5428",
      "volume": "2120",
      "turnover": "762607",
      "trades": "75"
    },
    {
      "date": "2022-03-23",
      "bid": "354.00",
      "ask": "357.50",
      "open": "360.50",
      "high": "360.50",
      "low": "352.50",
      "close": "357.50",
      "average": "357.3471",
      "volume": "837",
      "turnover": "299099.5",
      "trades": "53"
    },
    {
      "date": "2022-03-24",
      "bid": "333.50",
      "ask": "341.50",
      "open": "357.00",
      "high": "357.00",
      "low": "335.50",
      "close": "338.00",
      "average": "341.944",
      "volume": "3279",
      "turnover": "1121234.5",
      "trades": "124"
    },
    {
      "date": "2022-03-25",
      "bid": "335.00",
      "ask": "339.50",
      "open": "342.00",
      "high": "350.50",
      "low": "336.00",
      "close": "336.00",
      "average": "344.1071",
      "volume": "1050",
      "turnover": "361312.5",
      "trades": "62"
    },
    {
      "date": "2022-03-28",
      "bid": "340.00",
      "ask": "342.50",
      "open": "336.00",
      "high": "350.50",
      "low": "334.50",
      "close": "339.00",
      "average": "342.4223",
      "volume": "1493",
      "turnover": "511236.5",
      "trades": "59"
    },
    {
      "date": "2022-03-29",
      "bid": "346.00",
      "ask": "350.50",
      "open": "327.50",
      "high": "355.50",
      "low": "327.50",
      "close": "351.00",
      "average": "349.5129",
      "volume": "5333",
      "turnover": "1863952.5",
      "trades": "146"
    },
    {
      "date": "2022-03-30",
      "bid": "343.50",
      "ask": "348.50",
      "open": "344.00",
      "high": "348.00",
      "low": "340.50",
      "close": "344.00",
      "average": "343.5312",
      "volume": "449",
      "turnover": "154245.5",
      "trades": "34"
    },
    {
      "date": "2022-03-31",
      "bid": "339.50",
      "ask": "344.50",
      "open": "344.00",
      "high": "347.00",
      "low": "338.00",
      "close": "338.00",
      "average": "343.2633",
      "volume": "1223",
      "turnover": "419811",
      "trades": "68"
    },
    {
      "date": "2022-04-01",
      "bid": "341.50",
      "ask": "343.50",
      "open": "338.00",
      "high": "346.00",
      "low": "338.00",
      "close": "343.50",
      "average": "341.731",
      "volume": "20398",
      "turnover": "6970628.25",
      "trades": "91"
    },
    {
      "date": "2022-04-04",
      "bid": "358.00",
      "ask": "360.50",
      "open": "345.00",
      "high": "365.00",
      "low": "345.00",
      "close": "363.50",
      "average": "358.5462",
      "volume": "2468",
      "turnover": "884892",
      "trades": "113"
    },
    {
      "date": "2022-04-05",
      "bid": "363.00",
      "ask": "365.50",
      "open": "364.50",
      "high": "375.50",
      "low": "362.00",
      "close": "362.00",
      "average": "371.6476",
      "volume": "102575",
      "turnover": "37706992.5",
      "trades": "110"
    },
    {
      "date": "2022-04-06",
      "bid": "348.50",
      "ask": "353.00",
      "open": "362.00",
      "high": "368.50",
      "low": "346.50",
      "close": "355.50",
      "average": "353.8771",
      "volume": "2153",
      "turnover": "761897.5",
      "trades": "115"
    },
    {
      "date": "2022-04-07",
      "bid": "366.50",
      "ask": "370.00",
      "open": "348.00",
      "high": "372.00",
      "low": "346.50",
      "close": "369.00",
      "average": "363.2981",
      "volume": "3715",
      "turnover": "1349456.5",
      "trades": "165"
    },
    {
      "date": "2022-04-08",
      "bid": "383.50",
      "ask": "388.50",
      "open": "369.00",
      "high": "391.50",
      "low": "369.00",
      "close": "388.50",
      "average": "382.0754",
      "volume": "4790",
      "turnover": "1828555.5",
      "trades": "186"
    },
    {
      "date": "2022-04-11",
      "bid": "404.00",
      "ask": "405.50",
      "open": "388.50",
      "high": "407.00",
      "low": "388.00",
      "close": "401.50",
      "average": "399.0111",
      "volume": "8879",
      "turnover": "3540469.25",
      "trades": "265"
    },
    {
      "date": "2022-04-12",
      "bid": "405.50",
      "ask": "411.00",
      "open": "411.00",
      "high": "422.50",
      "low": "401.50",
      "close": "403.50",
      "average": "415.1368",
      "volume": "40110",
      "turnover": "16651136.5",
      "trades": "251"
    },
    {
      "date": "2022-04-13",
      "bid": "390.50",
      "ask": "397.50",
      "open": "404.50",
      "high": "407.50",
      "low": "389.00",
      "close": "390.50",
      "average": "398.1977",
      "volume": "4573",
      "turnover": "1821120.5",
      "trades": "202"
    },
    {
      "date": "2022-04-14",
      "bid": "409.50",
      "ask": "414.50",
      "open": "390.50",
      "high": "415.00",
      "low": "390.50",
      "close": "406.50",
      "average": "409.4702",
      "volume": "2940",
      "turnover": "1203842.5",
      "trades": "115"
    },
    {
      "date": "2022-04-19",
      "bid": "403.00",
      "ask": "405.00",
      "open": "407.00",
      "high": "407.50",
      "low": "391.00",
      "close": "403.50",
      "average": "400.9615",
      "volume": "2974",
      "turnover": "1192459.5",
      "trades": "125"
    },
    {
      "date": "2022-04-20",
      "bid": "408.50",
      "ask": "409.50",
      "open": "403.50",
      "high": "414.50",
      "low": "399.50",
      "close": "409.00",
      "average": "410.645",
      "volume": "22775",
      "turnover": "9352439",
      "trades": "115"
    },
    {
      "date": "2022-04-21",
      "bid": "409.50",
      "ask": "412.00",
      "open": "409.50",
      "high": "425.00",
      "low": "406.00",
      "close": "407.50",
      "average": "414.7018",
      "volume": "1938",
      "turnover": "805885.5",
      "trades": "111"
    },
    {
      "date": "2022-04-22",
      "bid": "391.50",
      "ask": "395.00",
      "open": "405.00",
      "high": "405.00",
      "low": "390.50",
      "close": "391.50",
      "average": "397.7692",
      "volume": "16276",
      "turnover": "6474092",
      "trades": "125"
    },
    {
      "date": "2022-04-25",
      "bid": "395.50",
      "ask": "397.00",
      "open": "388.00",
      "high": "405.00",
      "low": "382.50",
      "close": "397.00",
      "average": "394.6434",
      "volume": "4400",
      "turnover": "1733314.5",
      "trades": "115"
    },
    {
      "date": "2022-04-26",
      "bid": "385.00",
      "ask": "387.00",
      "open": "397.00",
      "high": "400.50",
      "low": "384.50",
      "close": "385.00",
      "average": "396.528",
      "volume": "1159",
      "turnover": "459576",
      "trades": "65"
    },
    {
      "date": "2022-04-27",
      "bid": "373.50",
      "ask": "375.50",
      "open": "385.00",
      "high": "385.00",
      "low": "373.50",
      "close": "376.00",
      "average": "377.4928",
      "volume": "2166",
      "turnover": "817649.5",
      "trades": "113"
    },
    {
      "date": "2022-04-28",
      "bid": "375.50",
      "ask": "380.00",
      "open": "369.50",
      "high": "380.00",
      "low": "359.50",
      "close": "375.00",
      "average": "370.3962",
      "volume": "4477",
      "turnover": "1658264",
      "trades": "224"
    },
    {
      "date": "2022-04-29",
      "bid": "366.50",
      "ask": "369.00",
      "open": "375.00",
      "high": "386.00",
      "low": "363.50",
      "close": "368.50",
      "average": "373.4733",
      "volume": "4406",
      "turnover": "1645523.5",
      "trades": "134"
    },
    {
      "date": "2022-05-02",
      "bid": "369.50",
      "ask": "375.50",
      "open": "368.50",
      "high": "399.50",
      "low": "363.50",
      "close": "377.50",
      "average": "374.904",
      "volume": "3324",
      "turnover": "1246181",
      "trades": "132"
    },
    {
      "date": "2022-05-03",
      "bid": "366.50",
      "ask": "371.50",
      "open": "389.50",
      "high": "389.50",
      "low": "363.50",
      "close": "372.00",
      "average": "368.4388",
      "volume": "20541",
      "turnover": "7568101.5",
      "trades": "74"
    },
    {
      "date": "2022-05-04",
      "bid": "373.00",
      "ask": "376.50",
      "open": "382.00",
      "high": "382.00",
      "low": "372.50",
      "close": "376.50",
      "average": "376.5843",
      "volume": "860",
      "turnover": "323862.5",
      "trades": "45"
    },
    {
      "date": "2022-05-05",
      "bid": "368.50",
      "ask": "378.50",
      "open": "380.50",
      "high": "387.00",
      "low": "370.50",
      "close": "379.00",
      "average": "379.4551",
      "volume": "1730",
      "turnover": "656420",
      "trades": "70"
    },
    {
      "date": "2022-05-06",
      "bid": "355.00",
      "ask": "358.50",
      "open": "378.00",
      "high": "378.00",
      "low": "355.50",
      "close": "357.50",
      "average": "361.3685",
      "volume": "4744",
      "turnover": "1714332",
      "trades": "173"
    },
    {
      "date": "2022-05-09",
      "bid": "348.50",
      "ask": "356.00",
      "open": "363.50",
      "high": "363.50",
      "low": "341.50",
      "close": "357.00",
      "average": "349.4815",
      "volume": "3405",
      "turnover": "1189984.5",
      "trades": "144"
    },
    {
      "date": "2022-05-10",
      "bid": "364.50",
      "ask": "367.50",
      "open": "357.00",
      "high": "373.50",
      "low": "355.00",
      "close": "369.00",
      "average": "358.7541",
      "volume": "23369",
      "turnover": "8383724",
      "trades": "140"
    },
    {
      "date": "2022-05-11",
      "bid": "365.50",
      "ask": "370.00",
      "open": "366.00",
      "high": "371.00",
      "low": "362.00",
      "close": "370.50",
      "average": "366.477",
      "volume": "2196",
      "turnover": "806010.5",
      "trades": "74"
    },
    {
      "date": "2022-05-12",
      "bid": "362.50",
      "ask": "370.50",
      "open": "369.50",
      "high": "378.00",
      "low": "352.00",
      "close": "371.00",
      "average": "361.4027",
      "volume": "2712",
      "turnover": "980124",
      "trades": "109"
    },
    {
      "date": "2022-05-13",
      "bid": "380.50",
      "ask": "383.00",
      "open": "380.50",
      "high": "395.50",
      "low": "380.00",
      "close": "381.50",
      "average": "389.5372",
      "volume": "14391",
      "turnover": "5606742.5",
      "trades": "177"
    },
    {
      "date": "2022-05-16",
      "bid": "379.00",
      "ask": "382.50",
      "open": "381.50",
      "high": "385.00",
      "low": "372.00",
      "close": "383.00",
      "average": "381.5016",
      "volume": "28425",
      "turnover": "10844027.25",
      "trades": "267"
    },
    {
      "date": "2022-05-17",
      "bid": "380.00",
      "ask": "383.50",
      "open": "378.00",
      "high": "394.50",
      "low": "366.00",
      "close": "380.00",
      "average": "382.6523",
      "volume": "24363",
      "turnover": "9320691.94",
      "trades": "361"
    },
    {
      "date": "2022-05-18",
      "bid": "363.50",
      "ask": "366.50",
      "open": "380.00",
      "high": "381.50",
      "low": "354.50",
      "close": "362.50",
      "average": "362.0284",
      "volume": "21980",
      "turnover": "7961102",
      "trades": "338"
    },
    {
      "date": "2022-05-19",
      "bid": "360.00",
      "ask": "362.50",
      "open": "362.50",
      "high": "363.00",
      "low": "351.00",
      "close": "360.50",
      "average": "357.2787",
      "volume": "2917",
      "turnover": "1039667.5",
      "trades": "159"
    },
    {
      "date": "2022-05-20",
      "bid": "361.50",
      "ask": "364.00",
      "open": "363.00",
      "high": "378.00",
      "low": "360.50",
      "close": "361.00",
      "average": "369.1879",
      "volume": "3483",
      "turnover": "1285881.5",
      "trades": "125"
    },
    {
      "date": "2022-05-23",
      "bid": "368.50",
      "ask": "371.50",
      "open": "368.00",
      "high": "368.50",
      "low": "357.00",
      "close": "367.50",
      "average": "364.1603",
      "volume": "2318",
      "turnover": "843324.5",
      "trades": "112"
    },
    {
      "date": "2022-05-24",
      "bid": "368.00",
      "ask": "370.00",
      "open": "367.50",
      "high": "378.00",
      "low": "363.00",
      "close": "367.00",
      "average": "369.2709",
      "volume": "2606",
      "turnover": "962320",
      "trades": "68"
    },
    {
      "date": "2022-05-25",
      "bid": "363.00",
      "ask": "366.00",
      "open": "374.00",
      "high": "374.00",
      "low": "360.50",
      "close": "360.50",
      "average": "364.286",
      "volume": "886",
      "turnover": "324843",
      "trades": "29"
    },
    {
      "date": "2022-05-27",
      "bid": "366.50",
      "ask": "368.50",
      "open": "359.00",
      "high": "371.50",
      "low": "357.00",
      "close": "366.50",
      "average": "365.629",
      "volume": "1781",
      "turnover": "651267.5",
      "trades": "93"
    },
    {
      "date": "2022-05-30",
      "bid": "370.00",
      "ask": "373.00",
      "open": "368.00",
      "high": "379.50",
      "low": "368.00",
      "close": "373.00",
      "average": "371.1088",
      "volume": "5811",
      "turnover": "2156047.5",
      "trades": "96"
    },
    {
      "date": "2022-05-31",
      "bid": "375.00",
      "ask": "376.50",
      "open": "373.00",
      "high": "385.00",
      "low": "369.00",
      "close": "375.00",
      "average": "378.9222",
      "volume": "5975",
      "turnover": "2264060",
      "trades": "76"
    },
    {
      "date": "2022-06-01",
      "bid": "362.50",
      "ask": "368.50",
      "open": "372.50",
      "high": "374.00",
      "low": "362.00",
      "close": "362.00",
      "average": "369.1479",
      "volume": "1502",
      "turnover": "552574",
      "trades": "46"
    },
    {
      "date": "2022-06-02",
      "bid": "377.00",
      "ask": "379.50",
      "open": "362.00",
      "high": "380.00",
      "low": "362.00",
      "close": "377.00",
      "average": "375.9323",
      "volume": "2080",
      "turnover": "781546",
      "trades": "58"
    },
    {
      "date": "2022-06-03",
      "bid": "390.00",
      "ask": "392.50",
      "open": "383.00",
      "high": "394.00",
      "low": "377.50",
      "close": "392.50",
      "average": "389.5365",
      "volume": "1505",
      "turnover": "586252.5",
      "trades": "81"
    },
    {
      "date": "2022-06-07",
      "bid": "377.50",
      "ask": "379.00",
      "open": "392.00",
      "high": "400.00",
      "low": "376.00",
      "close": "377.50",
      "average": "389.6269",
      "volume": "5848",
      "turnover": "2278538",
      "trades": "203"
    },
    {
      "date": "2022-06-08",
      "bid": "366.50",
      "ask": "369.00",
      "open": "383.50",
      "high": "383.50",
      "low": "366.00",
      "close": "366.00",
      "average": "369.6264",
      "volume": "3921",
      "turnover": "1448447.75",
      "trades": "148"
    },
    {
      "date": "2022-06-09",
      "bid": "368.50",
      "ask": "374.50",
      "open": "366.00",
      "high": "374.50",
      "low": "360.50",
      "close": "368.50",
      "average": "366.5428",
      "volume": "3118",
      "turnover": "1140362",
      "trades": "116"
    },
    {
      "date": "2022-06-10",
      "bid": "368.00",
      "ask": "371.00",
      "open": "368.00",
      "high": "373.50",
      "low": "362.00",
      "close": "366.00",
      "average": "368.5314",
      "volume": "3556",
      "turnover": "1309336.5",
      "trades": "124"
    },
    {
      "date": "2022-06-13",
      "bid": "367.00",
      "ask": "372.00",
      "open": "366.00",
      "high": "372.00",
      "low": "358.00",
      "close": "369.50",
      "average": "362.5569",
      "volume": "5352",
      "turnover": "1940404.5",
      "trades": "154"
    },
    {
      "date": "2022-06-14",
      "bid": "351.50",
      "ask": "354.00",
      "open": "370.00",
      "high": "372.00",
      "low": "346.50",
      "close": "348.50",
      "average": "349.6951",
      "volume": "10102",
      "turnover": "3532710.25",
      "trades": "334"
    },
    {
      "date": "2022-06-15",
      "bid": "339.00",
      "ask": "341.50",
      "open": "349.00",
      "high": "360.50",
      "low": "335.50",
      "close": "338.50",
      "average": "341.6182",
      "volume": "6517",
      "turnover": "2224327.5",
      "trades": "177"
    },
    {
      "date": "2022-06-16",
      "bid": "314.00",
      "ask": "319.50",
      "open": "341.50",
      "high": "360.00",
      "low": "313.50",
      "close": "320.00",
      "average": "334.6138",
      "volume": "35113",
      "turnover": "11748658.25",
      "trades": "339"
    },
    {
      "date": "2022-06-17",
      "bid": "323.00",
      "ask": "325.00",
      "open": "313.50",
      "high": "338.00",
      "low": "313.50",
      "close": "324.00",
      "average": "324.7698",
      "volume": "7627",
      "turnover": "2476738",
      "trades": "203"
    },
    {
      "date": "2022-06-20",
      "bid": "317.00",
      "ask": "318.00",
      "open": "325.00",
      "high": "329.50",
      "low": "316.00",
      "close": "316.00",
      "average": "321.724",
      "volume": "1996",
      "turnover": "640156.5",
      "trades": "82"
    },
    {
      "date": "2022-06-21",
      "bid": "317.50",
      "ask": "321.50",
      "open": "316.00",
      "high": "325.00",
      "low": "306.50",
      "close": "321.50",
      "average": "320.881",
      "volume": "41690",
      "turnover": "13377530",
      "trades": "157"
    },
    {
      "date": "2022-06-22",
      "bid": "316.50",
      "ask": "318.00",
      "open": "321.00",
      "high": "321.00",
      "low": "304.00",
      "close": "318.00",
      "average": "308.4511",
      "volume": "4052",
      "turnover": "1249844",
      "trades": "157"
    },
    {
      "date": "2022-06-23",
      "bid": "310.50",
      "ask": "316.00",
      "open": "317.50",
      "high": "317.50",
      "low": "304.00",
      "close": "310.00",
      "average": "310.5153",
      "volume": "2187",
      "turnover": "679097",
      "trades": "72"
    },
    {
      "date": "2022-06-27",
      "bid": "318.50",
      "ask": "320.00",
      "open": "316.50",
      "high": "329.50",
      "low": "316.50",
      "close": "320.00",
      "average": "323.436",
      "volume": "2572",
      "turnover": "831877.5",
      "trades": "93"
    },
    {
      "date": "2022-06-28",
      "bid": "317.00",
      "ask": "319.50",
      "open": "320.00",
      "high": "325.00",
      "low": "314.00",
      "close": "318.00",
      "average": "318.7752",
      "volume": "1228",
      "turnover": "391456",
      "trades": "45"
    },
    {
      "date": "2022-06-29",
      "bid": "313.00",
      "ask": "316.50",
      "open": "318.00",
      "high": "318.00",
      "low": "308.00",
      "close": "316.50",
      "average": "313.9158",
      "volume": "1331",
      "turnover": "418071.75",
      "trades": "50"
    },
    {
      "date": "2022-06-30",
      "bid": "309.50",
      "ask": "312.50",
      "open": "319.00",
      "high": "319.00",
      "low": "306.50",
      "close": "308.00",
      "average": "309.7359",
      "volume": "1249",
      "turnover": "388361.5",
      "trades": "59"
    },
    {
      "date": "2022-07-01",
      "bid": "310.00",
      "ask": "314.00",
      "open": "308.00",
      "high": "315.00",
      "low": "308.00",
      "close": "309.50",
      "average": "312.103",
      "volume": "1112",
      "turnover": "346086.75",
      "trades": "45"
    },
    {
      "date": "2022-07-04",
      "bid": "305.00",
      "ask": "306.50",
      "open": "309.00",
      "high": "313.50",
      "low": "305.00",
      "close": "305.00",
      "average": "308.9867",
      "volume": "188",
      "turnover": "58089.5",
      "trades": "30"
    },
    {
      "date": "2022-07-05",
      "bid": "307.00",
      "ask": "310.00",
      "open": "314.00",
      "high": "314.00",
      "low": "302.50",
      "close": "307.50",
      "average": "307.8586",
      "volume": "3051",
      "turnover": "939570",
      "trades": "72"
    },
    {
      "date": "2022-07-06",
      "bid": "316.50",
      "ask": "320.00",
      "open": "312.00",
      "high": "321.00",
      "low": "310.50",
      "close": "320.50",
      "average": "316.7539",
      "volume": "3016",
      "turnover": "955229",
      "trades": "108"
    },
    {
      "date": "2022-07-07",
      "bid": "328.00",
      "ask": "331.00",
      "open": "325.00",
      "high": "334.00",
      "low": "318.00",
      "close": "331.00",
      "average": "328.5778",
      "volume": "4372",
      "turnover": "1434342",
      "trades": "148"
    },
    {
      "date": "2022-07-08",
      "bid": "341.00",
      "ask": "343.50",
      "open": "331.00",
      "high": "345.00",
      "low": "331.00",
      "close": "344.00",
      "average": "337.7237",
      "volume": "4583",
      "turnover": "1547966.5",
      "trades": "168"
    },
    {
      "date": "2022-07-11",
      "bid": "348.00",
      "ask": "350.00",
      "open": "348.50",
      "high": "353.50",
      "low": "335.00",
      "close": "349.00",
      "average": "347.3339",
      "volume": "5292",
      "turnover": "1838091",
      "trades": "218"
    },
    {
      "date": "2022-07-12",
      "bid": "340.50",
      "ask": "345.50",
      "open": "351.50",
      "high": "351.50",
      "low": "338.50",
      "close": "341.00",
      "average": "342.9962",
      "volume": "3310",
      "turnover": "1141565.75",
      "trades": "128"
    },
    {
      "date": "2022-07-13",
      "bid": "339.50",
      "ask": "344.50",
      "open": "341.00",
      "high": "344.50",
      "low": "332.00",
      "close": "341.00",
      "average": "339.2661",
      "volume": "940",
      "turnover": "319040",
      "trades": "61"
    },
    {
      "date": "2022-07-14",
      "bid": "361.00",
      "ask": "364.50",
      "open": "346.00",
      "high": "369.00",
      "low": "344.00",
      "close": "365.50",
      "average": "360.6548",
      "volume": "5162",
      "turnover": "1861700",
      "trades": "203"
    },
    {
      "date": "2022-07-15",
      "bid": "362.50",
      "ask": "365.00",
      "open": "365.50",
      "high": "365.50",
      "low": "342.50",
      "close": "365.50",
      "average": "347.732",
      "volume": "19360",
      "turnover": "6732104.75",
      "trades": "133"
    },
    {
      "date": "2022-07-18",
      "bid": "360.00",
      "ask": "364.50",
      "open": "365.50",
      "high": "366.00",
      "low": "355.50",
      "close": "360.00",
      "average": "361.145",
      "volume": "807",
      "turnover": "291444",
      "trades": "36"
    },
    {
      "date": "2022-07-19",
      "bid": "357.00",
      "ask": "360.00",
      "open": "360.00",
      "high": "364.50",
      "low": "351.00",
      "close": "362.00",
      "average": "359.1083",
      "volume": "1085",
      "turnover": "389632.5",
      "trades": "58"
    },
    {
      "date": "2022-07-20",
      "bid": "353.00",
      "ask": "356.50",
      "open": "362.00",
      "high": "362.50",
      "low": "355.50",
      "close": "356.50",
      "average": "360.0575",
      "volume": "687",
      "turnover": "247359.5",
      "trades": "44"
    },
    {
      "date": "2022-07-21",
      "bid": "346.50",
      "ask": "350.00",
      "open": "358.00",
      "high": "358.00",
      "low": "333.50",
      "close": "350.00",
      "average": "342.9009",
      "volume": "6590",
      "turnover": "2259717",
      "trades": "181"
    },
    {
      "date": "2022-07-22",
      "bid": "349.00",
      "ask": "350.00",
      "open": "344.50",
      "high": "350.00",
      "low": "339.50",
      "close": "350.00",
      "average": "346.869",
      "volume": "393",
      "turnover": "136319.5",
      "trades": "40"
    },
    {
      "date": "2022-07-25",
      "bid": "343.00",
      "ask": "350.50",
      "open": "350.00",
      "high": "350.00",
      "low": "341.00",
      "close": "343.00",
      "average": "349.6325",
      "volume": "3001",
      "turnover": "1049247",
      "trades": "52"
    },
    {
      "date": "2022-07-26",
      "bid": "344.00",
      "ask": "346.50",
      "open": "343.00",
      "high": "351.00",
      "low": "343.00",
      "close": "344.00",
      "average": "347.5872",
      "volume": "1181",
      "turnover": "410500.5",
      "trades": "50"
    },
    {
      "date": "2022-07-27",
      "bid": "346.00",
      "ask": "349.00",
      "open": "344.00",
      "high": "356.50",
      "low": "344.00",
      "close": "349.00",
      "average": "349.8093",
      "volume": "1712",
      "turnover": "598873.5",
      "trades": "46"
    },
    {
      "date": "2022-07-28",
      "bid": "354.00",
      "ask": "358.50",
      "open": "350.00",
      "high": "360.00",
      "low": "349.50",
      "close": "358.50",
      "average": "354.7507",
      "volume": "1428",
      "turnover": "506584",
      "trades": "52"
    },
    {
      "date": "2022-07-29",
      "bid": "359.00",
      "ask": "360.00",
      "open": "360.00",
      "high": "360.00",
      "low": "357.00",
      "close": "360.00",
      "average": "359.539",
      "volume": "589",
      "turnover": "211768.5",
      "trades": "44"
    },
    {
      "date": "2022-08-01",
      "bid": "352.50",
      "ask": "354.50",
      "open": "360.00",
      "high": "361.00",
      "low": "352.50",
      "close": "354.50",
      "average": "356.5533",
      "volume": "694",
      "turnover": "247621.5",
      "trades": "55"
    },
    {
      "date": "2022-08-02",
      "bid": "350.00",
      "ask": "354.00",
      "open": "353.00",
      "high": "354.00",
      "low": "349.50",
      "close": "349.50",
      "average": "351.9205",
      "volume": "2563",
      "turnover": "905966",
      "trades": "46"
    },
    {
      "date": "2022-08-03",
      "bid": "352.00",
      "ask": "355.00",
      "open": "350.50",
      "high": "359.00",
      "low": "350.50",
      "close": "352.00",
      "average": "353.491",
      "volume": "806",
      "turnover": "284978.5",
      "trades": "36"
    },
    {
      "date": "2022-08-04",
      "bid": "354.00",
      "ask": "356.00",
      "open": "349.00",
      "high": "359.00",
      "low": "349.00",
      "close": "352.50",
      "average": "355.6204",
      "volume": "731",
      "turnover": "259896.5",
      "trades": "44"
    },
    {
      "date": "2022-08-05",
      "bid": "338.50",
      "ask": "343.00",
      "open": "357.00",
      "high": "357.00",
      "low": "332.00",
      "close": "343.00",
      "average": "339.1557",
      "volume": "4227",
      "turnover": "1433611",
      "trades": "338"
    },
    {
      "date": "2022-08-08",
      "bid": "334.50",
      "ask": "335.50",
      "open": "338.50",
      "high": "340.00",
      "low": "331.50",
      "close": "335.50",
      "average": "335.9022",
      "volume": "1156",
      "turnover": "388303",
      "trades": "74"
    },
    {
      "date": "2022-08-09",
      "bid": "334.00",
      "ask": "338.00",
      "open": "335.50",
      "high": "345.00",
      "low": "331.50",
      "close": "339.50",
      "average": "338.6589",
      "volume": "4145",
      "turnover": "1403741",
      "trades": "129"
    },
    {
      "date": "2022-08-10",
      "bid": "355.00",
      "ask": "356.00",
      "open": "334.00",
      "high": "356.00",
      "low": "332.50",
      "close": "356.00",
      "average": "344.7766",
      "volume": "1422",
      "turnover": "489627.25",
      "trades": "50"
    },
    {
      "date": "2022-08-11",
      "bid": "346.00",
      "ask": "349.00",
      "open": "356.00",
      "high": "356.00",
      "low": "344.50",
      "close": "349.00",
      "average": "349.8051",
      "volume": "1260",
      "turnover": "440739.5",
      "trades": "53"
    },
    {
      "date": "2022-08-12",
      "bid": "344.50",
      "ask": "346.50",
      "open": "351.50",
      "high": "353.00",
      "low": "344.50",
      "close": "344.50",
      "average": "347.5009",
      "volume": "567",
      "turnover": "197033",
      "trades": "44"
    },
    {
      "date": "2022-08-15",
      "bid": "346.50",
      "ask": "352.50",
      "open": "344.50",
      "high": "355.00",
      "low": "344.00",
      "close": "346.50",
      "average": "349.6906",
      "volume": "1579",
      "turnover": "552161.5",
      "trades": "46"
    },
    {
      "date": "2022-08-16",
      "bid": "348.50",
      "ask": "351.00",
      "open": "346.50",
      "high": "355.50",
      "low": "346.50",
      "close": "348.50",
      "average": "350.5457",
      "volume": "667",
      "turnover": "233814",
      "trades": "38"
    },
    {
      "date": "2022-08-17",
      "bid": "347.00",
      "ask": "348.50",
      "open": "348.50",
      "high": "348.50",
      "low": "344.00",
      "close": "345.00",
      "average": "348.3043",
      "volume": "23656",
      "turnover": "8239486",
      "trades": "49"
    },
    {
      "date": "2022-08-18",
      "bid": "335.50",
      "ask": "338.00",
      "open": "351.00",
      "high": "360.00",
      "low": "334.50",
      "close": "334.50",
      "average": "349.2414",
      "volume": "4721",
      "turnover": "1648768.5",
      "trades": "155"
    },
    {
      "date": "2022-08-19",
      "bid": "332.00",
      "ask": "333.00",
      "open": "339.50",
      "high": "339.50",
      "low": "331.00",
      "close": "333.00",
      "average": "333.2458",
      "volume": "2596",
      "turnover": "865106",
      "trades": "90"
    },
    {
      "date": "2022-08-22",
      "bid": "322.00",
      "ask": "324.50",
      "open": "333.00",
      "high": "337.00",
      "low": "320.00",
      "close": "322.00",
      "average": "325.8866",
      "volume": "3236",
      "turnover": "1054569",
      "trades": "127"
    },
    {
      "date": "2022-08-23",
      "bid": "315.50",
      "ask": "319.00",
      "open": "325.50",
      "high": "325.50",
      "low": "315.00",
      "close": "321.00",
      "average": "318.727",
      "volume": "2474",
      "turnover": "788530.5",
      "trades": "86"
    },
    {
      "date": "2022-08-24",
      "bid": "315.00",
      "ask": "316.00",
      "open": "314.50",
      "high": "321.00",
      "low": "314.50",
      "close": "315.00",
      "average": "316.3084",
      "volume": "1373",
      "turnover": "434291.5",
      "trades": "62"
    },
    {
      "date": "2022-08-25",
      "bid": "314.00",
      "ask": "316.50",
      "open": "315.00",
      "high": "317.00",
      "low": "314.00",
      "close": "314.00",
      "average": "315.2993",
      "volume": "1064",
      "turnover": "335478.5",
      "trades": "74"
    },
    {
      "date": "2022-08-26",
      "bid": "314.00",
      "ask": "316.00",
      "open": "314.00",
      "high": "317.00",
      "low": "314.00",
      "close": "314.00",
      "average": "315.0606",
      "volume": "23011",
      "turnover": "7249858.5",
      "trades": "99"
    },
    {
      "date": "2022-08-29",
      "bid": "318.00",
      "ask": "321.00",
      "open": "316.00",
      "high": "323.00",
      "low": "308.00",
      "close": "322.00",
      "average": "313.6918",
      "volume": "2414",
      "turnover": "757007.75",
      "trades": "106"
    },
    {
      "date": "2022-08-30",
      "bid": "316.50",
      "ask": "319.50",
      "open": "322.00",
      "high": "322.00",
      "low": "316.50",
      "close": "317.00",
      "average": "319.4635",
      "volume": "6015",
      "turnover": "1921576.5",
      "trades": "68"
    },
    {
      "date": "2022-08-31",
      "bid": "314.00",
      "ask": "316.50",
      "open": "317.00",
      "high": "317.00",
      "low": "312.50",
      "close": "313.50",
      "average": "316.2079",
      "volume": "1643",
      "turnover": "519529.5",
      "trades": "62"
    },
    {
      "date": "2022-09-01",
      "bid": "303.00",
      "ask": "305.50",
      "open": "313.00",
      "high": "313.00",
      "low": "302.50",
      "close": "303.00",
      "average": "304.6699",
      "volume": "1748",
      "turnover": "532563",
      "trades": "101"
    },
    {
      "date": "2022-09-02",
      "bid": "312.00",
      "ask": "316.00",
      "open": "305.00",
      "high": "317.00",
      "low": "302.50",
      "close": "311.00",
      "average": "306.0724",
      "volume": "3066",
      "turnover": "937890.25",
      "trades": "74"
    },
    {
      "date": "2022-09-05",
      "bid": "313.50",
      "ask": "317.00",
      "open": "312.00",
      "high": "317.00",
      "low": "307.50",
      "close": "317.00",
      "average": "313.5502",
      "volume": "1326",
      "turnover": "415767.5",
      "trades": "77"
    },
    {
      "date": "2022-09-06",
      "bid": "305.00",
      "ask": "306.00",
      "open": "316.50",
      "high": "316.50",
      "low": "304.00",
      "close": "305.00",
      "average": "305.2037",
      "volume": "2170",
      "turnover": "662292",
      "trades": "88"
    },
    {
      "date": "2022-09-07",
      "bid": "305.50",
      "ask": "310.50",
      "open": "305.00",
      "high": "312.50",
      "low": "305.00",
      "close": "306.00",
      "average": "309.188",
      "volume": "1221",
      "turnover": "377518.5",
      "trades": "54"
    },
    {
      "date": "2022-09-08",
      "bid": "300.50",
      "ask": "304.00",
      "open": "313.50",
      "high": "316.50",
      "low": "300.00",
      "close": "300.00",
      "average": "305.2469",
      "volume": "3896",
      "turnover": "1189242",
      "trades": "66"
    },
    {
      "date": "2022-09-09",
      "bid": "305.00",
      "ask": "308.00",
      "open": "300.50",
      "high": "308.00",
      "low": "300.50",
      "close": "308.00",
      "average": "303.3469",
      "volume": "875",
      "turnover": "265428.5",
      "trades": "54"
    },
    {
      "date": "2022-09-12",
      "bid": "306.50",
      "ask": "308.00",
      "open": "308.00",
      "high": "313.50",
      "low": "306.00",
      "close": "308.00",
      "average": "307.666",
      "volume": "1904",
      "turnover": "585796",
      "trades": "73"
    },
    {
      "date": "2022-09-13",
      "bid": "304.50",
      "ask": "306.50",
      "open": "308.00",
      "high": "308.00",
      "low": "302.50",
      "close": "306.00",
      "average": "305.3398",
      "volume": "924",
      "turnover": "282158",
      "trades": "33"
    },
    {
      "date": "2022-09-14",
      "bid": "291.00",
      "ask": "294.00",
      "open": "306.00",
      "high": "306.00",
      "low": "291.00",
      "close": "291.00",
      "average": "298.3092",
      "volume": "1381",
      "turnover": "411965",
      "trades": "73"
    },
    {
      "date": "2022-09-15",
      "bid": "278.50",
      "ask": "280.00",
      "open": "291.50",
      "high": "291.50",
      "low": "275.00",
      "close": "279.00",
      "average": "287.4241",
      "volume": "73010",
      "turnover": "21044942",
      "trades": "108"
    },
    {
      "date": "2022-09-16",
      "bid": "277.50",
      "ask": "281.00",
      "open": "279.00",
      "high": "285.50",
      "low": "269.50",
      "close": "277.00",
      "average": "274.8218",
      "volume": "1086",
      "turnover": "298456.5",
      "trades": "72"
    },
    {
      "date": "2022-09-19",
      "bid": "268.00",
      "ask": "271.50",
      "open": "277.00",
      "high": "278.00",
      "low": "266.00",
      "close": "267.00",
      "average": "270.5227",
      "volume": "1125",
      "turnover": "304338",
      "trades": "66"
    },
    {
      "date": "2022-09-20",
      "bid": "252.00",
      "ask": "253.50",
      "open": "269.50",
      "high": "271.00",
      "low": "251.50",
      "close": "251.50",
      "average": "259.654",
      "volume": "2733",
      "turnover": "709634.5",
      "trades": "121"
    },
    {
      "date": "2022-09-21",
      "bid": "256.00",
      "ask": "260.50",
      "open": "251.50",
      "high": "261.00",
      "low": "250.00",
      "close": "258.50",
      "average": "258.4797",
      "volume": "22475",
      "turnover": "5809330.5",
      "trades": "76"
    },
    {
      "date": "2022-09-22",
      "bid": "249.00",
      "ask": "251.00",
      "open": "258.50",
      "high": "258.50",
      "low": "249.00",
      "close": "249.00",
      "average": "252.7447",
      "volume": "1643",
      "turnover": "415259.5",
      "trades": "71"
    },
    {
      "date": "2022-09-23",
      "bid": "261.50",
      "ask": "264.00",
      "open": "250.00",
      "high": "268.50",
      "low": "249.00",
      "close": "264.00",
      "average": "252.527",
      "volume": "2926",
      "turnover": "738894",
      "trades": "104"
    },
    {
      "date": "2022-09-26",
      "bid": "247.00",
      "ask": "249.00",
      "open": "264.00",
      "high": "264.00",
      "low": "241.00",
      "close": "247.00",
      "average": "247.6204",
      "volume": "13906",
      "turnover": "3443409",
      "trades": "268"
    },
    {
      "date": "2022-09-27",
      "bid": "241.00",
      "ask": "244.00",
      "open": "255.00",
      "high": "255.00",
      "low": "238.50",
      "close": "244.50",
      "average": "248.376",
      "volume": "19924",
      "turnover": "4948642.5",
      "trades": "97"
    },
    {
      "date": "2022-09-28",
      "bid": "242.50",
      "ask": "247.00",
      "open": "244.50",
      "high": "247.50",
      "low": "236.50",
      "close": "242.50",
      "average": "241.5523",
      "volume": "4964",
      "turnover": "1199065.5",
      "trades": "116"
    },
    {
      "date": "2022-09-29",
      "bid": "245.50",
      "ask": "246.00",
      "open": "242.50",
      "high": "245.50",
      "low": "242.00",
      "close": "244.00",
      "average": "243.4203",
      "volume": "1456",
      "turnover": "354420",
      "trades": "68"
    },
    {
      "date": "2022-09-30",
      "bid": "243.00",
      "ask": "245.50",
      "open": "244.00",
      "high": "245.50",
      "low": "241.00",
      "close": "244.50",
      "average": "243.4526",
      "volume": "1175",
      "turnover": "286060",
      "trades": "62"
    },
    {
      "date": "2022-10-03",
      "bid": "240.00",
      "ask": "243.50",
      "open": "244.00",
      "high": "244.00",
      "low": "235.50",
      "close": "243.00",
      "average": "241.5543",
      "volume": "19547",
      "turnover": "4721662",
      "trades": "57"
    },
    {
      "date": "2022-10-04",
      "bid": "267.50",
      "ask": "268.50",
      "open": "243.00",
      "high": "269.00",
      "low": "243.00",
      "close": "269.00",
      "average": "263.695",
      "volume": "3347",
      "turnover": "882587",
      "trades": "127"
    },
    {
      "date": "2022-10-05",
      "bid": "249.50",
      "ask": "263.00",
      "open": "270.00",
      "high": "273.00",
      "low": "230.50",
      "close": "240.50",
      "average": "263.5604",
      "volume": "4025",
      "turnover": "1060830.5",
      "trades": "148"
    },
    {
      "date": "2022-10-06",
      "bid": "253.50",
      "ask": "257.50",
      "open": "249.50",
      "high": "257.50",
      "low": "245.50",
      "close": "257.50",
      "average": "250.9395",
      "volume": "2387",
      "turnover": "598352.5",
      "trades": "85"
    },
    {
      "date": "2022-10-07",
      "bid": "261.00",
      "ask": "263.00",
      "open": "257.50",
      "high": "269.50",
      "low": "252.50",
      "close": "262.50",
      "average": "262.1573",
      "volume": "5382",
      "turnover": "1410930.5",
      "trades": "135"
    },
    {
      "date": "2022-10-10",
      "bid": "255.50",
      "ask": "256.50",
      "open": "262.50",
      "high": "262.50",
      "low": "252.50",
      "close": "255.50",
      "average": "255.7566",
      "volume": "5592",
      "turnover": "1430285.75",
      "trades": "133"
    },
    {
      "date": "2022-10-11",
      "bid": "260.00",
      "ask": "262.00",
      "open": "255.00",
      "high": "263.50",
      "low": "252.50",
      "close": "261.50",
      "average": "256.9647",
      "volume": "9004",
      "turnover": "2313710",
      "trades": "108"
    },
    {
      "date": "2022-10-12",
      "bid": "257.00",
      "ask": "257.50",
      "open": "261.00",
      "high": "262.50",
      "low": "255.50",
      "close": "255.50",
      "average": "256.1001",
      "volume": "1913",
      "turnover": "489919.5",
      "trades": "47"
    },
    {
      "date": "2022-10-13",
      "bid": "259.50",
      "ask": "263.00",
      "open": "260.00",
      "high": "263.50",
      "low": "255.00",
      "close": "262.50",
      "average": "261.8179",
      "volume": "1038",
      "turnover": "271769",
      "trades": "49"
    },
    {
      "date": "2022-10-14",
      "bid": "260.00",
      "ask": "261.50",
      "open": "263.50",
      "high": "263.50",
      "low": "255.00",
      "close": "260.00",
      "average": "259.2072",
      "volume": "3718",
      "turnover": "963732.5",
      "trades": "131"
    },
    {
      "date": "2022-10-17",
      "bid": "275.50",
      "ask": "281.00",
      "open": "260.00",
      "high": "296.50",
      "low": "260.00",
      "close": "296.50",
      "average": "271.8604",
      "volume": "4324",
      "turnover": "1175524.5",
      "trades": "156"
    },
    {
      "date": "2022-10-18",
      "bid": "286.50",
      "ask": "291.00",
      "open": "296.50",
      "high": "300.00",
      "low": "284.50",
      "close": "291.50",
      "average": "291.0801",
      "volume": "3409",
      "turnover": "992292",
      "trades": "119"
    },
    {
      "date": "2022-10-19",
      "bid": "280.50",
      "ask": "283.50",
      "open": "294.00",
      "high": "294.50",
      "low": "279.00",
      "close": "279.00",
      "average": "285.1877",
      "volume": "1620",
      "turnover": "462004",
      "trades": "55"
    },
    {
      "date": "2022-10-20",
      "bid": "270.00",
      "ask": "272.50",
      "open": "279.00",
      "high": "284.50",
      "low": "267.00",
      "close": "267.00",
      "average": "270.5964",
      "volume": "996",
      "turnover": "269514",
      "trades": "50"
    },
    {
      "date": "2022-10-21",
      "bid": "262.00",
      "ask": "265.00",
      "open": "268.50",
      "high": "277.50",
      "low": "261.50",
      "close": "265.50",
      "average": "269.806",
      "volume": "1111",
      "turnover": "299754.5",
      "trades": "49"
    },
    {
      "date": "2022-10-24",
      "bid": "265.50",
      "ask": "270.00",
      "open": "265.50",
      "high": "273.50",
      "low": "260.50",
      "close": "269.50",
      "average": "267.7438",
      "volume": "2240",
      "turnover": "599746",
      "trades": "68"
    },
    {
      "date": "2022-10-25",
      "bid": "276.50",
      "ask": "277.00",
      "open": "270.00",
      "high": "278.00",
      "low": "270.00",
      "close": "277.00",
      "average": "274.5901",
      "volume": "1243",
      "turnover": "341315.5",
      "trades": "60"
    },
    {
      "date": "2022-10-26",
      "bid": "290.50",
      "ask": "294.00",
      "open": "278.50",
      "high": "300.00",
      "low": "278.50",
      "close": "294.00",
      "average": "290.7273",
      "volume": "2367",
      "turnover": "688151.5",
      "trades": "87"
    },
    {
      "date": "2022-10-27",
      "bid": "301.00",
      "ask": "303.00",
      "open": "295.00",
      "high": "309.50",
      "low": "295.00",
      "close": "303.00",
      "average": "303.2997",
      "volume": "2044",
      "turnover": "619944.5",
      "trades": "69"
    },
    {
      "date": "2022-10-28",
      "bid": "286.50",
      "ask": "288.00",
      "open": "303.00",
      "high": "303.00",
      "low": "282.50",
      "close": "288.50",
      "average": "291.8814",
      "volume": "1888",
      "turnover": "551072",
      "trades": "111"
    },
    {
      "date": "2022-10-31",
      "bid": "291.00",
      "ask": "293.50",
      "open": "288.50",
      "high": "299.50",
      "low": "288.50",
      "close": "290.00",
      "average": "295.1227",
      "volume": "1100",
      "turnover": "324635",
      "trades": "60"
    },
    {
      "date": "2022-11-01",
      "bid": "285.50",
      "ask": "288.00",
      "open": "288.50",
      "high": "293.00",
      "low": "286.00",
      "close": "288.50",
      "average": "289.6398",
      "volume": "1452",
      "turnover": "420557",
      "trades": "57"
    },
    {
      "date": "2022-11-02",
      "bid": "278.00",
      "ask": "280.00",
      "open": "285.00",
      "high": "285.00",
      "low": "278.00",
      "close": "278.00",
      "average": "281.0877",
      "volume": "1454",
      "turnover": "408701.5",
      "trades": "75"
    },
    {
      "date": "2022-11-03",
      "bid": "276.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "278.00",
      "low": "270.00",
      "close": "275.50",
      "average": "274.2663",
      "volume": "1414",
      "turnover": "387812.5",
      "trades": "55"
    },
    {
      "date": "2022-11-04",
      "bid": "275.50",
      "ask": "279.50",
      "open": "276.00",
      "high": "280.00",
      "low": "274.00",
      "close": "280.00",
      "average": "276.7001",
      "volume": "1672",
      "turnover": "462642.5",
      "trades": "27"
    },
    {
      "date": "2022-11-07",
      "bid": "286.50",
      "ask": "289.00",
      "open": "279.50",
      "high": "291.50",
      "low": "275.00",
      "close": "291.50",
      "average": "280.9113",
      "volume": "3263",
      "turnover": "916613.5",
      "trades": "80"
    },
    {
      "date": "2022-11-08",
      "bid": "292.50",
      "ask": "293.50",
      "open": "291.50",
      "high": "296.00",
      "low": "290.00",
      "close": "296.00",
      "average": "291.9757",
      "volume": "1420",
      "turnover": "414605.5",
      "trades": "45"
    },
    {
      "date": "2022-11-09",
      "bid": "292.00",
      "ask": "297.00",
      "open": "296.00",
      "high": "296.50",
      "low": "290.00",
      "close": "296.00",
      "average": "292.3642",
      "volume": "486",
      "turnover": "142089",
      "trades": "30"
    },
    {
      "date": "2022-11-10",
      "bid": "315.50",
      "ask": "319.50",
      "open": "293.50",
      "high": "318.00",
      "low": "284.50",
      "close": "316.00",
      "average": "306.2201",
      "volume": "2792",
      "turnover": "854966.5",
      "trades": "102"
    },
    {
      "date": "2022-11-11",
      "bid": "309.50",
      "ask": "311.50",
      "open": "315.50",
      "high": "315.50",
      "low": "288.50",
      "close": "309.50",
      "average": "307.9261",
      "volume": "31895",
      "turnover": "9821304.5",
      "trades": "199"
    },
    {
      "date": "2022-11-14",
      "bid": "307.50",
      "ask": "309.00",
      "open": "309.00",
      "high": "318.00",
      "low": "304.00",
      "close": "307.50",
      "average": "310.123",
      "volume": "2398",
      "turnover": "743675",
      "trades": "69"
    },
    {
      "date": "2022-11-15",
      "bid": "310.00",
      "ask": "313.50",
      "open": "307.00",
      "high": "307.50",
      "low": "303.00",
      "close": "307.50",
      "average": "305.3555",
      "volume": "2197",
      "turnover": "674353",
      "trades": "31"
    },
    {
      "date": "2022-11-16",
      "bid": "300.00",
      "ask": "308.00",
      "open": "310.00",
      "high": "311.00",
      "low": "304.00",
      "close": "305.50",
      "average": "306.0571",
      "volume": "1015",
      "turnover": "310648",
      "trades": "41"
    },
    {
      "date": "2022-11-17",
      "bid": "303.00",
      "ask": "306.00",
      "open": "311.00",
      "high": "311.00",
      "low": "299.00",
      "close": "303.50",
      "average": "303.3039",
      "volume": "10453",
      "turnover": "3170436",
      "trades": "38"
    },
    {
      "date": "2022-11-18",
      "bid": "313.00",
      "ask": "313.50",
      "open": "305.00",
      "high": "318.00",
      "low": "301.00",
      "close": "311.00",
      "average": "310.757",
      "volume": "1150",
      "turnover": "357370.5",
      "trades": "60"
    },
    {
      "date": "2022-11-21",
      "bid": "306.50",
      "ask": "307.50",
      "open": "313.00",
      "high": "315.00",
      "low": "306.50",
      "close": "306.50",
      "average": "310.5609",
      "volume": "673",
      "turnover": "209007.5",
      "trades": "38"
    },
    {
      "date": "2022-11-22",
      "bid": "292.50",
      "ask": "295.50",
      "open": "305.50",
      "high": "305.50",
      "low": "284.00",
      "close": "291.00",
      "average": "290.3771",
      "volume": "5633",
      "turnover": "1635694",
      "trades": "104"
    },
    {
      "date": "2022-11-23",
      "bid": "296.00",
      "ask": "299.00",
      "open": "300.00",
      "high": "301.00",
      "low": "293.00",
      "close": "298.00",
      "average": "295.0778",
      "volume": "450",
      "turnover": "132785",
      "trades": "30"
    },
    {
      "date": "2022-11-24",
      "bid": "300.50",
      "ask": "304.00",
      "open": "298.00",
      "high": "306.00",
      "low": "298.00",
      "close": "304.00",
      "average": "302.8073",
      "volume": "929",
      "turnover": "281308",
      "trades": "39"
    },
    {
      "date": "2022-11-25",
      "bid": "295.00",
      "ask": "298.00",
      "open": "302.00",
      "high": "302.00",
      "low": "286.00",
      "close": "298.00",
      "average": "295.7537",
      "volume": "33933",
      "turnover": "10035809",
      "trades": "83"
    },
    {
      "date": "2022-11-28",
      "bid": "288.00",
      "ask": "291.50",
      "open": "298.00",
      "high": "301.00",
      "low": "283.00",
      "close": "287.50",
      "average": "289.1544",
      "volume": "664",
      "turnover": "191998.5",
      "trades": "60"
    },
    {
      "date": "2022-11-29",
      "bid": "280.50",
      "ask": "282.50",
      "open": "290.00",
      "high": "290.00",
      "low": "280.00",
      "close": "280.50",
      "average": "282.5973",
      "volume": "2784",
      "turnover": "786740.5",
      "trades": "102"
    },
    {
      "date": "2022-11-30",
      "bid": "273.00",
      "ask": "279.00",
      "open": "282.00",
      "high": "282.00",
      "low": "272.00",
      "close": "272.00",
      "average": "275.3854",
      "volume": "10077",
      "turnover": "2751676.75",
      "trades": "98"
    },
    {
      "date": "2022-12-01",
      "bid": "270.00",
      "ask": "274.50",
      "open": "272.00",
      "high": "282.00",
      "low": "269.50",
      "close": "270.00",
      "average": "275.0621",
      "volume": "32763",
      "turnover": "9025174.75",
      "trades": "163"
    },
    {
      "date": "2022-12-02",
      "bid": "268.50",
      "ask": "269.50",
      "open": "271.00",
      "high": "274.00",
      "low": "269.00",
      "close": "269.50",
      "average": "271.1193",
      "volume": "3645",
      "turnover": "988230",
      "trades": "94"
    },
    {
      "date": "2022-12-05",
      "bid": "266.00",
      "ask": "268.50",
      "open": "269.50",
      "high": "273.50",
      "low": "266.00",
      "close": "269.00",
      "average": "269.537",
      "volume": "23771",
      "turnover": "6407164.5",
      "trades": "115"
    },
    {
      "date": "2022-12-06",
      "bid": "267.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "274.00",
      "low": "266.50",
      "close": "270.00",
      "average": "268.917",
      "volume": "4329",
      "turnover": "1166343.5",
      "trades": "70"
    },
    {
      "date": "2022-12-07",
      "bid": "280.50",
      "ask": "282.50",
      "open": "270.00",
      "high": "282.50",
      "low": "270.00",
      "close": "281.00",
      "average": "275.4507",
      "volume": "4648",
      "turnover": "1280939.89",
      "trades": "119"
    },
    {
      "date": "2022-12-08",
      "bid": "275.50",
      "ask": "276.00",
      "open": "282.00",
      "high": "282.00",
      "low": "271.50",
      "close": "276.00",
      "average": "274.6512",
      "volume": "668",
      "turnover": "183467",
      "trades": "30"
    },
    {
      "date": "2022-12-09",
      "bid": "277.50",
      "ask": "279.50",
      "open": "282.00",
      "high": "282.00",
      "low": "273.50",
      "close": "280.50",
      "average": "277.487",
      "volume": "3653",
      "turnover": "1014053",
      "trades": "82"
    },
    {
      "date": "2022-12-12",
      "bid": "281.50",
      "ask": "285.00",
      "open": "282.50",
      "high": "285.00",
      "low": "278.00",
      "close": "282.00",
      "average": "282.1466",
      "volume": "2649",
      "turnover": "748414.5",
      "trades": "61"
    },
    {
      "date": "2022-12-13",
      "bid": "286.00",
      "ask": "287.50",
      "open": "284.50",
      "high": "287.00",
      "low": "276.00",
      "close": "285.00",
      "average": "282.5142",
      "volume": "4300",
      "turnover": "1214800",
      "trades": "156"
    },
    {
      "date": "2022-12-14",
      "bid": "284.00",
      "ask": "289.00",
      "open": "283.00",
      "high": "289.00",
      "low": "280.00",
      "close": "289.00",
      "average": "285.5659",
      "volume": "989",
      "turnover": "282536.5",
      "trades": "43"
    },
    {
      "date": "2022-12-15",
      "bid": "282.00",
      "ask": "283.50",
      "open": "290.00",
      "high": "292.00",
      "low": "279.00",
      "close": "283.50",
      "average": "284.8603",
      "volume": "5324",
      "turnover": "1514907.82",
      "trades": "102"
    },
    {
      "date": "2022-12-16",
      "bid": "273.50",
      "ask": "278.00",
      "open": "285.00",
      "high": "285.00",
      "low": "273.00",
      "close": "275.00",
      "average": "277.6776",
      "volume": "5133",
      "turnover": "1426506",
      "trades": "146"
    },
    {
      "date": "2022-12-19",
      "bid": "281.00",
      "ask": "282.50",
      "open": "275.00",
      "high": "284.00",
      "low": "275.00",
      "close": "280.00",
      "average": "279.8638",
      "volume": "2261",
      "turnover": "632954",
      "trades": "75"
    },
    {
      "date": "2022-12-20",
      "bid": "285.50",
      "ask": "289.50",
      "open": "285.50",
      "high": "292.50",
      "low": "282.00",
      "close": "285.00",
      "average": "285.6267",
      "volume": "1561",
      "turnover": "447088",
      "trades": "78"
    },
    {
      "date": "2022-12-21",
      "bid": "280.50",
      "ask": "282.50",
      "open": "284.00",
      "high": "285.50",
      "low": "279.00",
      "close": "280.00",
      "average": "282.2507",
      "volume": "1326",
      "turnover": "374246",
      "trades": "57"
    },
    {
      "date": "2022-12-22",
      "bid": "283.50",
      "ask": "288.00",
      "open": "280.00",
      "high": "288.00",
      "low": "279.50",
      "close": "288.00",
      "average": "283.4976",
      "volume": "1033",
      "turnover": "292853",
      "trades": "40"
    },
    {
      "date": "2022-12-23",
      "bid": "282.00",
      "ask": "284.50",
      "open": "288.50",
      "high": "294.00",
      "low": "280.00",
      "close": "285.50",
      "average": "285.3393",
      "volume": "1417",
      "turnover": "404288.5",
      "trades": "68"
    },
    {
      "date": "2022-12-27",
      "bid": "283.00",
      "ask": "285.50",
      "open": "284.50",
      "high": "287.00",
      "low": "278.00",
      "close": "286.00",
      "average": "284.4688",
      "volume": "948",
      "turnover": "269404.5",
      "trades": "58"
    },
    {
      "date": "2022-12-28",
      "bid": "280.50",
      "ask": "282.00",
      "open": "281.00",
      "high": "284.50",
      "low": "279.00",
      "close": "280.00",
      "average": "280.9718",
      "volume": "2248",
      "turnover": "631561.5",
      "trades": "63"
    },
    {
      "date": "2022-12-29",
      "bid": "277.00",
      "ask": "279.00",
      "open": "280.00",
      "high": "282.00",
      "low": "275.00",
      "close": "279.00",
      "average": "276.8479",
      "volume": "4371",
      "turnover": "1209867.5",
      "trades": "64"
    },
    {
      "date": "2022-12-30",
      "bid": "289.00",
      "ask": "291.00",
      "open": "279.50",
      "high": "291.00",
      "low": "277.50",
      "close": "291.00",
      "average": "284.6373",
      "volume": "3275",
      "turnover": "932689",
      "trades": "147"
    },
    {
      "date": "2023-01-02",
      "bid": "292.00",
      "ask": "293.00",
      "open": "291.00",
      "high": "298.00",
      "low": "290.00",
      "close": "292.00",
      "average": "292.7899",
      "volume": "1328",
      "turnover": "388825",
      "trades": "45"
    },
    {
      "date": "2023-01-03",
      "bid": "298.50",
      "ask": "300.00",
      "open": "295.50",
      "high": "301.00",
      "low": "293.00",
      "close": "301.00",
      "average": "297.7396",
      "volume": "914",
      "turnover": "272129.25",
      "trades": "45"
    },
    {
      "date": "2023-01-04",
      "bid": "300.00",
      "ask": "302.50",
      "open": "298.50",
      "high": "303.50",
      "low": "295.00",
      "close": "303.00",
      "average": "297.1899",
      "volume": "3138",
      "turnover": "932761",
      "trades": "54"
    },
    {
      "date": "2023-01-05",
      "bid": "301.00",
      "ask": "304.00",
      "open": "304.00",
      "high": "304.50",
      "low": "299.50",
      "close": "301.00",
      "average": "300.2378",
      "volume": "1447",
      "turnover": "435271.5",
      "trades": "24"
    },
    {
      "date": "2023-01-09",
      "bid": "301.00",
      "ask": "302.50",
      "open": "300.00",
      "high": "305.00",
      "low": "300.00",
      "close": "303.00",
      "average": "301.4592",
      "volume": "1042",
      "turnover": "314120.5",
      "trades": "67"
    },
    {
      "date": "2023-01-10",
      "bid": "302.00",
      "ask": "302.50",
      "open": "303.00",
      "high": "305.50",
      "low": "300.50",
      "close": "302.00",
      "average": "301.8061",
      "volume": "423",
      "turnover": "127664",
      "trades": "29"
    },
    {
      "date": "2023-01-11",
      "bid": "306.00",
      "ask": "307.50",
      "open": "302.50",
      "high": "308.00",
      "low": "300.50",
      "close": "306.00",
      "average": "305.2323",
      "volume": "1769",
      "turnover": "539956",
      "trades": "44"
    },
    {
      "date": "2023-01-12",
      "bid": "309.00",
      "ask": "315.50",
      "open": "306.00",
      "high": "330.00",
      "low": "300.50",
      "close": "316.00",
      "average": "318.4758",
      "volume": "3121",
      "turnover": "993963",
      "trades": "137"
    },
    {
      "date": "2023-01-13",
      "bid": "312.00",
      "ask": "313.50",
      "open": "316.00",
      "high": "317.50",
      "low": "312.00",
      "close": "312.00",
      "average": "314.8897",
      "volume": "617",
      "turnover": "194292.5",
      "trades": "40"
    },
    {
      "date": "2023-01-16",
      "bid": "300.00",
      "ask": "303.50",
      "open": "313.50",
      "high": "315.50",
      "low": "300.00",
      "close": "300.00",
      "average": "303.0338",
      "volume": "3050",
      "turnover": "924253",
      "trades": "117"
    },
    {
      "date": "2023-01-17",
      "bid": "304.50",
      "ask": "307.00",
      "open": "311.50",
      "high": "311.50",
      "low": "300.00",
      "close": "304.50",
      "average": "300.6366",
      "volume": "2676",
      "turnover": "804503.5",
      "trades": "37"
    },
    {
      "date": "2023-01-18",
      "bid": "307.00",
      "ask": "309.00",
      "open": "308.00",
      "high": "308.00",
      "low": "303.00",
      "close": "307.00",
      "average": "306.3077",
      "volume": "234",
      "turnover": "71676",
      "trades": "21"
    },
    {
      "date": "2023-01-19",
      "bid": "304.00",
      "ask": "310.00",
      "open": "309.00",
      "high": "310.00",
      "low": "304.00",
      "close": "304.00",
      "average": "309.4864",
      "volume": "50226",
      "turnover": "15544262.5",
      "trades": "16"
    },
    {
      "date": "2023-01-20",
      "bid": "301.00",
      "ask": "304.50",
      "open": "304.00",
      "high": "309.50",
      "low": "301.00",
      "close": "301.00",
      "average": "302.0299",
      "volume": "20272",
      "turnover": "6122751",
      "trades": "29"
    },
    {
      "date": "2023-01-23",
      "bid": "329.00",
      "ask": "335.00",
      "open": "302.50",
      "high": "335.00",
      "low": "302.50",
      "close": "335.00",
      "average": "318.8911",
      "volume": "1167",
      "turnover": "372214.75",
      "trades": "79"
    },
    {
      "date": "2023-01-24",
      "bid": "347.00",
      "ask": "349.00",
      "open": "334.00",
      "high": "351.00",
      "low": "333.00",
      "close": "351.00",
      "average": "344.1489",
      "volume": "1096",
      "turnover": "376838.5",
      "trades": "78"
    },
    {
      "date": "2023-01-25",
      "bid": "344.00",
      "ask": "351.00",
      "open": "345.50",
      "high": "352.00",
      "low": "330.00",
      "close": "352.00",
      "average": "346.8925",
      "volume": "8733",
      "turnover": "3029540.5",
      "trades": "92"
    },
    {
      "date": "2023-01-26",
      "bid": "348.50",
      "ask": "354.00",
      "open": "348.50",
      "high": "361.00",
      "low": "342.00",
      "close": "353.00",
      "average": "351.5722",
      "volume": "1917",
      "turnover": "673910",
      "trades": "81"
    },
    {
      "date": "2023-01-27",
      "bid": "339.50",
      "ask": "346.00",
      "open": "353.00",
      "high": "353.00",
      "low": "340.00",
      "close": "345.00",
      "average": "345.2287",
      "volume": "1102",
      "turnover": "380442",
      "trades": "73"
    },
    {
      "date": "2023-01-30",
      "bid": "333.00",
      "ask": "340.00",
      "open": "345.00",
      "high": "348.00",
      "low": "326.00",
      "close": "340.00",
      "average": "342.3214",
      "volume": "11767",
      "turnover": "4028096",
      "trades": "87"
    },
    {
      "date": "2023-01-31",
      "bid": "327.00",
      "ask": "331.00",
      "open": "340.00",
      "high": "341.50",
      "low": "331.00",
      "close": "334.00",
      "average": "338.3422",
      "volume": "1451",
      "turnover": "490934.5",
      "trades": "39"
    },
    {
      "date": "2023-02-01",
      "bid": "331.00",
      "ask": "331.50",
      "open": "334.00",
      "high": "338.00",
      "low": "334.00",
      "close": "334.00",
      "average": "334.5978",
      "volume": "404",
      "turnover": "135177.5",
      "trades": "22"
    },
    {
      "date": "2023-02-02",
      "bid": "351.50",
      "ask": "357.00",
      "open": "335.00",
      "high": "358.50",
      "low": "323.00",
      "close": "358.50",
      "average": "342.1595",
      "volume": "6299",
      "turnover": "2142758.25",
      "trades": "148"
    },
    {
      "date": "2023-02-03",
      "bid": "362.50",
      "ask": "368.50",
      "open": "343.00",
      "high": "375.00",
      "low": "336.00",
      "close": "368.50",
      "average": "350.1126",
      "volume": "1718",
      "turnover": "601493.5",
      "trades": "84"
    },
    {
      "date": "2023-02-06",
      "bid": "364.00",
      "ask": "368.00",
      "open": "365.00",
      "high": "368.00",
      "low": "350.00",
      "close": "368.00",
      "average": "362.9673",
      "volume": "933",
      "turnover": "338648.5",
      "trades": "69"
    },
    {
      "date": "2023-02-07",
      "bid": "361.00",
      "ask": "363.50",
      "open": "368.00",
      "high": "368.00",
      "low": "356.00",
      "close": "361.00",
      "average": "362.2007",
      "volume": "969",
      "turnover": "350972.5",
      "trades": "58"
    },
    {
      "date": "2023-02-08",
      "bid": "358.50",
      "ask": "362.00",
      "open": "366.50",
      "high": "367.00",
      "low": "350.50",
      "close": "362.00",
      "average": "352.7161",
      "volume": "11928",
      "turnover": "4207198",
      "trades": "75"
    },
    {
      "date": "2023-02-09",
      "bid": "355.00",
      "ask": "360.00",
      "open": "362.00",
      "high": "362.00",
      "low": "347.50",
      "close": "359.50",
      "average": "356.9819",
      "volume": "2018",
      "turnover": "720370",
      "trades": "108"
    },
    {
      "date": "2023-02-10",
      "bid": "352.00",
      "ask": "354.50",
      "open": "353.50",
      "high": "358.50",
      "low": "345.50",
      "close": "354.50",
      "average": "352.6407",
      "volume": "906",
      "turnover": "319492.5",
      "trades": "51"
    },
    {
      "date": "2023-02-13",
      "bid": "346.00",
      "ask": "348.00",
      "open": "354.00",
      "high": "354.00",
      "low": "342.00",
      "close": "344.50",
      "average": "347.3995",
      "volume": "1289",
      "turnover": "446056.25",
      "trades": "62"
    },
    {
      "date": "2023-02-14",
      "bid": "333.50",
      "ask": "339.50",
      "open": "344.50",
      "high": "359.50",
      "low": "332.00",
      "close": "332.00",
      "average": "347.5817",
      "volume": "1603",
      "turnover": "557173.5",
      "trades": "87"
    },
    {
      "date": "2023-02-15",
      "bid": "342.50",
      "ask": "343.00",
      "open": "340.00",
      "high": "343.00",
      "low": "334.00",
      "close": "343.00",
      "average": "339.6655",
      "volume": "704",
      "turnover": "239124.5",
      "trades": "43"
    },
    {
      "date": "2023-02-16",
      "bid": "343.50",
      "ask": "346.00",
      "open": "345.00",
      "high": "346.00",
      "low": "339.50",
      "close": "346.00",
      "average": "344.2732",
      "volume": "560",
      "turnover": "192793",
      "trades": "35"
    },
    {
      "date": "2023-02-17",
      "bid": "346.50",
      "ask": "351.50",
      "open": "335.00",
      "high": "351.00",
      "low": "335.00",
      "close": "351.00",
      "average": "336.0845",
      "volume": "4196",
      "turnover": "1410210.5",
      "trades": "37"
    },
    {
      "date": "2023-02-20",
      "bid": "349.00",
      "ask": "351.00",
      "open": "350.50",
      "high": "356.50",
      "low": "347.50",
      "close": "349.50",
      "average": "353.1109",
      "volume": "1465",
      "turnover": "517307.5",
      "trades": "49"
    },
    {
      "date": "2023-02-21",
      "bid": "347.50",
      "ask": "350.00",
      "open": "351.00",
      "high": "352.00",
      "low": "342.50",
      "close": "349.50",
      "average": "349.4252",
      "volume": "381",
      "turnover": "133131",
      "trades": "27"
    },
    {
      "date": "2023-02-22",
      "bid": "343.00",
      "ask": "345.50",
      "open": "349.50",
      "high": "361.50",
      "low": "343.00",
      "close": "343.50",
      "average": "351.8896",
      "volume": "3884",
      "turnover": "1366738",
      "trades": "52"
    },
    {
      "date": "2023-02-23",
      "bid": "329.50",
      "ask": "333.50",
      "open": "342.00",
      "high": "342.00",
      "low": "325.50",
      "close": "330.50",
      "average": "332.2084",
      "volume": "2337",
      "turnover": "776466",
      "trades": "79"
    },
    {
      "date": "2023-02-24",
      "bid": "315.00",
      "ask": "318.50",
      "open": "329.00",
      "high": "339.50",
      "low": "313.00",
      "close": "318.50",
      "average": "327.1532",
      "volume": "5641",
      "turnover": "1836124.5",
      "trades": "165"
    },
    {
      "date": "2023-02-27",
      "bid": "308.00",
      "ask": "311.50",
      "open": "318.50",
      "high": "318.50",
      "low": "309.00",
      "close": "311.50",
      "average": "315.0734",
      "volume": "3765",
      "turnover": "1186425.5",
      "trades": "104"
    },
    {
      "date": "2023-02-28",
      "bid": "307.00",
      "ask": "308.00",
      "open": "311.50",
      "high": "315.50",
      "low": "302.00",
      "close": "308.00",
      "average": "308.1521",
      "volume": "2554",
      "turnover": "787031.25",
      "trades": "126"
    },
    {
      "date": "2023-03-01",
      "bid": "323.00",
      "ask": "324.00",
      "open": "309.00",
      "high": "327.50",
      "low": "309.00",
      "close": "326.00",
      "average": "316.1639",
      "volume": "1900",
      "turnover": "600711.5",
      "trades": "83"
    },
    {
      "date": "2023-03-02",
      "bid": "331.50",
      "ask": "338.00",
      "open": "327.00",
      "high": "338.00",
      "low": "327.00",
      "close": "338.00",
      "average": "332.5956",
      "volume": "1015",
      "turnover": "337584.5",
      "trades": "47"
    },
    {
      "date": "2023-03-03",
      "bid": "335.00",
      "ask": "338.00",
      "open": "336.00",
      "high": "338.50",
      "low": "336.00",
      "close": "338.00",
      "average": "337.50",
      "volume": "453",
      "turnover": "152887.5",
      "trades": "33"
    },
    {
      "date": "2023-03-06",
      "bid": "332.50",
      "ask": "337.00",
      "open": "332.00",
      "high": "341.00",
      "low": "331.00",
      "close": "332.50",
      "average": "338.2471",
      "volume": "1643",
      "turnover": "555740",
      "trades": "62"
    },
    {
      "date": "2023-03-07",
      "bid": "319.50",
      "ask": "322.50",
      "open": "337.50",
      "high": "338.00",
      "low": "318.00",
      "close": "324.00",
      "average": "327.8256",
      "volume": "1098",
      "turnover": "359952.5",
      "trades": "79"
    },
    {
      "date": "2023-03-08",
      "bid": "315.00",
      "ask": "317.00",
      "open": "325.00",
      "high": "327.50",
      "low": "308.50",
      "close": "317.00",
      "average": "316.471",
      "volume": "2240",
      "turnover": "708895",
      "trades": "74"
    },
    {
      "date": "2023-03-09",
      "bid": "316.00",
      "ask": "318.50",
      "open": "317.00",
      "high": "320.00",
      "low": "309.00",
      "close": "320.00",
      "average": "312.5494",
      "volume": "1236",
      "turnover": "386311",
      "trades": "70"
    },
    {
      "date": "2023-03-10",
      "bid": "308.00",
      "ask": "309.00",
      "open": "320.00",
      "high": "320.00",
      "low": "308.00",
      "close": "308.50",
      "average": "311.9017",
      "volume": "768",
      "turnover": "239540.5",
      "trades": "43"
    },
    {
      "date": "2023-03-13",
      "bid": "298.50",
      "ask": "299.00",
      "open": "308.50",
      "high": "308.50",
      "low": "297.50",
      "close": "299.00",
      "average": "300.3375",
      "volume": "7577",
      "turnover": "2275718",
      "trades": "129"
    },
    {
      "date": "2023-03-14",
      "bid": "297.00",
      "ask": "300.00",
      "open": "299.00",
      "high": "300.00",
      "low": "296.00",
      "close": "299.50",
      "average": "298.3451",
      "volume": "762",
      "turnover": "227339",
      "trades": "40"
    },
    {
      "date": "2023-03-15",
      "bid": "288.50",
      "ask": "289.50",
      "open": "300.00",
      "high": "300.00",
      "low": "287.50",
      "close": "289.50",
      "average": "291.9531",
      "volume": "416",
      "turnover": "121452.5",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "285.50",
      "ask": "289.00",
      "open": "287.00",
      "high": "290.00",
      "low": "281.50",
      "close": "290.00",
      "average": "286.8972",
      "volume": "1927",
      "turnover": "552851",
      "trades": "66"
    },
    {
      "date": "2023-03-17",
      "bid": "292.50",
      "ask": "296.50",
      "open": "285.00",
      "high": "293.00",
      "low": "285.00",
      "close": "293.00",
      "average": "290.7066",
      "volume": "740",
      "turnover": "215406.25",
      "trades": "31"
    },
    {
      "date": "2023-03-20",
      "bid": "286.00",
      "ask": "290.00",
      "open": "296.50",
      "high": "296.50",
      "low": "275.00",
      "close": "290.00",
      "average": "287.2025",
      "volume": "126753",
      "turnover": "36403794.5",
      "trades": "96"
    },
    {
      "date": "2023-03-21",
      "bid": "284.00",
      "ask": "289.00",
      "open": "287.50",
      "high": "293.50",
      "low": "281.00",
      "close": "289.50",
      "average": "287.1473",
      "volume": "2900",
      "turnover": "832717.5",
      "trades": "100"
    },
    {
      "date": "2023-03-22",
      "bid": "290.00",
      "ask": "292.00",
      "open": "289.50",
      "high": "299.50",
      "low": "283.50",
      "close": "292.00",
      "average": "293.8972",
      "volume": "723",
      "turnover": "212450",
      "trades": "47"
    },
    {
      "date": "2023-03-23",
      "bid": "280.50",
      "ask": "285.50",
      "open": "288.50",
      "high": "292.00",
      "low": "280.50",
      "close": "280.50",
      "average": "285.4067",
      "volume": "895",
      "turnover": "255439",
      "trades": "51"
    },
    {
      "date": "2023-03-24",
      "bid": "277.50",
      "ask": "280.50",
      "open": "285.00",
      "high": "285.00",
      "low": "277.50",
      "close": "279.00",
      "average": "280.8153",
      "volume": "471",
      "turnover": "132264",
      "trades": "34"
    },
    {
      "date": "2023-03-27",
      "bid": "273.00",
      "ask": "276.00",
      "open": "278.00",
      "high": "278.00",
      "low": "268.00",
      "close": "273.50",
      "average": "274.731",
      "volume": "18822",
      "turnover": "5170986",
      "trades": "145"
    },
    {
      "date": "2023-03-28",
      "bid": "273.00",
      "ask": "277.00",
      "open": "272.00",
      "high": "281.50",
      "low": "272.00",
      "close": "277.00",
      "average": "278.862",
      "volume": "1960",
      "turnover": "546569.5",
      "trades": "51"
    },
    {
      "date": "2023-03-29",
      "bid": "275.00",
      "ask": "281.50",
      "open": "278.00",
      "high": "281.00",
      "low": "275.00",
      "close": "280.00",
      "average": "277.858",
      "volume": "2215",
      "turnover": "615455.5",
      "trades": "61"
    },
    {
      "date": "2023-03-30",
      "bid": "277.50",
      "ask": "280.00",
      "open": "280.50",
      "high": "286.00",
      "low": "274.00",
      "close": "277.50",
      "average": "279.4544",
      "volume": "1426",
      "turnover": "398502",
      "trades": "89"
    },
    {
      "date": "2023-03-31",
      "bid": "274.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "277.50",
      "low": "273.00",
      "close": "277.00",
      "average": "275.0755",
      "volume": "29188",
      "turnover": "8028904",
      "trades": "94"
    },
    {
      "date": "2023-04-03",
      "bid": "275.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "277.00",
      "low": "275.00",
      "close": "277.00",
      "average": "276.8374",
      "volume": "1814",
      "turnover": "502183",
      "trades": "53"
    },
    {
      "date": "2023-04-04",
      "bid": "274.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "280.00",
      "low": "273.00",
      "close": "275.50",
      "average": "274.7211",
      "volume": "47657",
      "turnover": "13329934",
      "trades": "87"
    },
    {
      "date": "2023-04-05",
      "bid": "270.50",
      "ask": "272.50",
      "open": "274.00",
      "high": "276.50",
      "low": "270.00",
      "close": "271.00",
      "average": "273.1766",
      "volume": "739",
      "turnover": "201877.5",
      "trades": "56"
    },
    {
      "date": "2023-04-06",
      "bid": "278.00",
      "ask": "279.50",
      "open": "271.00",
      "high": "280.00",
      "low": "271.00",
      "close": "280.00",
      "average": "275.6915",
      "volume": "115909",
      "turnover": "31955122.5",
      "trades": "34"
    },
    {
      "date": "2023-04-11",
      "bid": "289.00",
      "ask": "290.00",
      "open": "289.00",
      "high": "295.00",
      "low": "286.00",
      "close": "291.50",
      "average": "291.9955",
      "volume": "1650",
      "turnover": "481792.5",
      "trades": "84"
    },
    {
      "date": "2023-04-12",
      "bid": "276.50",
      "ask": "281.00",
      "open": "291.50",
      "high": "293.00",
      "low": "272.50",
      "close": "290.00",
      "average": "281.7279",
      "volume": "3780",
      "turnover": "1064931.5",
      "trades": "161"
    },
    {
      "date": "2023-04-13",
      "bid": "276.00",
      "ask": "277.00",
      "open": "284.00",
      "high": "284.00",
      "low": "275.00",
      "close": "275.00",
      "average": "278.7721",
      "volume": "3694",
      "turnover": "1029784",
      "trades": "155"
    },
    {
      "date": "2023-04-14",
      "bid": "278.50",
      "ask": "281.00",
      "open": "275.00",
      "high": "278.50",
      "low": "269.50",
      "close": "276.50",
      "average": "274.4629",
      "volume": "3658",
      "turnover": "1003968.75",
      "trades": "161"
    },
    {
      "date": "2023-04-17",
      "bid": "272.00",
      "ask": "273.50",
      "open": "276.50",
      "high": "278.00",
      "low": "272.00",
      "close": "275.00",
      "average": "274.5452",
      "volume": "3167",
      "turnover": "869484.5",
      "trades": "92"
    },
    {
      "date": "2023-04-18",
      "bid": "271.00",
      "ask": "274.50",
      "open": "272.00",
      "high": "276.50",
      "low": "270.50",
      "close": "271.00",
      "average": "272.38",
      "volume": "775",
      "turnover": "211094.5",
      "trades": "39"
    },
    {
      "date": "2023-04-19",
      "bid": "275.00",
      "ask": "275.50",
      "open": "271.00",
      "high": "275.50",
      "low": "271.00",
      "close": "275.50",
      "average": "274.3667",
      "volume": "739",
      "turnover": "202757",
      "trades": "34"
    },
    {
      "date": "2023-04-20",
      "bid": "277.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "279.00",
      "low": "271.50",
      "close": "279.00",
      "average": "276.4292",
      "volume": "5574",
      "turnover": "1540816.5",
      "trades": "47"
    },
    {
      "date": "2023-04-21",
      "bid": "277.50",
      "ask": "281.00",
      "open": "279.00",
      "high": "281.00",
      "low": "275.50",
      "close": "280.00",
      "average": "279.5248",
      "volume": "1047",
      "turnover": "292662.5",
      "trades": "49"
    },
    {
      "date": "2023-04-24",
      "bid": "278.50",
      "ask": "279.00",
      "open": "280.00",
      "high": "283.00",
      "low": "278.50",
      "close": "281.00",
      "average": "280.5158",
      "volume": "507",
      "turnover": "142221.5",
      "trades": "32"
    },
    {
      "date": "2023-04-25",
      "bid": "275.00",
      "ask": "277.50",
      "open": "276.50",
      "high": "281.00",
      "low": "275.00",
      "close": "276.00",
      "average": "276.9537",
      "volume": "1274",
      "turnover": "352839",
      "trades": "83"
    },
    {
      "date": "2023-04-26",
      "bid": "272.50",
      "ask": "277.50",
      "open": "276.00",
      "high": "278.50",
      "low": "263.00",
      "close": "277.50",
      "average": "270.1093",
      "volume": "6435",
      "turnover": "1738153.25",
      "trades": "173"
    },
    {
      "date": "2023-04-27",
      "bid": "265.00",
      "ask": "266.00",
      "open": "277.50",
      "high": "278.00",
      "low": "262.50",
      "close": "266.00",
      "average": "269.3861",
      "volume": "2077",
      "turnover": "559515",
      "trades": "82"
    },
    {
      "date": "2023-04-28",
      "bid": "268.50",
      "ask": "270.00",
      "open": "265.50",
      "high": "270.00",
      "low": "265.00",
      "close": "270.00",
      "average": "269.0441",
      "volume": "32586",
      "turnover": "8767070.5",
      "trades": "44"
    },
    {
      "date": "2023-05-02",
      "bid": "269.50",
      "ask": "272.00",
      "open": "270.00",
      "high": "273.00",
      "low": "269.00",
      "close": "269.50",
      "average": "270.2457",
      "volume": "3260",
      "turnover": "881001",
      "trades": "69"
    },
    {
      "date": "2023-05-03",
      "bid": "268.50",
      "ask": "271.00",
      "open": "269.50",
      "high": "273.00",
      "low": "268.50",
      "close": "271.50",
      "average": "270.8446",
      "volume": "5055",
      "turnover": "1369119.5",
      "trades": "72"
    },
    {
      "date": "2023-05-04",
      "bid": "269.00",
      "ask": "272.00",
      "open": "271.50",
      "high": "272.00",
      "low": "268.50",
      "close": "272.00",
      "average": "269.4395",
      "volume": "1960",
      "turnover": "528101.5",
      "trades": "36"
    },
    {
      "date": "2023-05-05",
      "bid": "268.00",
      "ask": "271.50",
      "open": "272.00",
      "high": "273.50",
      "low": "268.50",
      "close": "272.00",
      "average": "271.4072",
      "volume": "792",
      "turnover": "214954.5",
      "trades": "43"
    },
    {
      "date": "2023-05-08",
      "bid": "261.00",
      "ask": "264.50",
      "open": "272.00",
      "high": "272.00",
      "low": "260.00",
      "close": "261.50",
      "average": "264.443",
      "volume": "3385",
      "turnover": "895139.5",
      "trades": "69"
    },
    {
      "date": "2023-05-09",
      "bid": "253.50",
      "ask": "254.50",
      "open": "259.50",
      "high": "261.50",
      "low": "253.50",
      "close": "255.00",
      "average": "259.0097",
      "volume": "1873",
      "turnover": "485208.25",
      "trades": "78"
    },
    {
      "date": "2023-05-10",
      "bid": "256.50",
      "ask": "258.50",
      "open": "256.00",
      "high": "261.00",
      "low": "248.50",
      "close": "258.50",
      "average": "254.6535",
      "volume": "5175",
      "turnover": "1311566",
      "trades": "125"
    },
    {
      "date": "2023-05-11",
      "bid": "263.50",
      "ask": "284.50",
      "open": "259.50",
      "high": "288.50",
      "low": "258.50",
      "close": "285.00",
      "average": "261.0121",
      "volume": "1971",
      "turnover": "513743",
      "trades": "52"
    },
    {
      "date": "2023-05-12",
      "bid": "241.00",
      "ask": "244.50",
      "open": "240.00",
      "high": "247.00",
      "low": "230.50",
      "close": "244.00",
      "average": "238.4903",
      "volume": "217181",
      "turnover": "51797537.75",
      "trades": "593"
    },
    {
      "date": "2023-05-15",
      "bid": "236.50",
      "ask": "238.50",
      "open": "244.00",
      "high": "245.00",
      "low": "235.00",
      "close": "236.50",
      "average": "237.2114",
      "volume": "3858",
      "turnover": "915161.5",
      "trades": "202"
    },
    {
      "date": "2023-05-16",
      "bid": "230.00",
      "ask": "233.50",
      "open": "235.50",
      "high": "241.00",
      "low": "229.00",
      "close": "229.00",
      "average": "235.1733",
      "volume": "2853",
      "turnover": "670949.5",
      "trades": "127"
    },
    {
      "date": "2023-05-17",
      "bid": "227.50",
      "ask": "231.00",
      "open": "234.50",
      "high": "234.50",
      "low": "223.50",
      "close": "234.00",
      "average": "227.2561",
      "volume": "8556",
      "turnover": "1940475.5",
      "trades": "182"
    },
    {
      "date": "2023-05-19",
      "bid": "235.00",
      "ask": "237.00",
      "open": "232.00",
      "high": "237.50",
      "low": "224.50",
      "close": "237.50",
      "average": "231.2762",
      "volume": "5135",
      "turnover": "1187466",
      "trades": "156"
    },
    {
      "date": "2023-05-22",
      "bid": "241.50",
      "ask": "243.00",
      "open": "237.50",
      "high": "245.00",
      "low": "233.00",
      "close": "241.50",
      "average": "241.9974",
      "volume": "10206",
      "turnover": "2469788.5",
      "trades": "94"
    },
    {
      "date": "2023-05-23",
      "bid": "245.00",
      "ask": "246.00",
      "open": "241.50",
      "high": "247.00",
      "low": "241.00",
      "close": "247.00",
      "average": "245.5189",
      "volume": "2519",
      "turnover": "618462",
      "trades": "70"
    },
    {
      "date": "2023-05-24",
      "bid": "248.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "253.00",
      "low": "236.00",
      "close": "248.00",
      "average": "243.6753",
      "volume": "1951",
      "turnover": "475410.5",
      "trades": "76"
    },
    {
      "date": "2023-05-25",
      "bid": "241.00",
      "ask": "244.00",
      "open": "248.00",
      "high": "250.50",
      "low": "239.00",
      "close": "241.50",
      "average": "242.7933",
      "volume": "3847",
      "turnover": "929874.5",
      "trades": "78"
    },
    {
      "date": "2023-05-26",
      "bid": "240.50",
      "ask": "242.50",
      "open": "239.50",
      "high": "242.50",
      "low": "238.50",
      "close": "242.50",
      "average": "240.8503",
      "volume": "1294",
      "turnover": "310878",
      "trades": "60"
    },
    {
      "date": "2023-05-29",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.50",
      "low": "236.50",
      "close": "241.00",
      "average": "239.8599",
      "volume": "6478",
      "turnover": "1553942.5",
      "trades": "80"
    },
    {
      "date": "2023-05-30",
      "bid": "241.50",
      "ask": "243.50",
      "open": "241.00",
      "high": "245.00",
      "low": "238.50",
      "close": "242.00",
      "average": "240.7556",
      "volume": "3354",
      "turnover": "807054.25",
      "trades": "69"
    },
    {
      "date": "2023-05-31",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.00",
      "low": "236.00",
      "close": "242.00",
      "average": "239.4768",
      "volume": "2218",
      "turnover": "531159.5",
      "trades": "105"
    },
    {
      "date": "2023-06-01",
      "bid": "240.50",
      "ask": "241.50",
      "open": "241.50",
      "high": "242.50",
      "low": "236.50",
      "close": "242.50",
      "average": "239.8165",
      "volume": "1030",
      "turnover": "247011",
      "trades": "46"
    },
    {
      "date": "2023-06-02",
      "bid": "244.50",
      "ask": "245.50",
      "open": "239.00",
      "high": "244.50",
      "low": "239.00",
      "close": "244.50",
      "average": "242.1728",
      "volume": "1047",
      "turnover": "253754",
      "trades": "37"
    },
    {
      "date": "2023-06-05",
      "bid": "241.50",
      "ask": "244.50",
      "open": "244.50",
      "high": "246.50",
      "low": "240.00",
      "close": "243.50",
      "average": "240.3371",
      "volume": "92247",
      "turnover": "22170375.5",
      "trades": "67"
    },
    {
      "date": "2023-06-07",
      "bid": "242.00",
      "ask": "245.00",
      "open": "239.50",
      "high": "245.00",
      "low": "238.50",
      "close": "245.00",
      "average": "239.7524",
      "volume": "1803",
      "turnover": "432342.25",
      "trades": "65"
    },
    {
      "date": "2023-06-08",
      "bid": "246.50",
      "ask": "247.50",
      "open": "244.50",
      "high": "248.00",
      "low": "243.00",
      "close": "246.50",
      "average": "246.522",
      "volume": "3495",
      "turnover": "861148",
      "trades": "46"
    },
    {
      "date": "2023-06-09",
      "bid": "248.50",
      "ask": "249.50",
      "open": "244.50",
      "high": "250.50",
      "low": "244.50",
      "close": "249.00",
      "average": "248.0651",
      "volume": "2221",
      "turnover": "550952.5",
      "trades": "51"
    },
    {
      "date": "2023-06-12",
      "bid": "249.00",
      "ask": "249.50",
      "open": "245.00",
      "high": "250.00",
      "low": "245.00",
      "close": "248.00",
      "average": "245.8674",
      "volume": "3559",
      "turnover": "877471",
      "trades": "62"
    },
    {
      "date": "2023-06-13",
      "bid": "249.50",
      "ask": "251.00",
      "open": "248.00",
      "high": "252.50",
      "low": "248.00",
      "close": "249.50",
      "average": "249.6611",
      "volume": "1037",
      "turnover": "259615",
      "trades": "39"
    },
    {
      "date": "2023-06-14",
      "bid": "266.50",
      "ask": "269.50",
      "open": "252.50",
      "high": "285.00",
      "low": "249.50",
      "close": "269.00",
      "average": "259.9773",
      "volume": "3310",
      "turnover": "860013",
      "trades": "98"
    },
    {
      "date": "2023-06-15",
      "bid": "269.50",
      "ask": "270.00",
      "open": "269.50",
      "high": "271.50",
      "low": "260.00",
      "close": "271.50",
      "average": "266.9533",
      "volume": "4441",
      "turnover": "1188237.25",
      "trades": "60"
    },
    {
      "date": "2023-06-16",
      "bid": "277.00",
      "ask": "280.00",
      "open": "272.00",
      "high": "280.00",
      "low": "272.00",
      "close": "273.50",
      "average": "274.516",
      "volume": "4814",
      "turnover": "1321348",
      "trades": "121"
    },
    {
      "date": "2023-06-19",
      "bid": "264.50",
      "ask": "266.00",
      "open": "273.00",
      "high": "273.00",
      "low": "262.50",
      "close": "270.00",
      "average": "266.5793",
      "volume": "2990",
      "turnover": "797072",
      "trades": "99"
    },
    {
      "date": "2023-06-20",
      "bid": "267.50",
      "ask": "269.00",
      "open": "265.00",
      "high": "269.50",
      "low": "263.00",
      "close": "269.50",
      "average": "266.714",
      "volume": "1185",
      "turnover": "315618.25",
      "trades": "46"
    },
    {
      "date": "2023-06-21",
      "bid": "268.00",
      "ask": "268.50",
      "open": "267.50",
      "high": "270.50",
      "low": "261.50",
      "close": "266.50",
      "average": "267.0995",
      "volume": "1880",
      "turnover": "499935.5",
      "trades": "51"
    },
    {
      "date": "2023-06-22",
      "bid": "273.00",
      "ask": "275.00",
      "open": "268.50",
      "high": "275.00",
      "low": "265.00",
      "close": "272.50",
      "average": "268.9584",
      "volume": "5301",
      "turnover": "1425748.5",
      "trades": "105"
    },
    {
      "date": "2023-06-26",
      "bid": "275.00",
      "ask": "277.00",
      "open": "273.00",
      "high": "277.00",
      "low": "273.00",
      "close": "275.00",
      "average": "274.5189",
      "volume": "44575",
      "turnover": "12236715",
      "trades": "106"
    },
    {
      "date": "2023-06-27",
      "bid": "273.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "277.50",
      "low": "269.00",
      "close": "277.50",
      "average": "275.0989",
      "volume": "1770",
      "turnover": "486925",
      "trades": "63"
    },
    {
      "date": "2023-06-28",
      "bid": "270.50",
      "ask": "272.50",
      "open": "277.50",
      "high": "277.50",
      "low": "270.00",
      "close": "270.00",
      "average": "272.5245",
      "volume": "11345",
      "turnover": "3081616.5",
      "trades": "65"
    },
    {
      "date": "2023-06-29",
      "bid": "263.00",
      "ask": "264.50",
      "open": "270.00",
      "high": "270.50",
      "low": "261.50",
      "close": "265.00",
      "average": "267.91",
      "volume": "48550",
      "turnover": "13007028.5",
      "trades": "52"
    },
    {
      "date": "2023-06-30",
      "bid": "250.50",
      "ask": "254.50",
      "open": "265.00",
      "high": "265.50",
      "low": "254.50",
      "close": "254.50",
      "average": "261.3871",
      "volume": "1165",
      "turnover": "304516",
      "trades": "50"
    },
    {
      "date": "2023-07-03",
      "bid": "251.50",
      "ask": "252.00",
      "open": "254.50",
      "high": "256.50",
      "low": "250.00",
      "close": "252.00",
      "average": "252.3639",
      "volume": "2586",
      "turnover": "652613",
      "trades": "83"
    },
    {
      "date": "2023-07-04",
      "bid": "257.50",
      "ask": "259.00",
      "open": "252.00",
      "high": "259.00",
      "low": "251.50",
      "close": "259.00",
      "average": "253.244",
      "volume": "4938",
      "turnover": "1250604.5",
      "trades": "136"
    },
    {
      "date": "2023-07-05",
      "bid": "254.00",
      "ask": "255.50",
      "open": "257.00",
      "high": "258.50",
      "low": "254.50",
      "close": "255.50",
      "average": "255.9844",
      "volume": "3855",
      "turnover": "986746.5",
      "trades": "79"
    },
    {
      "date": "2023-07-06",
      "bid": "264.00",
      "ask": "264.50",
      "open": "255.50",
      "high": "270.00",
      "low": "255.50",
      "close": "264.00",
      "average": "263.0164",
      "volume": "1157",
      "turnover": "304310",
      "trades": "50"
    },
    {
      "date": "2023-07-07",
      "bid": "268.00",
      "ask": "269.50",
      "open": "265.50",
      "high": "270.00",
      "low": "265.50",
      "close": "270.00",
      "average": "267.9569",
      "volume": "1194",
      "turnover": "319940.5",
      "trades": "32"
    },
    {
      "date": "2023-07-10",
      "bid": "278.00",
      "ask": "279.00",
      "open": "270.00",
      "high": "279.00",
      "low": "267.00",
      "close": "279.00",
      "average": "272.3789",
      "volume": "7674",
      "turnover": "2090236",
      "trades": "62"
    },
    {
      "date": "2023-07-11",
      "bid": "280.00",
      "ask": "281.50",
      "open": "281.00",
      "high": "284.00",
      "low": "278.00",
      "close": "284.00",
      "average": "280.1103",
      "volume": "26150",
      "turnover": "7324883.5",
      "trades": "38"
    },
    {
      "date": "2023-07-12",
      "bid": "280.50",
      "ask": "281.50",
      "open": "282.50",
      "high": "282.50",
      "low": "276.00",
      "close": "282.00",
      "average": "279.7135",
      "volume": "850",
      "turnover": "237756.5",
      "trades": "50"
    },
    {
      "date": "2023-07-13",
      "bid": "281.00",
      "ask": "285.50",
      "open": "276.00",
      "high": "284.50",
      "low": "276.00",
      "close": "280.50",
      "average": "279.866",
      "volume": "418",
      "turnover": "116984",
      "trades": "27"
    },
    {
      "date": "2023-07-14",
      "bid": "277.50",
      "ask": "279.50",
      "open": "279.50",
      "high": "283.50",
      "low": "276.00",
      "close": "280.00",
      "average": "279.7854",
      "volume": "247",
      "turnover": "69107",
      "trades": "20"
    },
    {
      "date": "2023-07-17",
      "bid": "275.00",
      "ask": "281.50",
      "open": "282.00",
      "high": "282.00",
      "low": "273.50",
      "close": "275.50",
      "average": "279.2363",
      "volume": "182",
      "turnover": "50821",
      "trades": "22"
    },
    {
      "date": "2023-07-18",
      "bid": "277.50",
      "ask": "282.00",
      "open": "275.50",
      "high": "282.00",
      "low": "272.50",
      "close": "278.00",
      "average": "277.9898",
      "volume": "301",
      "turnover": "83699.5",
      "trades": "20"
    },
    {
      "date": "2023-07-19",
      "bid": "275.50",
      "ask": "279.50",
      "open": "275.50",
      "high": "282.50",
      "low": "275.50",
      "close": "276.00",
      "average": "277.8381",
      "volume": "803",
      "turnover": "223104",
      "trades": "33"
    },
    {
      "date": "2023-07-20",
      "bid": "251.00",
      "ask": "253.00",
      "open": "280.00",
      "high": "280.00",
      "low": "248.50",
      "close": "254.00",
      "average": "261.5764",
      "volume": "38290",
      "turnover": "10015760.5",
      "trades": "219"
    },
    {
      "date": "2023-07-21",
      "bid": "251.00",
      "ask": "253.00",
      "open": "253.00",
      "high": "255.00",
      "low": "248.50",
      "close": "252.50",
      "average": "252.0631",
      "volume": "1267",
      "turnover": "319364",
      "trades": "48"
    },
    {
      "date": "2023-07-24",
      "bid": "249.00",
      "ask": "250.00",
      "open": "252.50",
      "high": "254.00",
      "low": "250.00",
      "close": "250.00",
      "average": "251.7555",
      "volume": "542",
      "turnover": "136451.5",
      "trades": "29"
    },
    {
      "date": "2023-07-25",
      "bid": "252.00",
      "ask": "253.50",
      "open": "250.50",
      "high": "253.50",
      "low": "250.50",
      "close": "252.00",
      "average": "252.2011",
      "volume": "649",
      "turnover": "163678.5",
      "trades": "31"
    },
    {
      "date": "2023-07-26",
      "bid": "248.50",
      "ask": "249.50",
      "open": "252.00",
      "high": "252.50",
      "low": "247.50",
      "close": "250.00",
      "average": "248.3732",
      "volume": "1550",
      "turnover": "384978.5",
      "trades": "38"
    },
    {
      "date": "2023-07-27",
      "bid": "253.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "256.50",
      "low": "251.00",
      "close": "255.00",
      "average": "254.7892",
      "volume": "1905",
      "turnover": "485373.5",
      "trades": "47"
    },
    {
      "date": "2023-07-28",
      "bid": "257.50",
      "ask": "259.00",
      "open": "255.00",
      "high": "259.00",
      "low": "254.00",
      "close": "259.00",
      "average": "255.9288",
      "volume": "2226",
      "turnover": "569697.5",
      "trades": "71"
    },
    {
      "date": "2023-07-31",
      "bid": "253.50",
      "ask": "255.00",
      "open": "261.50",
      "high": "262.00",
      "low": "253.50",
      "close": "255.00",
      "average": "256.0325",
      "volume": "1493",
      "turnover": "382256.5",
      "trades": "34"
    },
    {
      "date": "2023-08-01",
      "bid": "257.00",
      "ask": "260.00",
      "open": "255.00",
      "high": "263.50",
      "low": "251.50",
      "close": "257.50",
      "average": "257.3718",
      "volume": "1400",
      "turnover": "360320.5",
      "trades": "51"
    },
    {
      "date": "2023-08-02",
      "bid": "256.00",
      "ask": "259.00",
      "open": "254.00",
      "high": "258.50",
      "low": "254.00",
      "close": "256.50",
      "average": "254.5207",
      "volume": "25313",
      "turnover": "6442682.5",
      "trades": "16"
    },
    {
      "date": "2023-08-03",
      "bid": "257.50",
      "ask": "260.50",
      "open": "258.00",
      "high": "266.00",
      "low": "256.50",
      "close": "258.50",
      "average": "261.0238",
      "volume": "1490",
      "turnover": "388925.5",
      "trades": "37"
    },
    {
      "date": "2023-08-04",
      "bid": "258.50",
      "ask": "260.50",
      "open": "265.50",
      "high": "265.50",
      "low": "260.50",
      "close": "261.00",
      "average": "260.7889",
      "volume": "289",
      "turnover": "75368",
      "trades": "12"
    },
    {
      "date": "2023-08-07",
      "bid": "263.00",
      "ask": "265.00",
      "open": "258.50",
      "high": "266.00",
      "low": "258.00",
      "close": "266.00",
      "average": "262.3912",
      "volume": "1623",
      "turnover": "425743.5",
      "trades": "34"
    },
    {
      "date": "2023-08-08",
      "bid": "263.00",
      "ask": "266.00",
      "open": "261.00",
      "high": "265.50",
      "low": "260.00",
      "close": "265.50",
      "average": "262.516",
      "volume": "873",
      "turnover": "229176.5",
      "trades": "29"
    },
    {
      "date": "2023-08-09",
      "bid": "261.50",
      "ask": "267.00",
      "open": "264.50",
      "high": "268.00",
      "low": "264.50",
      "close": "268.00",
      "average": "266.1314",
      "volume": "525",
      "turnover": "139719",
      "trades": "16"
    },
    {
      "date": "2023-08-10",
      "bid": "262.00",
      "ask": "267.50",
      "open": "268.00",
      "high": "269.00",
      "low": "265.50",
      "close": "266.00",
      "average": "266.0687",
      "volume": "9938",
      "turnover": "2644190.5",
      "trades": "54"
    },
    {
      "date": "2023-08-11",
      "bid": "265.50",
      "ask": "268.00",
      "open": "268.00",
      "high": "268.50",
      "low": "263.50",
      "close": "266.00",
      "average": "266.4031",
      "volume": "418",
      "turnover": "111356.5",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "266.00",
      "ask": "268.00",
      "open": "265.00",
      "high": "270.00",
      "low": "265.00",
      "close": "269.00",
      "average": "267.0285",
      "volume": "2319",
      "turnover": "619239",
      "trades": "21"
    },
    {
      "date": "2023-08-15",
      "bid": "264.50",
      "ask": "267.50",
      "open": "270.00",
      "high": "270.00",
      "low": "264.50",
      "close": "265.00",
      "average": "267.2106",
      "volume": "36798",
      "turnover": "9832816",
      "trades": "338"
    },
    {
      "date": "2023-08-16",
      "bid": "265.00",
      "ask": "266.00",
      "open": "267.50",
      "high": "269.50",
      "low": "264.50",
      "close": "266.00",
      "average": "266.9068",
      "volume": "633",
      "turnover": "168952",
      "trades": "16"
    },
    {
      "date": "2023-08-17",
      "bid": "265.50",
      "ask": "267.00",
      "open": "265.50",
      "high": "267.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.1415",
      "volume": "841",
      "turnover": "223825",
      "trades": "31"
    },
    {
      "date": "2023-08-18",
      "bid": "272.50",
      "ask": "275.00",
      "open": "264.50",
      "high": "279.50",
      "low": "247.50",
      "close": "275.00",
      "average": "260.9209",
      "volume": "10939",
      "turnover": "2854214",
      "trades": "179"
    },
    {
      "date": "2023-08-21",
      "bid": "269.50",
      "ask": "274.50",
      "open": "273.50",
      "high": "275.00",
      "low": "260.00",
      "close": "273.50",
      "average": "266.6978",
      "volume": "9255",
      "turnover": "2468288",
      "trades": "101"
    },
    {
      "date": "2023-08-22",
      "bid": "271.00",
      "ask": "274.50",
      "open": "269.00",
      "high": "274.50",
      "low": "269.00",
      "close": "274.50",
      "average": "271.287",
      "volume": "500",
      "turnover": "135643.5",
      "trades": "17"
    },
    {
      "date": "2023-08-23",
      "bid": "274.00",
      "ask": "275.00",
      "open": "274.50",
      "high": "274.50",
      "low": "270.00",
      "close": "274.50",
      "average": "272.4171",
      "volume": "597",
      "turnover": "162633",
      "trades": "25"
    },
    {
      "date": "2023-08-24",
      "bid": "273.50",
      "ask": "274.50",
      "open": "274.00",
      "high": "275.00",
      "low": "272.00",
      "close": "274.00",
      "average": "274.7155",
      "volume": "1506",
      "turnover": "413721.5",
      "trades": "22"
    },
    {
      "date": "2023-08-25",
      "bid": "275.00",
      "ask": "277.00",
      "open": "273.50",
      "high": "277.00",
      "low": "273.00",
      "close": "276.50",
      "average": "275.8085",
      "volume": "859",
      "turnover": "236919.5",
      "trades": "37"
    },
    {
      "date": "2023-08-28",
      "bid": "278.00",
      "ask": "280.00",
      "open": "276.50",
      "high": "280.00",
      "low": "274.50",
      "close": "278.00",
      "average": "277.0728",
      "volume": "584",
      "turnover": "161810.5",
      "trades": "29"
    },
    {
      "date": "2023-08-29",
      "bid": "284.00",
      "ask": "287.00",
      "open": "281.00",
      "high": "287.00",
      "low": "279.50",
      "close": "287.00",
      "average": "282.4404",
      "volume": "1368",
      "turnover": "386378.5",
      "trades": "31"
    },
    {
      "date": "2023-08-30",
      "bid": "287.00",
      "ask": "288.00",
      "open": "283.50",
      "high": "288.00",
      "low": "283.50",
      "close": "287.00",
      "average": "286.8757",
      "volume": "342",
      "turnover": "98111.5",
      "trades": "20"
    },
    {
      "date": "2023-08-31",
      "bid": "290.50",
      "ask": "294.50",
      "open": "283.50",
      "high": "295.00",
      "low": "283.50",
      "close": "294.50",
      "average": "290.5441",
      "volume": "2758",
      "turnover": "801320.5",
      "trades": "118"
    },
    {
      "date": "2023-09-01",
      "bid": "293.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "295.50",
      "low": "291.00",
      "close": "294.50",
      "average": "293.9913",
      "volume": "1032",
      "turnover": "303399",
      "trades": "34"
    },
    {
      "date": "2023-09-04",
      "bid": "296.50",
      "ask": "299.00",
      "open": "294.50",
      "high": "299.00",
      "low": "294.50",
      "close": "298.50",
      "average": "296.5507",
      "volume": "2001",
      "turnover": "593398",
      "trades": "61"
    },
    {
      "date": "2023-09-05",
      "bid": "298.00",
      "ask": "299.50",
      "open": "298.50",
      "high": "299.00",
      "low": "295.00",
      "close": "299.00",
      "average": "298.3988",
      "volume": "810",
      "turnover": "241703",
      "trades": "23"
    },
    {
      "date": "2023-09-06",
      "bid": "304.50",
      "ask": "307.00",
      "open": "299.00",
      "high": "307.00",
      "low": "299.00",
      "close": "304.50",
      "average": "302.4546",
      "volume": "2224",
      "turnover": "672659",
      "trades": "47"
    },
    {
      "date": "2023-09-07",
      "bid": "302.50",
      "ask": "308.50",
      "open": "302.00",
      "high": "309.00",
      "low": "301.50",
      "close": "303.00",
      "average": "307.7103",
      "volume": "30225",
      "turnover": "9300542.75",
      "trades": "34"
    },
    {
      "date": "2023-09-08",
      "bid": "303.50",
      "ask": "305.50",
      "open": "303.00",
      "high": "319.00",
      "low": "303.00",
      "close": "303.50",
      "average": "312.2964",
      "volume": "2505",
      "turnover": "782302.5",
      "trades": "84"
    },
    {
      "date": "2023-09-11",
      "bid": "297.00",
      "ask": "300.50",
      "open": "303.50",
      "high": "303.50",
      "low": "293.50",
      "close": "296.00",
      "average": "295.7763",
      "volume": "12972",
      "turnover": "3869109",
      "trades": "98"
    },
    {
      "date": "2023-09-12",
      "bid": "287.00",
      "ask": "292.00",
      "open": "296.50",
      "high": "296.50",
      "low": "286.00",
      "close": "290.50",
      "average": "294.4664",
      "volume": "8575",
      "turnover": "2525049.25",
      "trades": "27"
    },
    {
      "date": "2023-09-13",
      "bid": "285.50",
      "ask": "289.00",
      "open": "285.50",
      "high": "290.00",
      "low": "285.50",
      "close": "286.00",
      "average": "287.021",
      "volume": "500",
      "turnover": "143510.5",
      "trades": "13"
    },
    {
      "date": "2023-09-14",
      "bid": "289.50",
      "ask": "290.00",
      "open": "286.00",
      "high": "290.00",
      "low": "285.00",
      "close": "290.00",
      "average": "289.2551",
      "volume": "590",
      "turnover": "170660.5",
      "trades": "23"
    },
    {
      "date": "2023-09-15",
      "bid": "300.50",
      "ask": "305.00",
      "open": "290.00",
      "high": "307.50",
      "low": "287.00",
      "close": "307.50",
      "average": "293.9949",
      "volume": "2240",
      "turnover": "658548.5",
      "trades": "44"
    },
    {
      "date": "2023-09-18",
      "bid": "297.50",
      "ask": "300.00",
      "open": "297.00",
      "high": "303.50",
      "low": "296.50",
      "close": "300.00",
      "average": "299.9902",
      "volume": "14010",
      "turnover": "4202863",
      "trades": "74"
    },
    {
      "date": "2023-09-19",
      "bid": "297.00",
      "ask": "302.50",
      "open": "298.00",
      "high": "301.00",
      "low": "295.50",
      "close": "300.50",
      "average": "299.0976",
      "volume": "189",
      "turnover": "56490",
      "trades": "13"
    },
    {
      "date": "2023-09-20",
      "bid": "302.00",
      "ask": "303.50",
      "open": "300.50",
      "high": "303.50",
      "low": "297.00",
      "close": "302.00",
      "average": "300.7727",
      "volume": "1124",
      "turnover": "338068.5",
      "trades": "23"
    },
    {
      "date": "2023-09-21",
      "bid": "300.00",
      "ask": "302.00",
      "open": "302.00",
      "high": "305.50",
      "low": "302.00",
      "close": "302.00",
      "average": "304.2543",
      "volume": "999",
      "turnover": "303950",
      "trades": "88"
    },
    {
      "date": "2023-09-22",
      "bid": "298.00",
      "ask": "299.00",
      "open": "300.00",
      "high": "305.00",
      "low": "298.00",
      "close": "298.00",
      "average": "301.4178",
      "volume": "1362",
      "turnover": "410531",
      "trades": "51"
    },
    {
      "date": "2023-09-25",
      "bid": "294.00",
      "ask": "297.00",
      "open": "297.50",
      "high": "297.50",
      "low": "294.00",
      "close": "294.50",
      "average": "295.3242",
      "volume": "495",
      "turnover": "146185.5",
      "trades": "21"
    },
    {
      "date": "2023-09-26",
      "bid": "280.50",
      "ask": "282.50",
      "open": "294.00",
      "high": "294.50",
      "low": "280.00",
      "close": "282.50",
      "average": "283.7746",
      "volume": "923",
      "turnover": "261924",
      "trades": "63"
    },
    {
      "date": "2023-09-27",
      "bid": "278.00",
      "ask": "280.00",
      "open": "280.00",
      "high": "283.50",
      "low": "277.50",
      "close": "278.50",
      "average": "280.3574",
      "volume": "642",
      "turnover": "179999.25",
      "trades": "30"
    },
    {
      "date": "2023-09-28",
      "bid": "280.50",
      "ask": "282.50",
      "open": "280.50",
      "high": "282.00",
      "low": "277.50",
      "close": "280.00",
      "average": "279.6689",
      "volume": "1110",
      "turnover": "310432.5",
      "trades": "26"
    },
    {
      "date": "2023-09-29",
      "bid": "274.00",
      "ask": "275.00",
      "open": "280.00",
      "high": "280.50",
      "low": "272.00",
      "close": "276.00",
      "average": "274.9293",
      "volume": "13842",
      "turnover": "3805571",
      "trades": "92"
    },
    {
      "date": "2023-10-02",
      "bid": "274.50",
      "ask": "278.00",
      "open": "276.00",
      "high": "279.00",
      "low": "274.50",
      "close": "274.50",
      "average": "275.5924",
      "volume": "2289",
      "turnover": "630831",
      "trades": "51"
    },
    {
      "date": "2023-10-03",
      "bid": "270.50",
      "ask": "273.00",
      "open": "276.00",
      "high": "276.00",
      "low": "269.50",
      "close": "270.50",
      "average": "271.5819",
      "volume": "2479",
      "turnover": "673251.5",
      "trades": "45"
    },
    {
      "date": "2023-10-04",
      "bid": "265.00",
      "ask": "266.00",
      "open": "268.50",
      "high": "271.00",
      "low": "259.50",
      "close": "265.00",
      "average": "267.4932",
      "volume": "672",
      "turnover": "179713.25",
      "trades": "29"
    },
    {
      "date": "2023-10-05",
      "bid": "264.00",
      "ask": "266.00",
      "open": "258.00",
      "high": "267.00",
      "low": "258.00",
      "close": "265.50",
      "average": "265.9391",
      "volume": "21999",
      "turnover": "5845424",
      "trades": "32"
    },
    {
      "date": "2023-10-06",
      "bid": "264.00",
      "ask": "265.50",
      "open": "265.50",
      "high": "265.50",
      "low": "258.50",
      "close": "263.50",
      "average": "262.0518",
      "volume": "6994",
      "turnover": "1832790",
      "trades": "41"
    },
    {
      "date": "2023-10-09",
      "bid": "252.50",
      "ask": "254.50",
      "open": "262.50",
      "high": "263.00",
      "low": "253.00",
      "close": "254.00",
      "average": "259.9408",
      "volume": "20509",
      "turnover": "5331126",
      "trades": "26"
    },
    {
      "date": "2023-10-10",
      "bid": "263.50",
      "ask": "270.00",
      "open": "254.00",
      "high": "270.50",
      "low": "254.00",
      "close": "264.00",
      "average": "260.1214",
      "volume": "11090",
      "turnover": "2884821.5",
      "trades": "32"
    },
    {
      "date": "2023-10-11",
      "bid": "269.50",
      "ask": "273.50",
      "open": "270.00",
      "high": "274.00",
      "low": "269.00",
      "close": "269.00",
      "average": "271.0248",
      "volume": "420",
      "turnover": "113680.5",
      "trades": "16"
    },
    {
      "date": "2023-10-12",
      "bid": "271.00",
      "ask": "273.50",
      "open": "269.00",
      "high": "275.00",
      "low": "263.00",
      "close": "273.50",
      "average": "273.8023",
      "volume": "1444",
      "turnover": "395373.5",
      "trades": "53"
    },
    {
      "date": "2023-10-13",
      "bid": "270.50",
      "ask": "272.50",
      "open": "274.00",
      "high": "274.00",
      "low": "265.50",
      "close": "270.50",
      "average": "270.4563",
      "volume": "206",
      "turnover": "55714",
      "trades": "16"
    },
    {
      "date": "2023-10-16",
      "bid": "270.50",
      "ask": "273.50",
      "open": "270.50",
      "high": "274.00",
      "low": "266.00",
      "close": "270.50",
      "average": "271.2713",
      "volume": "1080",
      "turnover": "292973",
      "trades": "14"
    },
    {
      "date": "2023-10-17",
      "bid": "265.00",
      "ask": "270.00",
      "open": "272.00",
      "high": "274.50",
      "low": "264.50",
      "close": "264.50",
      "average": "272.7846",
      "volume": "19843",
      "turnover": "5412865.5",
      "trades": "29"
    },
    {
      "date": "2023-10-18",
      "bid": "265.00",
      "ask": "266.50",
      "open": "263.00",
      "high": "269.50",
      "low": "263.00",
      "close": "265.00",
      "average": "266.0633",
      "volume": "3184",
      "turnover": "847145.5",
      "trades": "58"
    },
    {
      "date": "2023-10-19",
      "bid": "265.00",
      "ask": "265.50",
      "open": "265.50",
      "high": "269.50",
      "low": "265.50",
      "close": "265.50",
      "average": "265.5537",
      "volume": "447",
      "turnover": "118702.5",
      "trades": "9"
    },
    {
      "date": "2023-10-20",
      "bid": "265.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "266.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.1227",
      "volume": "22093",
      "turnover": "5857465.5",
      "trades": "53"
    },
    {
      "date": "2023-10-23",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "265.00",
      "low": "260.00",
      "close": "264.50",
      "average": "261.7369",
      "volume": "3472",
      "turnover": "908750.5",
      "trades": "17"
    },
    {
      "date": "2023-10-24",
      "bid": "262.00",
      "ask": "264.50",
      "open": "260.50",
      "high": "263.50",
      "low": "260.50",
      "close": "262.00",
      "average": "262.0044",
      "volume": "8965",
      "turnover": "2348974",
      "trades": "10"
    },
    {
      "date": "2023-10-25",
      "bid": "263.00",
      "ask": "269.00",
      "open": "262.00",
      "high": "270.50",
      "low": "262.00",
      "close": "269.00",
      "average": "267.564",
      "volume": "365",
      "turnover": "97682.25",
      "trades": "19"
    },
    {
      "date": "2023-10-26",
      "bid": "262.50",
      "ask": "265.50",
      "open": "269.00",
      "high": "269.00",
      "low": "258.00",
      "close": "262.00",
      "average": "260.0174",
      "volume": "11200",
      "turnover": "2912194.5",
      "trades": "17"
    },
    {
      "date": "2023-10-27",
      "bid": "262.50",
      "ask": "268.50",
      "open": "262.50",
      "high": "269.50",
      "low": "262.00",
      "close": "268.50",
      "average": "264.362",
      "volume": "518",
      "turnover": "136939.5",
      "trades": "21"
    },
    {
      "date": "2023-10-30",
      "bid": "260.50",
      "ask": "262.50",
      "open": "262.50",
      "high": "262.50",
      "low": "256.50",
      "close": "261.00",
      "average": "260.9232",
      "volume": "1438",
      "turnover": "375299.5",
      "trades": "34"
    },
    {
      "date": "2023-10-31",
      "bid": "261.50",
      "ask": "264.50",
      "open": "261.00",
      "high": "264.00",
      "low": "258.00",
      "close": "264.00",
      "average": "260.4511",
      "volume": "35493",
      "turnover": "9230584",
      "trades": "33"
    },
    {
      "date": "2023-11-01",
      "bid": "255.50",
      "ask": "258.50",
      "open": "265.50",
      "high": "265.50",
      "low": "256.00",
      "close": "256.00",
      "average": "258.3613",
      "volume": "782",
      "turnover": "202038.5",
      "trades": "26"
    },
    {
      "date": "2023-11-02",
      "bid": "251.50",
      "ask": "255.50",
      "open": "257.50",
      "high": "263.50",
      "low": "249.00",
      "close": "251.50",
      "average": "254.8975",
      "volume": "2771",
      "turnover": "706321",
      "trades": "64"
    },
    {
      "date": "2023-11-03",
      "bid": "248.00",
      "ask": "252.50",
      "open": "260.50",
      "high": "260.50",
      "low": "247.50",
      "close": "253.00",
      "average": "251.29",
      "volume": "1081",
      "turnover": "271644.5",
      "trades": "24"
    },
    {
      "date": "2023-11-06",
      "bid": "250.00",
      "ask": "252.50",
      "open": "253.00",
      "high": "257.50",
      "low": "248.00",
      "close": "250.00",
      "average": "250.0931",
      "volume": "33379",
      "turnover": "8347857.5",
      "trades": "76"
    },
    {
      "date": "2023-11-07",
      "bid": "250.00",
      "ask": "255.00",
      "open": "250.00",
      "high": "255.00",
      "low": "246.50",
      "close": "250.00",
      "average": "249.2557",
      "volume": "1946",
      "turnover": "485051.5",
      "trades": "47"
    },
    {
      "date": "2023-11-08",
      "bid": "256.50",
      "ask": "258.00",
      "open": "250.00",
      "high": "257.00",
      "low": "248.50",
      "close": "255.00",
      "average": "254.6453",
      "volume": "2624",
      "turnover": "668290.5",
      "trades": "32"
    },
    {
      "date": "2023-11-09",
      "bid": "247.00",
      "ask": "250.00",
      "open": "252.00",
      "high": "254.50",
      "low": "246.00",
      "close": "246.50",
      "average": "250.0472",
      "volume": "59622",
      "turnover": "14908440.25",
      "trades": "170"
    },
    {
      "date": "2023-11-10",
      "bid": "242.00",
      "ask": "244.00",
      "open": "238.50",
      "high": "254.00",
      "low": "236.00",
      "close": "242.00",
      "average": "241.9366",
      "volume": "4542",
      "turnover": "1098876",
      "trades": "118"
    },
    {
      "date": "2023-11-13",
      "bid": "237.00",
      "ask": "238.00",
      "open": "242.00",
      "high": "242.00",
      "low": "230.00",
      "close": "238.00",
      "average": "237.9005",
      "volume": "2341",
      "turnover": "556925",
      "trades": "65"
    },
    {
      "date": "2023-11-14",
      "bid": "240.50",
      "ask": "242.00",
      "open": "232.50",
      "high": "242.00",
      "low": "232.00",
      "close": "240.50",
      "average": "234.5364",
      "volume": "87011",
      "turnover": "20407243",
      "trades": "72"
    },
    {
      "date": "2023-11-15",
      "bid": "236.00",
      "ask": "239.00",
      "open": "241.50",
      "high": "242.00",
      "low": "235.00",
      "close": "238.50",
      "average": "239.0009",
      "volume": "22524",
      "turnover": "5384381",
      "trades": "62"
    },
    {
      "date": "2023-11-16",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.50",
      "high": "239.00",
      "low": "233.00",
      "close": "234.00",
      "average": "235.7784",
      "volume": "582",
      "turnover": "137313",
      "trades": "24"
    },
    {
      "date": "2023-11-17",
      "bid": "234.00",
      "ask": "235.00",
      "open": "234.50",
      "high": "237.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.5759",
      "volume": "2517",
      "turnover": "590427.5",
      "trades": "53"
    },
    {
      "date": "2023-11-20",
      "bid": "236.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "238.50",
      "low": "229.00",
      "close": "236.00",
      "average": "233.2587",
      "volume": "4595",
      "turnover": "1073602.5",
      "trades": "78"
    },
    {
      "date": "2023-11-21",
      "bid": "234.50",
      "ask": "235.50",
      "open": "236.00",
      "high": "237.00",
      "low": "234.00",
      "close": "234.00",
      "average": "236.0222",
      "volume": "5309",
      "turnover": "1247914.5",
      "trades": "56"
    },
    {
      "date": "2023-11-22",
      "bid": "238.50",
      "ask": "240.00",
      "open": "234.00",
      "high": "240.00",
      "low": "232.50",
      "close": "238.50",
      "average": "237.2412",
      "volume": "4291",
      "turnover": "1022233.5",
      "trades": "43"
    },
    {
      "date": "2023-11-23",
      "bid": "238.50",
      "ask": "241.50",
      "open": "238.50",
      "high": "245.00",
      "low": "238.50",
      "close": "238.50",
      "average": "240.3193",
      "volume": "3268",
      "turnover": "785359.5",
      "trades": "48"
    },
    {
      "date": "2023-11-24",
      "bid": "237.00",
      "ask": "239.50",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "237.00",
      "average": "240.182",
      "volume": "4517",
      "turnover": "1082452.5",
      "trades": "42"
    },
    {
      "date": "2023-11-27",
      "bid": "237.50",
      "ask": "240.00",
      "open": "237.00",
      "high": "240.00",
      "low": "237.00",
      "close": "237.50",
      "average": "238.3075",
      "volume": "2701",
      "turnover": "643668.5",
      "trades": "40"
    },
    {
      "date": "2023-11-28",
      "bid": "232.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "239.00",
      "low": "230.50",
      "close": "234.50",
      "average": "232.867",
      "volume": "2954",
      "turnover": "688030",
      "trades": "49"
    },
    {
      "date": "2023-11-29",
      "bid": "235.50",
      "ask": "237.00",
      "open": "232.50",
      "high": "239.00",
      "low": "232.50",
      "close": "235.50",
      "average": "235.4406",
      "volume": "11855",
      "turnover": "2800403.75",
      "trades": "24"
    },
    {
      "date": "2023-11-30",
      "bid": "243.00",
      "ask": "243.50",
      "open": "233.00",
      "high": "245.00",
      "low": "233.00",
      "close": "245.00",
      "average": "239.1276",
      "volume": "6303",
      "turnover": "1512214.5",
      "trades": "119"
    },
    {
      "date": "2023-12-01",
      "bid": "242.00",
      "ask": "242.50",
      "open": "245.00",
      "high": "245.00",
      "low": "235.00",
      "close": "244.00",
      "average": "237.234",
      "volume": "34356",
      "turnover": "8150411.5",
      "trades": "94"
    },
    {
      "date": "2023-12-04",
      "bid": "240.50",
      "ask": "243.00",
      "open": "244.00",
      "high": "244.00",
      "low": "237.00",
      "close": "243.50",
      "average": "240.0739",
      "volume": "2030",
      "turnover": "487350",
      "trades": "55"
    },
    {
      "date": "2023-12-05",
      "bid": "241.00",
      "ask": "243.00",
      "open": "238.50",
      "high": "243.50",
      "low": "238.50",
      "close": "243.00",
      "average": "241.3524",
      "volume": "5506",
      "turnover": "1330437.5",
      "trades": "72"
    },
    {
      "date": "2023-12-06",
      "bid": "240.50",
      "ask": "242.00",
      "open": "242.50",
      "high": "246.50",
      "low": "239.50",
      "close": "243.50",
      "average": "242.4462",
      "volume": "62496",
      "turnover": "15158555.2",
      "trades": "131"
    },
    {
      "date": "2023-12-07",
      "bid": "241.00",
      "ask": "243.50",
      "open": "243.50",
      "high": "243.50",
      "low": "241.00",
      "close": "243.00",
      "average": "242.3197",
      "volume": "4063",
      "turnover": "986044.25",
      "trades": "71"
    },
    {
      "date": "2023-12-08",
      "bid": "250.00",
      "ask": "255.00",
      "open": "241.00",
      "high": "255.00",
      "low": "241.00",
      "close": "255.00",
      "average": "248.3765",
      "volume": "6203",
      "turnover": "1537114",
      "trades": "67"
    },
    {
      "date": "2023-12-11",
      "bid": "252.50",
      "ask": "253.00",
      "open": "255.00",
      "high": "255.00",
      "low": "250.50",
      "close": "253.00",
      "average": "253.5265",
      "volume": "2976",
      "turnover": "754495",
      "trades": "37"
    },
    {
      "date": "2023-12-12",
      "bid": "254.00",
      "ask": "256.00",
      "open": "253.00",
      "high": "256.00",
      "low": "250.50",
      "close": "256.00",
      "average": "253.1018",
      "volume": "6914",
      "turnover": "1749945.5",
      "trades": "78"
    },
    {
      "date": "2023-12-13",
      "bid": "250.50",
      "ask": "252.00",
      "open": "253.00",
      "high": "253.50",
      "low": "250.00",
      "close": "252.00",
      "average": "251.9513",
      "volume": "3438",
      "turnover": "866208.5",
      "trades": "33"
    },
    {
      "date": "2023-12-14",
      "bid": "248.00",
      "ask": "250.00",
      "open": "253.50",
      "high": "259.00",
      "low": "247.50",
      "close": "249.00",
      "average": "253.5886",
      "volume": "3057",
      "turnover": "775220.5",
      "trades": "59"
    },
    {
      "date": "2023-12-15",
      "bid": "250.50",
      "ask": "251.50",
      "open": "253.00",
      "high": "254.00",
      "low": "249.00",
      "close": "251.50",
      "average": "250.0281",
      "volume": "25179",
      "turnover": "6295458.5",
      "trades": "41"
    },
    {
      "date": "2023-12-18",
      "bid": "255.00",
      "ask": "255.50",
      "open": "251.50",
      "high": "255.50",
      "low": "246.00",
      "close": "255.50",
      "average": "250.088",
      "volume": "67589",
      "turnover": "16903199.5",
      "trades": "37"
    },
    {
      "date": "2023-12-19",
      "bid": "263.00",
      "ask": "264.00",
      "open": "258.00",
      "high": "264.00",
      "low": "256.00",
      "close": "264.00",
      "average": "260.5542",
      "volume": "2877",
      "turnover": "749614.5",
      "trades": "39"
    },
    {
      "date": "2023-12-20",
      "bid": "280.50",
      "ask": "283.00",
      "open": "264.00",
      "high": "282.00",
      "low": "263.00",
      "close": "280.00",
      "average": "273.5047",
      "volume": "354493",
      "turnover": "96955265",
      "trades": "123"
    },
    {
      "date": "2023-12-21",
      "bid": "275.00",
      "ask": "278.50",
      "open": "279.00",
      "high": "279.50",
      "low": "276.00",
      "close": "278.00",
      "average": "277.0493",
      "volume": "761",
      "turnover": "210834.5",
      "trades": "43"
    },
    {
      "date": "2023-12-22",
      "bid": "280.00",
      "ask": "282.00",
      "open": "278.00",
      "high": "294.00",
      "low": "276.00",
      "close": "294.00",
      "average": "289.5059",
      "volume": "3589",
      "turnover": "1039036.5",
      "trades": "89"
    },
    {
      "date": "2023-12-27",
      "bid": "288.50",
      "ask": "291.50",
      "open": "294.00",
      "high": "294.00",
      "low": "282.50",
      "close": "292.00",
      "average": "290.086",
      "volume": "4225",
      "turnover": "1225613.5",
      "trades": "90"
    },
    {
      "date": "2023-12-28",
      "bid": "290.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "295.00",
      "low": "290.00",
      "close": "294.50",
      "average": "292.5242",
      "volume": "1878",
      "turnover": "549360.5",
      "trades": "55"
    },
    {
      "date": "2023-12-29",
      "bid": "294.00",
      "ask": "296.00",
      "open": "295.00",
      "high": "296.00",
      "low": "279.00",
      "close": "296.00",
      "average": "287.3762",
      "volume": "6913",
      "turnover": "1986631.5",
      "trades": "173"
    },
    {
      "date": "2024-01-02",
      "bid": "289.00",
      "ask": "289.50",
      "open": "295.00",
      "high": "295.00",
      "low": "284.00",
      "close": "289.00",
      "average": "288.6976",
      "volume": "4977",
      "turnover": "1436877.25",
      "trades": "149"
    },
    {
      "date": "2024-01-03",
      "bid": "280.50",
      "ask": "281.50",
      "open": "288.00",
      "high": "288.00",
      "low": "279.00",
      "close": "283.00",
      "average": "282.978",
      "volume": "9516",
      "turnover": "2692791",
      "trades": "178"
    },
    {
      "date": "2024-01-04",
      "bid": "287.50",
      "ask": "289.00",
      "open": "288.00",
      "high": "289.00",
      "low": "283.00",
      "close": "288.50",
      "average": "287.2279",
      "volume": "5205",
      "turnover": "1495021",
      "trades": "109"
    },
    {
      "date": "2024-01-05",
      "bid": "288.00",
      "ask": "288.50",
      "open": "288.50",
      "high": "288.50",
      "low": "285.00",
      "close": "285.00",
      "average": "286.8391",
      "volume": "115",
      "turnover": "32986.5",
      "trades": "23"
    },
    {
      "date": "2024-01-08",
      "bid": "281.50",
      "ask": "284.00",
      "open": "286.00",
      "high": "286.00",
      "low": "279.00",
      "close": "282.00",
      "average": "281.4668",
      "volume": "3612",
      "turnover": "1016658",
      "trades": "111"
    },
    {
      "date": "2024-01-09",
      "bid": "288.50",
      "ask": "293.50",
      "open": "282.00",
      "high": "293.50",
      "low": "278.00",
      "close": "289.50",
      "average": "287.3191",
      "volume": "4177",
      "turnover": "1200132",
      "trades": "153"
    },
    {
      "date": "2024-01-10",
      "bid": "291.50",
      "ask": "292.00",
      "open": "290.00",
      "high": "292.50",
      "low": "288.00",
      "close": "292.50",
      "average": "291.8255",
      "volume": "5435",
      "turnover": "1586071.5",
      "trades": "64"
    },
    {
      "date": "2024-01-11",
      "bid": "287.50",
      "ask": "291.00",
      "open": "288.50",
      "high": "290.00",
      "low": "287.00",
      "close": "287.50",
      "average": "289.3197",
      "volume": "511",
      "turnover": "147632",
      "trades": "25"
    },
    {
      "date": "2024-01-12",
      "bid": "297.50",
      "ask": "301.00",
      "open": "285.50",
      "high": "301.00",
      "low": "285.50",
      "close": "301.00",
      "average": "294.4495",
      "volume": "5277",
      "turnover": "1553775",
      "trades": "79"
    },
    {
      "date": "2024-01-15",
      "bid": "293.00",
      "ask": "295.00",
      "open": "303.50",
      "high": "305.00",
      "low": "293.50",
      "close": "293.50",
      "average": "301.4543",
      "volume": "2723",
      "turnover": "820860",
      "trades": "66"
    },
    {
      "date": "2024-01-16",
      "bid": "291.00",
      "ask": "293.00",
      "open": "293.00",
      "high": "294.00",
      "low": "290.00",
      "close": "292.00",
      "average": "291.4402",
      "volume": "3186",
      "turnover": "928661",
      "trades": "67"
    },
    {
      "date": "2024-01-17",
      "bid": "287.00",
      "ask": "289.50",
      "open": "292.00",
      "high": "293.00",
      "low": "285.00",
      "close": "287.50",
      "average": "289.6289",
      "volume": "14732",
      "turnover": "4266812.5",
      "trades": "115"
    },
    {
      "date": "2024-01-18",
      "bid": "289.50",
      "ask": "291.50",
      "open": "293.00",
      "high": "293.50",
      "low": "287.00",
      "close": "290.00",
      "average": "290.5877",
      "volume": "14893",
      "turnover": "4327722.5",
      "trades": "55"
    },
    {
      "date": "2024-01-19",
      "bid": "290.00",
      "ask": "290.50",
      "open": "289.50",
      "high": "290.50",
      "low": "289.00",
      "close": "290.00",
      "average": "289.5456",
      "volume": "472",
      "turnover": "136665.5",
      "trades": "21"
    },
    {
      "date": "2024-01-22",
      "bid": "289.00",
      "ask": "291.00",
      "open": "289.00",
      "high": "292.00",
      "low": "289.00",
      "close": "291.00",
      "average": "290.2694",
      "volume": "3935",
      "turnover": "1142210",
      "trades": "59"
    },
    {
      "date": "2024-01-23",
      "bid": "290.00",
      "ask": "290.50",
      "open": "291.00",
      "high": "293.00",
      "low": "289.50",
      "close": "289.50",
      "average": "290.9734",
      "volume": "13440",
      "turnover": "3910688",
      "trades": "80"
    },
    {
      "date": "2024-01-24",
      "bid": "285.50",
      "ask": "287.00",
      "open": "289.50",
      "high": "291.00",
      "low": "286.00",
      "close": "286.00",
      "average": "289.3008",
      "volume": "11566",
      "turnover": "3346053",
      "trades": "57"
    },
    {
      "date": "2024-01-25",
      "bid": "290.00",
      "ask": "292.00",
      "open": "286.50",
      "high": "292.00",
      "low": "280.00",
      "close": "291.50",
      "average": "287.7806",
      "volume": "3872",
      "turnover": "1114286.5",
      "trades": "60"
    },
    {
      "date": "2024-01-26",
      "bid": "289.00",
      "ask": "291.00",
      "open": "290.00",
      "high": "291.00",
      "low": "286.50",
      "close": "291.00",
      "average": "290.1416",
      "volume": "219",
      "turnover": "63541",
      "trades": "20"
    },
    {
      "date": "2024-01-29",
      "bid": "295.00",
      "ask": "299.50",
      "open": "291.50",
      "high": "303.00",
      "low": "289.00",
      "close": "303.00",
      "average": "297.6817",
      "volume": "17722",
      "turnover": "5275515",
      "trades": "155"
    },
    {
      "date": "2024-01-30",
      "bid": "301.00",
      "ask": "303.50",
      "open": "302.00",
      "high": "305.00",
      "low": "300.00",
      "close": "302.00",
      "average": "302.3563",
      "volume": "15612",
      "turnover": "4720386",
      "trades": "124"
    },
    {
      "date": "2024-01-31",
      "bid": "304.50",
      "ask": "305.00",
      "open": "302.00",
      "high": "306.50",
      "low": "301.00",
      "close": "304.00",
      "average": "304.1216",
      "volume": "3915",
      "turnover": "1190518",
      "trades": "56"
    },
    {
      "date": "2024-02-01",
      "bid": "298.00",
      "ask": "299.50",
      "open": "304.00",
      "high": "305.50",
      "low": "298.50",
      "close": "299.50",
      "average": "303.9034",
      "volume": "7348",
      "turnover": "2233082",
      "trades": "54"
    },
    {
      "date": "2024-02-02",
      "bid": "297.00",
      "ask": "299.50",
      "open": "302.00",
      "high": "302.50",
      "low": "297.00",
      "close": "297.50",
      "average": "299.663",
      "volume": "3154",
      "turnover": "945137",
      "trades": "79"
    },
    {
      "date": "2024-02-05",
      "bid": "291.50",
      "ask": "294.00",
      "open": "297.50",
      "high": "304.00",
      "low": "293.50",
      "close": "293.50",
      "average": "299.895",
      "volume": "5124",
      "turnover": "1536662",
      "trades": "63"
    },
    {
      "date": "2024-02-06",
      "bid": "298.00",
      "ask": "300.00",
      "open": "295.00",
      "high": "300.50",
      "low": "295.00",
      "close": "300.50",
      "average": "296.9313",
      "volume": "1048",
      "turnover": "311184",
      "trades": "36"
    },
    {
      "date": "2024-02-07",
      "bid": "303.50",
      "ask": "307.00",
      "open": "300.00",
      "high": "306.00",
      "low": "297.00",
      "close": "306.00",
      "average": "301.9714",
      "volume": "5534",
      "turnover": "1671109.5",
      "trades": "68"
    },
    {
      "date": "2024-02-08",
      "bid": "303.00",
      "ask": "304.50",
      "open": "306.00",
      "high": "307.50",
      "low": "303.00",
      "close": "304.50",
      "average": "304.9201",
      "volume": "1051",
      "turnover": "320471",
      "trades": "35"
    },
    {
      "date": "2024-02-09",
      "bid": "292.50",
      "ask": "295.00",
      "open": "304.50",
      "high": "304.50",
      "low": "292.50",
      "close": "298.50",
      "average": "297.6462",
      "volume": "5603",
      "turnover": "1667711.5",
      "trades": "96"
    },
    {
      "date": "2024-02-12",
      "bid": "298.00",
      "ask": "299.00",
      "open": "297.50",
      "high": "299.50",
      "low": "292.50",
      "close": "299.50",
      "average": "298.1179",
      "volume": "33413",
      "turnover": "9961013.5",
      "trades": "69"
    },
    {
      "date": "2024-02-13",
      "bid": "295.00",
      "ask": "297.50",
      "open": "301.50",
      "high": "301.50",
      "low": "295.50",
      "close": "298.00",
      "average": "298.5619",
      "volume": "1624",
      "turnover": "484864.5",
      "trades": "37"
    },
    {
      "date": "2024-02-14",
      "bid": "304.50",
      "ask": "310.00",
      "open": "295.00",
      "high": "310.00",
      "low": "295.00",
      "close": "310.00",
      "average": "303.637",
      "volume": "832",
      "turnover": "252626",
      "trades": "38"
    },
    {
      "date": "2024-02-15",
      "bid": "305.00",
      "ask": "305.50",
      "open": "316.00",
      "high": "316.00",
      "low": "303.50",
      "close": "303.50",
      "average": "310.4236",
      "volume": "2572",
      "turnover": "798409.5",
      "trades": "58"
    },
    {
      "date": "2024-02-16",
      "bid": "302.50",
      "ask": "305.50",
      "open": "307.50",
      "high": "307.50",
      "low": "301.50",
      "close": "301.50",
      "average": "305.4747",
      "volume": "30360",
      "turnover": "9274211.5",
      "trades": "26"
    },
    {
      "date": "2024-02-19",
      "bid": "298.50",
      "ask": "301.00",
      "open": "301.50",
      "high": "303.00",
      "low": "296.50",
      "close": "300.50",
      "average": "298.8117",
      "volume": "393",
      "turnover": "117433",
      "trades": "39"
    },
    {
      "date": "2024-02-20",
      "bid": "289.50",
      "ask": "292.00",
      "open": "300.50",
      "high": "300.50",
      "low": "286.00",
      "close": "290.00",
      "average": "292.093",
      "volume": "32869",
      "turnover": "9600806",
      "trades": "120"
    },
    {
      "date": "2024-02-21",
      "bid": "286.00",
      "ask": "288.00",
      "open": "288.50",
      "high": "293.00",
      "low": "285.00",
      "close": "286.50",
      "average": "287.7823",
      "volume": "1856",
      "turnover": "534124",
      "trades": "66"
    },
    {
      "date": "2024-02-22",
      "bid": "310.00",
      "ask": "311.00",
      "open": "299.50",
      "high": "312.00",
      "low": "299.50",
      "close": "310.00",
      "average": "305.3162",
      "volume": "65560",
      "turnover": "20016453.5",
      "trades": "285"
    },
    {
      "date": "2024-02-23",
      "bid": "310.50",
      "ask": "312.50",
      "open": "310.00",
      "high": "314.50",
      "low": "304.00",
      "close": "312.50",
      "average": "308.0011",
      "volume": "5624",
      "turnover": "1732048",
      "trades": "114"
    },
    {
      "date": "2024-02-26",
      "bid": "323.00",
      "ask": "326.00",
      "open": "312.50",
      "high": "326.00",
      "low": "312.00",
      "close": "323.00",
      "average": "313.7557",
      "volume": "28301",
      "turnover": "8895649.25",
      "trades": "161"
    },
    {
      "date": "2024-02-27",
      "bid": "330.50",
      "ask": "331.50",
      "open": "324.00",
      "high": "334.00",
      "low": "321.50",
      "close": "331.50",
      "average": "325.7099",
      "volume": "79478",
      "turnover": "25887371.25",
      "trades": "127"
    },
    {
      "date": "2024-02-28",
      "bid": "329.00",
      "ask": "329.50",
      "open": "330.00",
      "high": "330.00",
      "low": "326.50",
      "close": "330.00",
      "average": "328.5511",
      "volume": "1066",
      "turnover": "350235.5",
      "trades": "51"
    },
    {
      "date": "2024-02-29",
      "bid": "336.50",
      "ask": "338.50",
      "open": "330.00",
      "high": "350.50",
      "low": "326.00",
      "close": "341.00",
      "average": "337.6373",
      "volume": "22735",
      "turnover": "7677034",
      "trades": "215"
    },
    {
      "date": "2024-03-01",
      "bid": "340.00",
      "ask": "342.00",
      "open": "342.50",
      "high": "342.50",
      "low": "336.00",
      "close": "340.50",
      "average": "339.8955",
      "volume": "10606",
      "turnover": "3604893.5",
      "trades": "141"
    },
    {
      "date": "2024-03-04",
      "bid": "333.00",
      "ask": "335.00",
      "open": "340.50",
      "high": "340.50",
      "low": "330.00",
      "close": "332.00",
      "average": "333.5574",
      "volume": "2650",
      "turnover": "883927",
      "trades": "106"
    },
    {
      "date": "2024-03-05",
      "bid": "324.50",
      "ask": "326.00",
      "open": "332.00",
      "high": "333.00",
      "low": "324.50",
      "close": "325.00",
      "average": "328.3555",
      "volume": "1401",
      "turnover": "460026",
      "trades": "83"
    },
    {
      "date": "2024-03-06",
      "bid": "337.00",
      "ask": "340.00",
      "open": "323.50",
      "high": "341.50",
      "low": "320.00",
      "close": "341.50",
      "average": "332.043",
      "volume": "5502",
      "turnover": "1826900.5",
      "trades": "237"
    },
    {
      "date": "2024-03-07",
      "bid": "340.00",
      "ask": "341.50",
      "open": "340.00",
      "high": "340.50",
      "low": "334.50",
      "close": "340.00",
      "average": "338.3309",
      "volume": "2898",
      "turnover": "980598",
      "trades": "146"
    },
    {
      "date": "2024-03-08",
      "bid": "331.50",
      "ask": "339.50",
      "open": "340.00",
      "high": "342.50",
      "low": "332.50",
      "close": "335.00",
      "average": "338.741",
      "volume": "3446",
      "turnover": "1167301.5",
      "trades": "70"
    },
    {
      "date": "2024-03-11",
      "bid": "336.50",
      "ask": "339.50",
      "open": "335.00",
      "high": "339.50",
      "low": "326.00",
      "close": "339.50",
      "average": "332.614",
      "volume": "3272",
      "turnover": "1088313",
      "trades": "105"
    },
    {
      "date": "2024-03-12",
      "bid": "338.00",
      "ask": "339.50",
      "open": "341.50",
      "high": "341.50",
      "low": "337.00",
      "close": "340.00",
      "average": "339.5191",
      "volume": "1257",
      "turnover": "426775.5",
      "trades": "51"
    },
    {
      "date": "2024-03-13",
      "bid": "333.50",
      "ask": "337.00",
      "open": "335.50",
      "high": "339.50",
      "low": "333.50",
      "close": "333.50",
      "average": "336.1477",
      "volume": "1781",
      "turnover": "598679",
      "trades": "72"
    },
    {
      "date": "2024-03-14",
      "bid": "327.50",
      "ask": "328.00",
      "open": "330.50",
      "high": "333.50",
      "low": "327.00",
      "close": "327.50",
      "average": "329.9886",
      "volume": "3345",
      "turnover": "1103812",
      "trades": "148"
    },
    {
      "date": "2024-03-15",
      "bid": "332.50",
      "ask": "337.00",
      "open": "325.50",
      "high": "336.50",
      "low": "321.00",
      "close": "336.50",
      "average": "326.7469",
      "volume": "2153",
      "turnover": "703725",
      "trades": "113"
    },
    {
      "date": "2024-03-18",
      "bid": "327.00",
      "ask": "330.50",
      "open": "327.50",
      "high": "331.50",
      "low": "324.00",
      "close": "327.00",
      "average": "326.2458",
      "volume": "18703",
      "turnover": "6101775",
      "trades": "112"
    },
    {
      "date": "2024-03-19",
      "bid": "333.50",
      "ask": "335.00",
      "open": "326.50",
      "high": "340.00",
      "low": "325.50",
      "close": "340.00",
      "average": "329.4463",
      "volume": "10063",
      "turnover": "3315218.5",
      "trades": "138"
    },
    {
      "date": "2024-03-20",
      "bid": "335.00",
      "ask": "335.50",
      "open": "334.50",
      "high": "339.50",
      "low": "329.00",
      "close": "335.50",
      "average": "334.8896",
      "volume": "8478",
      "turnover": "2839194",
      "trades": "167"
    },
    {
      "date": "2024-03-21",
      "bid": "341.00",
      "ask": "342.00",
      "open": "337.00",
      "high": "342.50",
      "low": "333.00",
      "close": "342.00",
      "average": "340.7759",
      "volume": "25399",
      "turnover": "8655369.5",
      "trades": "133"
    },
    {
      "date": "2024-03-22",
      "bid": "341.50",
      "ask": "342.00",
      "open": "342.00",
      "high": "345.00",
      "low": "340.00",
      "close": "341.50",
      "average": "342.5481",
      "volume": "4907",
      "turnover": "1680883.5",
      "trades": "90"
    },
    {
      "date": "2024-03-25",
      "bid": "342.50",
      "ask": "344.00",
      "open": "345.00",
      "high": "345.50",
      "low": "338.00",
      "close": "342.50",
      "average": "341.5724",
      "volume": "6267",
      "turnover": "2140634",
      "trades": "96"
    },
    {
      "date": "2024-03-26",
      "bid": "338.00",
      "ask": "339.00",
      "open": "342.50",
      "high": "343.50",
      "low": "338.00",
      "close": "338.00",
      "average": "340.6185",
      "volume": "4225",
      "turnover": "1438897.5",
      "trades": "134"
    },
    {
      "date": "2024-03-27",
      "bid": "331.50",
      "ask": "333.50",
      "open": "338.00",
      "high": "342.00",
      "low": "331.00",
      "close": "331.00",
      "average": "333.9573",
      "volume": "3464",
      "turnover": "1156828",
      "trades": "128"
    },
    {
      "date": "2024-03-28",
      "bid": "327.50",
      "ask": "329.00",
      "open": "331.00",
      "high": "331.00",
      "low": "326.50",
      "close": "327.50",
      "average": "328.2932",
      "volume": "711",
      "turnover": "233416.5",
      "trades": "43"
    },
    {
      "date": "2024-04-02",
      "bid": "328.00",
      "ask": "331.00",
      "open": "330.00",
      "high": "333.00",
      "low": "327.00",
      "close": "330.00",
      "average": "330.4044",
      "volume": "7504",
      "turnover": "2480046",
      "trades": "174"
    },
    {
      "date": "2024-04-03",
      "bid": "326.00",
      "ask": "328.00",
      "open": "330.00",
      "high": "330.00",
      "low": "325.00",
      "close": "328.00",
      "average": "326.8908",
      "volume": "2600",
      "turnover": "849916",
      "trades": "109"
    },
    {
      "date": "2024-04-04",
      "bid": "338.00",
      "ask": "339.00",
      "open": "328.00",
      "high": "340.00",
      "low": "327.00",
      "close": "340.00",
      "average": "333.6113",
      "volume": "14000",
      "turnover": "4670557",
      "trades": "195"
    },
    {
      "date": "2024-04-05",
      "bid": "337.00",
      "ask": "338.00",
      "open": "338.00",
      "high": "340.00",
      "low": "336.00",
      "close": "336.00",
      "average": "337.7466",
      "volume": "2426",
      "turnover": "819536",
      "trades": "65"
    },
    {
      "date": "2024-04-08",
      "bid": "338.00",
      "ask": "341.00",
      "open": "345.00",
      "high": "346.00",
      "low": "339.00",
      "close": "340.00",
      "average": "342.4233",
      "volume": "2433",
      "turnover": "833116",
      "trades": "78"
    },
    {
      "date": "2024-04-09",
      "bid": "336.00",
      "ask": "339.00",
      "open": "347.00",
      "high": "347.00",
      "low": "335.00",
      "close": "336.00",
      "average": "339.351",
      "volume": "4985",
      "turnover": "1692094",
      "trades": "88"
    },
    {
      "date": "2024-04-10",
      "bid": "333.00",
      "ask": "336.00",
      "open": "344.00",
      "high": "344.00",
      "low": "334.00",
      "close": "337.00",
      "average": "337.1566",
      "volume": "6780",
      "turnover": "2285922",
      "trades": "58"
    },
    {
      "date": "2024-04-11",
      "bid": "338.00",
      "ask": "341.00",
      "open": "337.00",
      "high": "341.00",
      "low": "330.00",
      "close": "341.00",
      "average": "335.3545",
      "volume": "2003",
      "turnover": "671715",
      "trades": "54"
    },
    {
      "date": "2024-04-12",
      "bid": "337.00",
      "ask": "340.00",
      "open": "345.00",
      "high": "345.00",
      "low": "337.00",
      "close": "337.00",
      "average": "342.5929",
      "volume": "1238",
      "turnover": "424130",
      "trades": "29"
    },
    {
      "date": "2024-04-15",
      "bid": "343.00",
      "ask": "344.00",
      "open": "332.00",
      "high": "347.00",
      "low": "330.00",
      "close": "343.00",
      "average": "336.7116",
      "volume": "7154",
      "turnover": "2408835",
      "trades": "101"
    },
    {
      "date": "2024-04-16",
      "bid": "331.00",
      "ask": "334.00",
      "open": "341.00",
      "high": "341.00",
      "low": "328.00",
      "close": "331.00",
      "average": "333.8354",
      "volume": "7948",
      "turnover": "2653324",
      "trades": "86"
    },
    {
      "date": "2024-04-17",
      "bid": "328.00",
      "ask": "331.00",
      "open": "329.00",
      "high": "334.00",
      "low": "326.00",
      "close": "326.00",
      "average": "330.7495",
      "volume": "2467",
      "turnover": "815959",
      "trades": "67"
    },
    {
      "date": "2024-04-18",
      "bid": "320.00",
      "ask": "323.00",
      "open": "326.00",
      "high": "328.00",
      "low": "316.00",
      "close": "322.00",
      "average": "319.0446",
      "volume": "4601",
      "turnover": "1467924",
      "trades": "120"
    },
    {
      "date": "2024-04-19",
      "bid": "322.00",
      "ask": "323.00",
      "open": "324.00",
      "high": "324.00",
      "low": "314.00",
      "close": "324.00",
      "average": "320.072",
      "volume": "3166",
      "turnover": "1013348",
      "trades": "89"
    },
    {
      "date": "2024-04-22",
      "bid": "328.00",
      "ask": "332.00",
      "open": "328.00",
      "high": "332.00",
      "low": "322.00",
      "close": "331.00",
      "average": "329.7803",
      "volume": "3642",
      "turnover": "1201059",
      "trades": "76"
    },
    {
      "date": "2024-04-23",
      "bid": "337.00",
      "ask": "339.00",
      "open": "333.00",
      "high": "339.00",
      "low": "333.00",
      "close": "337.00",
      "average": "337.30",
      "volume": "160",
      "turnover": "53968",
      "trades": "10"
    },
    {
      "date": "2024-04-24",
      "bid": "345.00",
      "ask": "348.00",
      "open": "337.00",
      "high": "353.00",
      "low": "336.00",
      "close": "347.00",
      "average": "348.417",
      "volume": "3917",
      "turnover": "1364778",
      "trades": "98"
    },
    {
      "date": "2024-04-25",
      "bid": "336.00",
      "ask": "338.00",
      "open": "347.00",
      "high": "347.00",
      "low": "331.00",
      "close": "336.00",
      "average": "335.1794",
      "volume": "4230",
      "turnover": "1415582",
      "trades": "93"
    },
    {
      "date": "2024-04-26",
      "bid": "348.00",
      "ask": "351.00",
      "open": "344.00",
      "high": "352.00",
      "low": "332.00",
      "close": "350.00",
      "average": "340.8409",
      "volume": "4387",
      "turnover": "1495269",
      "trades": "116"
    },
    {
      "date": "2024-04-29",
      "bid": "356.00",
      "ask": "359.00",
      "open": "351.00",
      "high": "360.00",
      "low": "351.00",
      "close": "356.00",
      "average": "355.9142",
      "volume": "8472",
      "turnover": "3015305",
      "trades": "143"
    },
    {
      "date": "2024-04-30",
      "bid": "362.00",
      "ask": "364.00",
      "open": "356.00",
      "high": "364.00",
      "low": "351.00",
      "close": "359.00",
      "average": "359.3666",
      "volume": "2092",
      "turnover": "751795",
      "trades": "85"
    },
    {
      "date": "2024-05-02",
      "bid": "348.00",
      "ask": "350.00",
      "open": "359.00",
      "high": "360.00",
      "low": "346.00",
      "close": "348.00",
      "average": "350.662",
      "volume": "22254",
      "turnover": "7800698",
      "trades": "320"
    },
    {
      "date": "2024-05-03",
      "bid": "330.00",
      "ask": "333.00",
      "open": "348.00",
      "high": "349.00",
      "low": "324.00",
      "close": "330.00",
      "average": "327.7348",
      "volume": "18304",
      "turnover": "5998857",
      "trades": "293"
    },
    {
      "date": "2024-05-06",
      "bid": "336.00",
      "ask": "337.00",
      "open": "320.00",
      "high": "337.00",
      "low": "319.00",
      "close": "335.00",
      "average": "330.5438",
      "volume": "7228",
      "turnover": "2387855.5",
      "trades": "204"
    },
    {
      "date": "2024-05-07",
      "bid": "330.00",
      "ask": "333.00",
      "open": "328.00",
      "high": "333.00",
      "low": "328.00",
      "close": "333.00",
      "average": "331.2388",
      "volume": "4937",
      "turnover": "1635284",
      "trades": "159"
    },
    {
      "date": "2024-05-08",
      "bid": "323.00",
      "ask": "325.00",
      "open": "335.00",
      "high": "335.00",
      "low": "322.00",
      "close": "325.00",
      "average": "329.7953",
      "volume": "640",
      "turnover": "211069",
      "trades": "45"
    },
    {
      "date": "2024-05-10",
      "bid": "322.00",
      "ask": "323.00",
      "open": "320.00",
      "high": "323.00",
      "low": "318.00",
      "close": "323.00",
      "average": "320.3185",
      "volume": "5042",
      "turnover": "1615688",
      "trades": "174"
    },
    {
      "date": "2024-05-13",
      "bid": "322.00",
      "ask": "324.00",
      "open": "320.00",
      "high": "326.00",
      "low": "315.00",
      "close": "324.00",
      "average": "319.6115",
      "volume": "6297",
      "turnover": "2010493.5",
      "trades": "197"
    },
    {
      "date": "2024-05-14",
      "bid": "315.00",
      "ask": "319.00",
      "open": "324.00",
      "high": "324.00",
      "low": "314.00",
      "close": "317.00",
      "average": "318.091",
      "volume": "3749",
      "turnover": "1192520",
      "trades": "138"
    },
    {
      "date": "2024-05-15",
      "bid": "315.00",
      "ask": "317.00",
      "open": "317.00",
      "high": "321.00",
      "low": "314.00",
      "close": "316.00",
      "average": "316.1173",
      "volume": "7576",
      "turnover": "2394796",
      "trades": "345"
    },
    {
      "date": "2024-05-16",
      "bid": "335.00",
      "ask": "337.00",
      "open": "313.00",
      "high": "337.00",
      "low": "313.00",
      "close": "337.00",
      "average": "326.3588",
      "volume": "6974",
      "turnover": "2276314",
      "trades": "207"
    },
    {
      "date": "2024-05-17",
      "bid": "336.00",
      "ask": "338.00",
      "open": "337.00",
      "high": "338.00",
      "low": "332.00",
      "close": "338.00",
      "average": "336.7948",
      "volume": "3446",
      "turnover": "1160595",
      "trades": "84"
    },
    {
      "date": "2024-05-20",
      "bid": "335.00",
      "ask": "337.00",
      "open": "338.00",
      "high": "338.00",
      "low": "331.00",
      "close": "336.00",
      "average": "335.2608",
      "volume": "3947",
      "turnover": "1323278",
      "trades": "135"
    },
    {
      "date": "2024-05-21",
      "bid": "339.00",
      "ask": "340.00",
      "open": "340.00",
      "high": "343.00",
      "low": "336.00",
      "close": "340.00",
      "average": "339.7737",
      "volume": "5698",
      "turnover": "1936064",
      "trades": "172"
    },
    {
      "date": "2024-05-22",
      "bid": "340.00",
      "ask": "343.00",
      "open": "340.00",
      "high": "344.00",
      "low": "338.00",
      "close": "340.00",
      "average": "341.2171",
      "volume": "4814",
      "turnover": "1642615",
      "trades": "157"
    },
    {
      "date": "2024-05-23",
      "bid": "327.00",
      "ask": "330.00",
      "open": "340.00",
      "high": "340.00",
      "low": "326.00",
      "close": "326.00",
      "average": "330.0436",
      "volume": "4979",
      "turnover": "1643287",
      "trades": "191"
    },
    {
      "date": "2024-05-24",
      "bid": "328.00",
      "ask": "330.00",
      "open": "327.00",
      "high": "330.00",
      "low": "320.00",
      "close": "328.00",
      "average": "324.8392",
      "volume": "2450",
      "turnover": "795856",
      "trades": "129"
    },
    {
      "date": "2024-05-27",
      "bid": "334.00",
      "ask": "336.00",
      "open": "333.00",
      "high": "336.00",
      "low": "325.00",
      "close": "336.00",
      "average": "330.4042",
      "volume": "381",
      "turnover": "125884",
      "trades": "45"
    },
    {
      "date": "2024-05-28",
      "bid": "344.00",
      "ask": "346.00",
      "open": "336.00",
      "high": "355.00",
      "low": "335.00",
      "close": "346.00",
      "average": "348.9318",
      "volume": "12619",
      "turnover": "4403136",
      "trades": "271"
    },
    {
      "date": "2024-05-29",
      "bid": "338.00",
      "ask": "340.00",
      "open": "346.00",
      "high": "348.00",
      "low": "337.00",
      "close": "339.00",
      "average": "344.0599",
      "volume": "21367",
      "turnover": "7351528",
      "trades": "69"
    },
    {
      "date": "2024-05-30",
      "bid": "350.00",
      "ask": "353.00",
      "open": "342.00",
      "high": "355.00",
      "low": "342.00",
      "close": "354.00",
      "average": "350.2296",
      "volume": "13639",
      "turnover": "4777799",
      "trades": "734"
    },
    {
      "date": "2024-05-31",
      "bid": "334.00",
      "ask": "338.00",
      "open": "348.00",
      "high": "348.00",
      "low": "328.00",
      "close": "330.00",
      "average": "333.9351",
      "volume": "37863",
      "turnover": "12599875.5",
      "trades": "664"
    },
    {
      "date": "2024-06-03",
      "bid": "330.00",
      "ask": "332.00",
      "open": "331.00",
      "high": "336.00",
      "low": "327.00",
      "close": "330.00",
      "average": "329.03",
      "volume": "203821",
      "turnover": "67064139",
      "trades": "116"
    },
    {
      "date": "2024-06-04",
      "bid": "323.00",
      "ask": "325.00",
      "open": "330.00",
      "high": "330.00",
      "low": "322.00",
      "close": "323.00",
      "average": "324.9527",
      "volume": "3434",
      "turnover": "1116082",
      "trades": "133"
    },
    {
      "date": "2024-06-05",
      "bid": "321.00",
      "ask": "323.00",
      "open": "321.00",
      "high": "326.00",
      "low": "317.00",
      "close": "321.00",
      "average": "321.9028",
      "volume": "4167",
      "turnover": "1341382",
      "trades": "128"
    },
    {
      "date": "2024-06-07",
      "bid": "312.00",
      "ask": "316.00",
      "open": "322.00",
      "high": "325.00",
      "low": "310.00",
      "close": "314.00",
      "average": "314.5347",
      "volume": "4813",
      "turnover": "1514413.5",
      "trades": "177"
    },
    {
      "date": "2024-06-10",
      "bid": "318.00",
      "ask": "320.00",
      "open": "311.00",
      "high": "320.00",
      "low": "308.00",
      "close": "319.00",
      "average": "310.4773",
      "volume": "18154",
      "turnover": "5638790",
      "trades": "137"
    },
    {
      "date": "2024-06-11",
      "bid": "314.00",
      "ask": "317.00",
      "open": "324.00",
      "high": "324.00",
      "low": "308.00",
      "close": "314.00",
      "average": "312.9357",
      "volume": "5831",
      "turnover": "1825437",
      "trades": "200"
    },
    {
      "date": "2024-06-12",
      "bid": "317.00",
      "ask": "321.00",
      "open": "310.00",
      "high": "323.00",
      "low": "310.00",
      "close": "316.00",
      "average": "316.2357",
      "volume": "10112",
      "turnover": "3198094.5",
      "trades": "134"
    },
    {
      "date": "2024-06-13",
      "bid": "309.00",
      "ask": "313.00",
      "open": "316.00",
      "high": "318.00",
      "low": "308.00",
      "close": "310.00",
      "average": "312.5149",
      "volume": "2486",
      "turnover": "776918",
      "trades": "102"
    },
    {
      "date": "2024-06-14",
      "bid": "305.00",
      "ask": "309.00",
      "open": "312.00",
      "high": "312.00",
      "low": "301.00",
      "close": "307.00",
      "average": "306.0683",
      "volume": "5887",
      "turnover": "1801790",
      "trades": "235"
    },
    {
      "date": "2024-06-17",
      "bid": "303.00",
      "ask": "304.00",
      "open": "303.00",
      "high": "307.00",
      "low": "301.00",
      "close": "303.00",
      "average": "303.3165",
      "volume": "5631",
      "turnover": "1707975",
      "trades": "147"
    },
    {
      "date": "2024-06-18",
      "bid": "311.00",
      "ask": "312.00",
      "open": "303.00",
      "high": "312.00",
      "low": "299.00",
      "close": "312.00",
      "average": "303.6268",
      "volume": "30959",
      "turnover": "9400058",
      "trades": "168"
    },
    {
      "date": "2024-06-19",
      "bid": "306.00",
      "ask": "309.00",
      "open": "311.00",
      "high": "311.00",
      "low": "308.00",
      "close": "308.00",
      "average": "309.135",
      "volume": "400",
      "turnover": "123654",
      "trades": "32"
    },
    {
      "date": "2024-06-20",
      "bid": "306.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "309.00",
      "low": "302.00",
      "close": "306.00",
      "average": "305.1314",
      "volume": "5934",
      "turnover": "1810688",
      "trades": "168"
    },
    {
      "date": "2024-06-24",
      "bid": "306.00",
      "ask": "308.00",
      "open": "303.00",
      "high": "310.00",
      "low": "303.00",
      "close": "308.00",
      "average": "306.8962",
      "volume": "2100",
      "turnover": "644526",
      "trades": "89"
    },
    {
      "date": "2024-06-25",
      "bid": "300.00",
      "ask": "303.00",
      "open": "309.00",
      "high": "310.00",
      "low": "300.00",
      "close": "302.00",
      "average": "302.1729",
      "volume": "6638",
      "turnover": "2005824",
      "trades": "170"
    },
    {
      "date": "2024-06-26",
      "bid": "304.00",
      "ask": "306.00",
      "open": "303.00",
      "high": "309.00",
      "low": "302.00",
      "close": "306.00",
      "average": "304.7357",
      "volume": "1765",
      "turnover": "537859",
      "trades": "74"
    },
    {
      "date": "2024-06-27",
      "bid": "315.00",
      "ask": "316.00",
      "open": "306.00",
      "high": "316.00",
      "low": "306.00",
      "close": "316.00",
      "average": "311.294",
      "volume": "2494",
      "turnover": "776401",
      "trades": "97"
    },
    {
      "date": "2024-06-28",
      "bid": "314.00",
      "ask": "316.00",
      "open": "316.00",
      "high": "316.00",
      "low": "310.00",
      "close": "316.00",
      "average": "314.6764",
      "volume": "2599",
      "turnover": "817424.5",
      "trades": "110"
    },
    {
      "date": "2024-07-01",
      "bid": "316.00",
      "ask": "319.00",
      "open": "316.00",
      "high": "318.00",
      "low": "312.00",
      "close": "316.00",
      "average": "314.4463",
      "volume": "16054",
      "turnover": "5048338.5",
      "trades": "105"
    },
    {
      "date": "2024-07-02",
      "bid": "316.00",
      "ask": "318.00",
      "open": "315.00",
      "high": "319.00",
      "low": "312.00",
      "close": "317.00",
      "average": "315.4331",
      "volume": "1563",
      "turnover": "493020",
      "trades": "62"
    },
    {
      "date": "2024-07-03",
      "bid": "314.00",
      "ask": "317.00",
      "open": "313.00",
      "high": "318.00",
      "low": "312.00",
      "close": "314.00",
      "average": "314.971",
      "volume": "1867",
      "turnover": "588051",
      "trades": "85"
    },
    {
      "date": "2024-07-04",
      "bid": "306.00",
      "ask": "309.00",
      "open": "314.00",
      "high": "315.00",
      "low": "306.00",
      "close": "307.00",
      "average": "310.4518",
      "volume": "711",
      "turnover": "220736.5",
      "trades": "53"
    },
    {
      "date": "2024-07-05",
      "bid": "309.00",
      "ask": "313.00",
      "open": "307.00",
      "high": "312.00",
      "low": "305.00",
      "close": "310.00",
      "average": "308.0635",
      "volume": "677",
      "turnover": "208559",
      "trades": "26"
    },
    {
      "date": "2024-07-08",
      "bid": "310.00",
      "ask": "313.00",
      "open": "310.00",
      "high": "313.00",
      "low": "307.00",
      "close": "310.00",
      "average": "310.0085",
      "volume": "10194",
      "turnover": "3160227",
      "trades": "27"
    },
    {
      "date": "2024-07-09",
      "bid": "305.00",
      "ask": "306.00",
      "open": "311.00",
      "high": "311.00",
      "low": "305.00",
      "close": "305.00",
      "average": "306.2581",
      "volume": "1683",
      "turnover": "515430.5",
      "trades": "128"
    },
    {
      "date": "2024-07-10",
      "bid": "302.00",
      "ask": "304.00",
      "open": "306.00",
      "high": "307.00",
      "low": "301.00",
      "close": "304.00",
      "average": "303.1914",
      "volume": "2842",
      "turnover": "861670",
      "trades": "90"
    },
    {
      "date": "2024-07-11",
      "bid": "300.00",
      "ask": "303.00",
      "open": "304.00",
      "high": "304.00",
      "low": "299.00",
      "close": "300.00",
      "average": "301.5019",
      "volume": "3052",
      "turnover": "919733",
      "trades": "119"
    },
    {
      "date": "2024-07-12",
      "bid": "306.00",
      "ask": "309.00",
      "open": "301.00",
      "high": "308.00",
      "low": "299.00",
      "close": "307.00",
      "average": "304.6647",
      "volume": "2682",
      "turnover": "817094",
      "trades": "69"
    },
    {
      "date": "2024-07-15",
      "bid": "314.00",
      "ask": "315.00",
      "open": "308.00",
      "high": "316.00",
      "low": "305.00",
      "close": "313.00",
      "average": "312.681",
      "volume": "3585",
      "turnover": "1121039",
      "trades": "74"
    },
    {
      "date": "2024-07-16",
      "bid": "315.00",
      "ask": "317.00",
      "open": "313.00",
      "high": "317.00",
      "low": "305.00",
      "close": "315.00",
      "average": "312.3221",
      "volume": "3154",
      "turnover": "985064",
      "trades": "66"
    },
    {
      "date": "2024-07-17",
      "bid": "315.00",
      "ask": "318.00",
      "open": "318.00",
      "high": "318.00",
      "low": "311.00",
      "close": "315.00",
      "average": "311.5665",
      "volume": "50798",
      "turnover": "15826953",
      "trades": "34"
    },
    {
      "date": "2024-07-18",
      "bid": "315.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "319.00",
      "low": "315.00",
      "close": "315.00",
      "average": "316.3854",
      "volume": "480",
      "turnover": "151865",
      "trades": "31"
    },
    {
      "date": "2024-07-19",
      "bid": "313.00",
      "ask": "315.00",
      "open": "311.00",
      "high": "315.00",
      "low": "310.00",
      "close": "315.00",
      "average": "312.6495",
      "volume": "622",
      "turnover": "194468",
      "trades": "33"
    },
    {
      "date": "2024-07-22",
      "bid": "322.00",
      "ask": "325.00",
      "open": "315.00",
      "high": "323.00",
      "low": "314.00",
      "close": "323.00",
      "average": "319.5505",
      "volume": "703",
      "turnover": "224644",
      "trades": "30"
    },
    {
      "date": "2024-07-23",
      "bid": "324.00",
      "ask": "327.00",
      "open": "320.00",
      "high": "327.00",
      "low": "316.00",
      "close": "324.00",
      "average": "321.9482",
      "volume": "1907",
      "turnover": "613869.5",
      "trades": "48"
    },
    {
      "date": "2024-07-24",
      "bid": "321.00",
      "ask": "324.00",
      "open": "324.00",
      "high": "327.00",
      "low": "321.00",
      "close": "323.00",
      "average": "324.3542",
      "volume": "991",
      "turnover": "321435",
      "trades": "39"
    },
    {
      "date": "2024-07-25",
      "bid": "303.00",
      "ask": "305.00",
      "open": "320.00",
      "high": "326.00",
      "low": "303.00",
      "close": "307.00",
      "average": "308.3161",
      "volume": "4150",
      "turnover": "1279554",
      "trades": "138"
    },
    {
      "date": "2024-07-26",
      "bid": "308.00",
      "ask": "311.00",
      "open": "307.00",
      "high": "312.00",
      "low": "305.00",
      "close": "311.00",
      "average": "310.008",
      "volume": "3000",
      "turnover": "926034",
      "trades": "102"
    },
    {
      "date": "2024-07-29",
      "bid": "314.00",
      "ask": "316.00",
      "open": "317.00",
      "high": "320.00",
      "low": "312.00",
      "close": "316.00",
      "average": "318.7434",
      "volume": "2892",
      "turnover": "921806",
      "trades": "65"
    },
    {
      "date": "2024-07-30",
      "bid": "314.00",
      "ask": "317.00",
      "open": "316.00",
      "high": "318.00",
      "low": "311.00",
      "close": "314.00",
      "average": "314.35",
      "volume": "980",
      "turnover": "308063",
      "trades": "42"
    },
    {
      "date": "2024-07-31",
      "bid": "317.00",
      "ask": "318.00",
      "open": "318.00",
      "high": "323.00",
      "low": "317.00",
      "close": "318.00",
      "average": "319.0385",
      "volume": "558",
      "turnover": "178110.5",
      "trades": "40"
    },
    {
      "date": "2024-08-01",
      "bid": "312.00",
      "ask": "315.00",
      "open": "318.00",
      "high": "319.00",
      "low": "312.00",
      "close": "312.00",
      "average": "313.8376",
      "volume": "468",
      "turnover": "146876",
      "trades": "34"
    },
    {
      "date": "2024-08-02",
      "bid": "306.00",
      "ask": "310.00",
      "open": "314.00",
      "high": "314.00",
      "low": "305.00",
      "close": "307.00",
      "average": "309.6104",
      "volume": "965",
      "turnover": "298774",
      "trades": "51"
    },
    {
      "date": "2024-08-05",
      "bid": "293.00",
      "ask": "296.00",
      "open": "300.00",
      "high": "300.00",
      "low": "281.00",
      "close": "296.00",
      "average": "290.7266",
      "volume": "3072",
      "turnover": "893112",
      "trades": "282"
    },
    {
      "date": "2024-08-06",
      "bid": "292.00",
      "ask": "297.00",
      "open": "297.00",
      "high": "303.00",
      "low": "291.00",
      "close": "293.00",
      "average": "295.0145",
      "volume": "813",
      "turnover": "240121",
      "trades": "55"
    },
    {
      "date": "2024-08-07",
      "bid": "296.00",
      "ask": "300.00",
      "open": "293.00",
      "high": "300.00",
      "low": "293.00",
      "close": "296.00",
      "average": "296.6788",
      "volume": "1347",
      "turnover": "399085",
      "trades": "46"
    },
    {
      "date": "2024-08-08",
      "bid": "292.00",
      "ask": "295.00",
      "open": "293.00",
      "high": "295.00",
      "low": "292.00",
      "close": "295.00",
      "average": "294.9124",
      "volume": "2280",
      "turnover": "672232",
      "trades": "24"
    },
    {
      "date": "2024-08-09",
      "bid": "291.00",
      "ask": "292.00",
      "open": "295.00",
      "high": "299.00",
      "low": "290.00",
      "close": "292.00",
      "average": "294.9283",
      "volume": "4889",
      "turnover": "1444038",
      "trades": "78"
    },
    {
      "date": "2024-08-12",
      "bid": "292.00",
      "ask": "295.00",
      "open": "294.00",
      "high": "295.00",
      "low": "291.00",
      "close": "292.00",
      "average": "293.8926",
      "volume": "1108",
      "turnover": "325633",
      "trades": "32"
    },
    {
      "date": "2024-08-13",
      "bid": "290.00",
      "ask": "293.00",
      "open": "291.00",
      "high": "293.00",
      "low": "289.00",
      "close": "293.00",
      "average": "291.2195",
      "volume": "615",
      "turnover": "179100",
      "trades": "23"
    },
    {
      "date": "2024-08-14",
      "bid": "294.00",
      "ask": "296.00",
      "open": "290.00",
      "high": "298.00",
      "low": "290.00",
      "close": "296.00",
      "average": "294.9119",
      "volume": "7443",
      "turnover": "2195029",
      "trades": "42"
    },
    {
      "date": "2024-08-15",
      "bid": "280.00",
      "ask": "282.00",
      "open": "298.00",
      "high": "300.00",
      "low": "277.00",
      "close": "284.00",
      "average": "282.7654",
      "volume": "48626",
      "turnover": "13750625",
      "trades": "323"
    },
    {
      "date": "2024-08-16",
      "bid": "278.00",
      "ask": "280.00",
      "open": "278.00",
      "high": "281.00",
      "low": "273.00",
      "close": "279.00",
      "average": "276.377",
      "volume": "8419",
      "turnover": "2327009",
      "trades": "180"
    },
    {
      "date": "2024-08-19",
      "bid": "276.00",
      "ask": "279.00",
      "open": "279.00",
      "high": "279.00",
      "low": "273.00",
      "close": "278.00",
      "average": "276.2533",
      "volume": "1153",
      "turnover": "318520",
      "trades": "37"
    },
    {
      "date": "2024-08-20",
      "bid": "275.00",
      "ask": "277.00",
      "open": "279.00",
      "high": "280.00",
      "low": "274.00",
      "close": "275.00",
      "average": "276.5735",
      "volume": "1729",
      "turnover": "479165.5",
      "trades": "59"
    },
    {
      "date": "2024-08-21",
      "bid": "275.00",
      "ask": "278.00",
      "open": "270.00",
      "high": "280.00",
      "low": "270.00",
      "close": "276.00",
      "average": "274.6748",
      "volume": "11380",
      "turnover": "3125799",
      "trades": "72"
    },
    {
      "date": "2024-08-22",
      "bid": "279.00",
      "ask": "283.00",
      "open": "274.00",
      "high": "284.00",
      "low": "271.00",
      "close": "283.00",
      "average": "276.773",
      "volume": "145030",
      "turnover": "40140393",
      "trades": "98"
    },
    {
      "date": "2024-08-23",
      "bid": "281.00",
      "ask": "282.00",
      "open": "283.00",
      "high": "286.00",
      "low": "281.00",
      "close": "282.00",
      "average": "283.8678",
      "volume": "295",
      "turnover": "83741",
      "trades": "36"
    },
    {
      "date": "2024-08-26",
      "bid": "275.00",
      "ask": "276.00",
      "open": "282.00",
      "high": "283.00",
      "low": "275.00",
      "close": "275.00",
      "average": "278.6572",
      "volume": "946",
      "turnover": "263538",
      "trades": "57"
    },
    {
      "date": "2024-08-27",
      "bid": "272.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "275.00",
      "low": "268.00",
      "close": "275.00",
      "average": "272.2164",
      "volume": "3185",
      "turnover": "866865.5",
      "trades": "90"
    },
    {
      "date": "2024-08-28",
      "bid": "278.00",
      "ask": "283.00",
      "open": "275.00",
      "high": "282.00",
      "low": "275.00",
      "close": "282.00",
      "average": "279.9909",
      "volume": "41627",
      "turnover": "11655180",
      "trades": "50"
    },
    {
      "date": "2024-08-29",
      "bid": "270.00",
      "ask": "273.00",
      "open": "264.00",
      "high": "275.00",
      "low": "264.00",
      "close": "271.00",
      "average": "272.103",
      "volume": "57340",
      "turnover": "15602386",
      "trades": "196"
    },
    {
      "date": "2024-08-30",
      "bid": "276.00",
      "ask": "280.00",
      "open": "271.00",
      "high": "280.00",
      "low": "268.00",
      "close": "278.00",
      "average": "274.9715",
      "volume": "11462",
      "turnover": "3151914",
      "trades": "147"
    },
    {
      "date": "2024-09-02",
      "bid": "275.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "283.00",
      "low": "274.00",
      "close": "278.00",
      "average": "277.5009",
      "volume": "553",
      "turnover": "153458",
      "trades": "21"
    },
    {
      "date": "2024-09-03",
      "bid": "267.00",
      "ask": "269.00",
      "open": "282.00",
      "high": "282.00",
      "low": "267.00",
      "close": "269.00",
      "average": "278.1332",
      "volume": "169738",
      "turnover": "47243788",
      "trades": "156"
    },
    {
      "date": "2024-09-04",
      "bid": "264.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "270.00",
      "low": "263.00",
      "close": "265.00",
      "average": "265.2503",
      "volume": "5844",
      "turnover": "1550063",
      "trades": "138"
    },
    {
      "date": "2024-09-05",
      "bid": "271.00",
      "ask": "272.00",
      "open": "266.00",
      "high": "274.00",
      "low": "265.00",
      "close": "272.00",
      "average": "270.0057",
      "volume": "270503",
      "turnover": "73037369.5",
      "trades": "137"
    },
    {
      "date": "2024-09-06",
      "bid": "269.00",
      "ask": "272.00",
      "open": "272.00",
      "high": "274.00",
      "low": "269.00",
      "close": "273.00",
      "average": "271.914",
      "volume": "16198",
      "turnover": "4404463",
      "trades": "47"
    },
    {
      "date": "2024-09-09",
      "bid": "273.00",
      "ask": "276.00",
      "open": "272.00",
      "high": "276.00",
      "low": "272.00",
      "close": "273.00",
      "average": "273.4892",
      "volume": "881",
      "turnover": "240944",
      "trades": "37"
    },
    {
      "date": "2024-09-10",
      "bid": "268.00",
      "ask": "271.00",
      "open": "279.00",
      "high": "279.00",
      "low": "267.00",
      "close": "268.00",
      "average": "271.269",
      "volume": "13851",
      "turnover": "3757347",
      "trades": "90"
    },
    {
      "date": "2024-09-11",
      "bid": "264.00",
      "ask": "266.00",
      "open": "268.00",
      "high": "274.00",
      "low": "264.00",
      "close": "266.00",
      "average": "267.0695",
      "volume": "2705",
      "turnover": "722413.5",
      "trades": "110"
    },
    {
      "date": "2024-09-12",
      "bid": "267.00",
      "ask": "270.00",
      "open": "265.00",
      "high": "270.00",
      "low": "263.00",
      "close": "270.00",
      "average": "266.3682",
      "volume": "1244",
      "turnover": "331362",
      "trades": "45"
    },
    {
      "date": "2024-09-13",
      "bid": "272.00",
      "ask": "274.00",
      "open": "267.00",
      "high": "274.00",
      "low": "267.00",
      "close": "272.00",
      "average": "271.7844",
      "volume": "777",
      "turnover": "211185",
      "trades": "52"
    },
    {
      "date": "2024-09-16",
      "bid": "275.00",
      "ask": "277.00",
      "open": "272.00",
      "high": "277.00",
      "low": "272.00",
      "close": "277.00",
      "average": "275.4667",
      "volume": "21556",
      "turnover": "5937962",
      "trades": "61"
    },
    {
      "date": "2024-09-17",
      "bid": "277.00",
      "ask": "279.00",
      "open": "278.00",
      "high": "279.00",
      "low": "273.00",
      "close": "279.00",
      "average": "278.3849",
      "volume": "4024",
      "turnover": "1120221",
      "trades": "93"
    },
    {
      "date": "2024-09-18",
      "bid": "278.00",
      "ask": "282.00",
      "open": "279.00",
      "high": "282.00",
      "low": "272.00",
      "close": "277.00",
      "average": "277.3506",
      "volume": "2795",
      "turnover": "775195",
      "trades": "58"
    },
    {
      "date": "2024-09-19",
      "bid": "281.00",
      "ask": "282.00",
      "open": "274.00",
      "high": "285.00",
      "low": "274.00",
      "close": "282.00",
      "average": "280.5645",
      "volume": "16617",
      "turnover": "4662140",
      "trades": "93"
    },
    {
      "date": "2024-09-20",
      "bid": "278.00",
      "ask": "283.00",
      "open": "283.00",
      "high": "284.00",
      "low": "281.00",
      "close": "283.00",
      "average": "283.2835",
      "volume": "23048",
      "turnover": "6529118",
      "trades": "163"
    },
    {
      "date": "2024-09-23",
      "bid": "280.00",
      "ask": "283.00",
      "open": "283.00",
      "high": "285.00",
      "low": "279.00",
      "close": "280.00",
      "average": "282.0056",
      "volume": "2028",
      "turnover": "571940.5",
      "trades": "71"
    },
    {
      "date": "2024-09-24",
      "bid": "280.00",
      "ask": "283.00",
      "open": "282.00",
      "high": "287.00",
      "low": "280.00",
      "close": "280.00",
      "average": "282.1139",
      "volume": "927",
      "turnover": "261519",
      "trades": "58"
    },
    {
      "date": "2024-09-25",
      "bid": "281.00",
      "ask": "283.00",
      "open": "280.00",
      "high": "283.00",
      "low": "278.00",
      "close": "281.00",
      "average": "280.791",
      "volume": "1153",
      "turnover": "323752",
      "trades": "52"
    },
    {
      "date": "2024-09-26",
      "bid": "282.00",
      "ask": "286.00",
      "open": "281.00",
      "high": "286.00",
      "low": "278.00",
      "close": "284.00",
      "average": "282.6945",
      "volume": "1775",
      "turnover": "501770",
      "trades": "80"
    },
    {
      "date": "2024-09-27",
      "bid": "287.00",
      "ask": "288.00",
      "open": "284.00",
      "high": "288.00",
      "low": "284.00",
      "close": "287.00",
      "average": "286.8958",
      "volume": "672",
      "turnover": "192794",
      "trades": "63"
    },
    {
      "date": "2024-09-30",
      "bid": "286.00",
      "ask": "287.00",
      "open": "287.00",
      "high": "288.00",
      "low": "278.00",
      "close": "288.00",
      "average": "281.7282",
      "volume": "10203",
      "turnover": "2881260.5",
      "trades": "203"
    },
    {
      "date": "2024-10-01",
      "bid": "284.00",
      "ask": "286.00",
      "open": "288.00",
      "high": "289.00",
      "low": "284.00",
      "close": "284.00",
      "average": "285.7192",
      "volume": "2527",
      "turnover": "722142",
      "trades": "73"
    },
    {
      "date": "2024-10-02",
      "bid": "282.00",
      "ask": "284.00",
      "open": "284.00",
      "high": "284.00",
      "low": "279.00",
      "close": "282.00",
      "average": "281.6093",
      "volume": "5685",
      "turnover": "1600020",
      "trades": "73"
    },
    {
      "date": "2024-10-03",
      "bid": "284.00",
      "ask": "286.00",
      "open": "280.00",
      "high": "287.00",
      "low": "280.00",
      "close": "282.00",
      "average": "283.5103",
      "volume": "38253",
      "turnover": "10844421",
      "trades": "85"
    },
    {
      "date": "2024-10-04",
      "bid": "285.00",
      "ask": "287.00",
      "open": "282.00",
      "high": "287.00",
      "low": "281.00",
      "close": "286.00",
      "average": "283.1461",
      "volume": "12692",
      "turnover": "3593053",
      "trades": "68"
    },
    {
      "date": "2024-10-07",
      "bid": "284.00",
      "ask": "287.00",
      "open": "285.00",
      "high": "288.00",
      "low": "280.00",
      "close": "287.00",
      "average": "283.1575",
      "volume": "5895",
      "turnover": "1668644",
      "trades": "79"
    },
    {
      "date": "2024-10-08",
      "bid": "284.00",
      "ask": "287.00",
      "open": "287.00",
      "high": "287.00",
      "low": "282.00",
      "close": "284.00",
      "average": "284.4418",
      "volume": "498",
      "turnover": "141652",
      "trades": "22"
    },
    {
      "date": "2024-10-09",
      "bid": "290.00",
      "ask": "291.00",
      "open": "284.00",
      "high": "290.00",
      "low": "284.00",
      "close": "290.00",
      "average": "287.4725",
      "volume": "3499",
      "turnover": "1005861",
      "trades": "73"
    },
    {
      "date": "2024-10-10",
      "bid": "285.00",
      "ask": "288.00",
      "open": "290.00",
      "high": "291.00",
      "low": "285.00",
      "close": "285.00",
      "average": "287.7575",
      "volume": "15201",
      "turnover": "4380351.5",
      "trades": "66"
    },
    {
      "date": "2024-10-11",
      "bid": "292.00",
      "ask": "293.00",
      "open": "282.00",
      "high": "293.00",
      "low": "280.00",
      "close": "293.00",
      "average": "288.7572",
      "volume": "4213",
      "turnover": "1221999",
      "trades": "72"
    },
    {
      "date": "2024-10-14",
      "bid": "288.00",
      "ask": "290.00",
      "open": "293.00",
      "high": "296.00",
      "low": "288.00",
      "close": "288.00",
      "average": "292.914",
      "volume": "42070",
      "turnover": "12322848",
      "trades": "83"
    },
    {
      "date": "2024-10-15",
      "bid": "289.00",
      "ask": "292.00",
      "open": "290.00",
      "high": "295.00",
      "low": "289.00",
      "close": "289.00",
      "average": "290.7802",
      "volume": "27109",
      "turnover": "7882761",
      "trades": "57"
    },
    {
      "date": "2024-10-16",
      "bid": "285.00",
      "ask": "287.00",
      "open": "289.00",
      "high": "295.00",
      "low": "285.00",
      "close": "285.00",
      "average": "290.7475",
      "volume": "10657",
      "turnover": "3098496",
      "trades": "55"
    },
    {
      "date": "2024-10-17",
      "bid": "288.00",
      "ask": "291.00",
      "open": "291.00",
      "high": "291.00",
      "low": "289.00",
      "close": "291.00",
      "average": "290.4996",
      "volume": "38012",
      "turnover": "11042333",
      "trades": "17"
    },
    {
      "date": "2024-10-18",
      "bid": "292.00",
      "ask": "295.00",
      "open": "290.00",
      "high": "295.00",
      "low": "290.00",
      "close": "292.00",
      "average": "294.9872",
      "volume": "50325",
      "turnover": "14845232",
      "trades": "31"
    },
    {
      "date": "2024-10-21",
      "bid": "296.00",
      "ask": "297.00",
      "open": "292.00",
      "high": "298.00",
      "low": "290.00",
      "close": "296.00",
      "average": "295.7324",
      "volume": "6711",
      "turnover": "1985288.5",
      "trades": "104"
    },
    {
      "date": "2024-10-22",
      "bid": "291.00",
      "ask": "295.00",
      "open": "296.00",
      "high": "299.00",
      "low": "291.00",
      "close": "291.00",
      "average": "297.7543",
      "volume": "37028",
      "turnover": "11025248",
      "trades": "52"
    },
    {
      "date": "2024-10-23",
      "bid": "292.00",
      "ask": "295.00",
      "open": "292.00",
      "high": "295.00",
      "low": "290.00",
      "close": "293.00",
      "average": "293.8125",
      "volume": "5364",
      "turnover": "1576010",
      "trades": "60"
    },
    {
      "date": "2024-10-24",
      "bid": "292.00",
      "ask": "294.00",
      "open": "293.00",
      "high": "297.00",
      "low": "291.00",
      "close": "294.00",
      "average": "292.9688",
      "volume": "1440",
      "turnover": "421875",
      "trades": "45"
    },
    {
      "date": "2024-10-25",
      "bid": "295.00",
      "ask": "296.00",
      "open": "297.00",
      "high": "299.00",
      "low": "292.00",
      "close": "298.00",
      "average": "292.0587",
      "volume": "25462",
      "turnover": "7436398",
      "trades": "27"
    },
    {
      "date": "2024-10-28",
      "bid": "296.00",
      "ask": "298.00",
      "open": "297.00",
      "high": "301.00",
      "low": "291.00",
      "close": "297.00",
      "average": "296.4046",
      "volume": "2284",
      "turnover": "676988",
      "trades": "71"
    },
    {
      "date": "2024-10-29",
      "bid": "297.00",
      "ask": "299.00",
      "open": "298.00",
      "high": "300.00",
      "low": "297.00",
      "close": "299.00",
      "average": "298.5533",
      "volume": "1304",
      "turnover": "389199",
      "trades": "40"
    },
    {
      "date": "2024-10-30",
      "bid": "298.00",
      "ask": "301.00",
      "open": "299.00",
      "high": "300.00",
      "low": "298.00",
      "close": "298.00",
      "average": "299.2308",
      "volume": "104",
      "turnover": "31120",
      "trades": "14"
    },
    {
      "date": "2024-10-31",
      "bid": "294.00",
      "ask": "296.00",
      "open": "294.00",
      "high": "298.00",
      "low": "294.00",
      "close": "296.00",
      "average": "295.3091",
      "volume": "546",
      "turnover": "161365",
      "trades": "21"
    },
    {
      "date": "2024-11-01",
      "bid": "295.00",
      "ask": "298.00",
      "open": "298.00",
      "high": "299.00",
      "low": "298.00",
      "close": "299.00",
      "average": "298.7917",
      "volume": "72",
      "turnover": "21513",
      "trades": "10"
    },
    {
      "date": "2024-11-04",
      "bid": "292.00",
      "ask": "294.00",
      "open": "299.00",
      "high": "299.00",
      "low": "291.00",
      "close": "291.00",
      "average": "294.764",
      "volume": "4157",
      "turnover": "1225334",
      "trades": "65"
    },
    {
      "date": "2024-11-05",
      "bid": "282.00",
      "ask": "288.00",
      "open": "291.00",
      "high": "296.00",
      "low": "287.00",
      "close": "287.00",
      "average": "290.8392",
      "volume": "2239",
      "turnover": "651189",
      "trades": "61"
    },
    {
      "date": "2024-11-06",
      "bid": "288.00",
      "ask": "290.00",
      "open": "287.00",
      "high": "295.00",
      "low": "287.00",
      "close": "289.00",
      "average": "290.7182",
      "volume": "1480",
      "turnover": "430263",
      "trades": "33"
    },
    {
      "date": "2024-11-07",
      "bid": "287.00",
      "ask": "291.00",
      "open": "287.00",
      "high": "292.00",
      "low": "287.00",
      "close": "290.00",
      "average": "288.8271",
      "volume": "1290",
      "turnover": "372587",
      "trades": "42"
    },
    {
      "date": "2024-11-08",
      "bid": "282.00",
      "ask": "284.00",
      "open": "288.00",
      "high": "308.00",
      "low": "281.00",
      "close": "283.00",
      "average": "283.2899",
      "volume": "109791",
      "turnover": "31103325",
      "trades": "200"
    },
    {
      "date": "2024-11-11",
      "bid": "280.00",
      "ask": "281.00",
      "open": "285.00",
      "high": "289.00",
      "low": "279.00",
      "close": "281.00",
      "average": "282.0227",
      "volume": "3023",
      "turnover": "855287.5",
      "trades": "85"
    },
    {
      "date": "2024-11-12",
      "bid": "273.00",
      "ask": "275.00",
      "open": "278.00",
      "high": "279.00",
      "low": "273.00",
      "close": "273.00",
      "average": "276.8253",
      "volume": "8257",
      "turnover": "2285466",
      "trades": "123"
    },
    {
      "date": "2024-11-13",
      "bid": "272.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "278.00",
      "low": "271.00",
      "close": "274.00",
      "average": "272.7298",
      "volume": "5039",
      "turnover": "1374488",
      "trades": "93"
    },
    {
      "date": "2024-11-14",
      "bid": "273.00",
      "ask": "275.00",
      "open": "278.00",
      "high": "278.00",
      "low": "272.00",
      "close": "275.00",
      "average": "272.7462",
      "volume": "1542",
      "turnover": "420632",
      "trades": "49"
    },
    {
      "date": "2024-11-15",
      "bid": "273.00",
      "ask": "275.00",
      "open": "274.00",
      "high": "278.00",
      "low": "273.00",
      "close": "273.00",
      "average": "274.4419",
      "volume": "3253",
      "turnover": "893383.5",
      "trades": "58"
    },
    {
      "date": "2024-11-18",
      "bid": "269.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "273.00",
      "low": "267.00",
      "close": "270.00",
      "average": "269.675",
      "volume": "1914",
      "turnover": "516551.5",
      "trades": "77"
    },
    {
      "date": "2024-11-19",
      "bid": "267.00",
      "ask": "270.00",
      "open": "263.00",
      "high": "271.00",
      "low": "263.00",
      "close": "269.00",
      "average": "265.5477",
      "volume": "7866",
      "turnover": "2089224",
      "trades": "168"
    },
    {
      "date": "2024-11-20",
      "bid": "266.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "276.00",
      "low": "264.00",
      "close": "269.00",
      "average": "267.0408",
      "volume": "21270",
      "turnover": "5679955.5",
      "trades": "216"
    },
    {
      "date": "2024-11-21",
      "bid": "264.00",
      "ask": "265.00",
      "open": "272.00",
      "high": "277.00",
      "low": "264.00",
      "close": "266.00",
      "average": "265.9245",
      "volume": "2067",
      "turnover": "549667",
      "trades": "61"
    },
    {
      "date": "2024-11-22",
      "bid": "264.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "266.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.9036",
      "volume": "8877",
      "turnover": "2351525",
      "trades": "92"
    },
    {
      "date": "2024-11-25",
      "bid": "271.00",
      "ask": "274.00",
      "open": "261.00",
      "high": "274.00",
      "low": "261.00",
      "close": "271.00",
      "average": "265.0643",
      "volume": "97798",
      "turnover": "25924418",
      "trades": "127"
    },
    {
      "date": "2024-11-26",
      "bid": "269.00",
      "ask": "271.00",
      "open": "271.00",
      "high": "275.00",
      "low": "269.00",
      "close": "270.00",
      "average": "271.5082",
      "volume": "1123",
      "turnover": "304948",
      "trades": "71"
    },
    {
      "date": "2024-11-27",
      "bid": "263.00",
      "ask": "265.00",
      "open": "263.00",
      "high": "270.00",
      "low": "262.00",
      "close": "263.00",
      "average": "263.9551",
      "volume": "5235",
      "turnover": "1381805",
      "trades": "141"
    },
    {
      "date": "2024-11-28",
      "bid": "264.00",
      "ask": "268.00",
      "open": "260.00",
      "high": "268.00",
      "low": "260.00",
      "close": "264.00",
      "average": "266.9766",
      "volume": "28824",
      "turnover": "7695352.5",
      "trades": "117"
    },
    {
      "date": "2024-11-29",
      "bid": "263.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "265.00",
      "low": "258.00",
      "close": "258.00",
      "average": "259.7678",
      "volume": "7639",
      "turnover": "1986184.5",
      "trades": "109"
    },
    {
      "date": "2024-12-02",
      "bid": "267.00",
      "ask": "270.00",
      "open": "258.00",
      "high": "270.00",
      "low": "258.00",
      "close": "267.00",
      "average": "264.5923",
      "volume": "2233",
      "turnover": "590988.5",
      "trades": "115"
    },
    {
      "date": "2024-12-03",
      "bid": "271.00",
      "ask": "274.00",
      "open": "268.00",
      "high": "273.00",
      "low": "268.00",
      "close": "272.00",
      "average": "270.7661",
      "volume": "2206",
      "turnover": "596812",
      "trades": "77"
    },
    {
      "date": "2024-12-04",
      "bid": "265.00",
      "ask": "266.00",
      "open": "272.00",
      "high": "272.00",
      "low": "264.00",
      "close": "266.00",
      "average": "268.2287",
      "volume": "8179",
      "turnover": "2187565",
      "trades": "121"
    },
    {
      "date": "2024-12-05",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.00",
      "low": "263.00",
      "close": "263.00",
      "average": "264.2752",
      "volume": "1996",
      "turnover": "527506",
      "trades": "65"
    },
    {
      "date": "2024-12-06",
      "bid": "263.00",
      "ask": "267.00",
      "open": "263.00",
      "high": "268.00",
      "low": "261.00",
      "close": "267.00",
      "average": "264.0151",
      "volume": "106279",
      "turnover": "28058928.5",
      "trades": "158"
    },
    {
      "date": "2024-12-09",
      "bid": "262.00",
      "ask": "263.00",
      "open": "266.00",
      "high": "268.00",
      "low": "257.00",
      "close": "263.00",
      "average": "262.9096",
      "volume": "8463",
      "turnover": "2225003",
      "trades": "209"
    },
    {
      "date": "2024-12-10",
      "bid": "268.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "270.00",
      "low": "264.00",
      "close": "268.00",
      "average": "267.4895",
      "volume": "2932",
      "turnover": "784258.5",
      "trades": "82"
    },
    {
      "date": "2024-12-11",
      "bid": "263.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "268.00",
      "low": "261.00",
      "close": "264.00",
      "average": "263.9838",
      "volume": "2990",
      "turnover": "789313.5",
      "trades": "135"
    },
    {
      "date": "2024-12-12",
      "bid": "262.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "268.00",
      "low": "262.00",
      "close": "263.00",
      "average": "263.8056",
      "volume": "5868",
      "turnover": "1548063",
      "trades": "202"
    },
    {
      "date": "2024-12-13",
      "bid": "263.00",
      "ask": "266.00",
      "open": "262.00",
      "high": "268.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.6073",
      "volume": "2080",
      "turnover": "550470.5",
      "trades": "92"
    },
    {
      "date": "2024-12-16",
      "bid": "257.00",
      "ask": "260.00",
      "open": "265.00",
      "high": "266.00",
      "low": "256.00",
      "close": "258.00",
      "average": "259.1701",
      "volume": "8118",
      "turnover": "2103991.5",
      "trades": "297"
    },
    {
      "date": "2024-12-17",
      "bid": "258.00",
      "ask": "261.00",
      "open": "257.00",
      "high": "263.00",
      "low": "254.00",
      "close": "258.00",
      "average": "257.1025",
      "volume": "2462",
      "turnover": "633041.5",
      "trades": "113"
    },
    {
      "date": "2024-12-18",
      "bid": "257.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "263.00",
      "low": "258.00",
      "close": "258.00",
      "average": "259.542",
      "volume": "2773",
      "turnover": "719949.5",
      "trades": "82"
    },
    {
      "date": "2024-12-19",
      "bid": "258.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "258.6115",
      "volume": "991",
      "turnover": "256284",
      "trades": "46"
    },
    {
      "date": "2024-12-20",
      "bid": "255.00",
      "ask": "257.00",
      "open": "259.00",
      "high": "259.00",
      "low": "253.00",
      "close": "257.00",
      "average": "255.0105",
      "volume": "1243",
      "turnover": "316978",
      "trades": "74"
    },
    {
      "date": "2024-12-23",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "257.00",
      "low": "250.00",
      "close": "253.00",
      "average": "253.1429",
      "volume": "4941",
      "turnover": "1250917",
      "trades": "176"
    },
    {
      "date": "2024-12-27",
      "bid": "261.00",
      "ask": "265.00",
      "open": "253.00",
      "high": "263.00",
      "low": "252.00",
      "close": "262.00",
      "average": "258.7198",
      "volume": "5201",
      "turnover": "1345637.5",
      "trades": "175"
    },
    {
      "date": "2024-12-30",
      "bid": "263.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "268.00",
      "low": "256.00",
      "close": "263.00",
      "average": "262.5602",
      "volume": "4832",
      "turnover": "1268668.5",
      "trades": "165"
    },
    {
      "date": "2025-01-02",
      "bid": "272.00",
      "ask": "274.00",
      "open": "266.00",
      "high": "277.00",
      "low": "266.00",
      "close": "272.00",
      "average": "273.5816",
      "volume": "6316",
      "turnover": "1727996.5",
      "trades": "233"
    },
    {
      "date": "2025-01-03",
      "bid": "276.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "281.00",
      "low": "275.00",
      "close": "276.00",
      "average": "278.8434",
      "volume": "6032",
      "turnover": "1681892",
      "trades": "235"
    },
    {
      "date": "2025-01-07",
      "bid": "275.00",
      "ask": "276.00",
      "open": "279.00",
      "high": "283.00",
      "low": "274.00",
      "close": "274.00",
      "average": "278.4592",
      "volume": "6007",
      "turnover": "1672677.5",
      "trades": "269"
    },
    {
      "date": "2025-01-08",
      "bid": "269.00",
      "ask": "272.00",
      "open": "277.00",
      "high": "278.00",
      "low": "269.00",
      "close": "269.00",
      "average": "273.7624",
      "volume": "4152",
      "turnover": "1137918.5",
      "trades": "122"
    },
    {
      "date": "2025-01-09",
      "bid": "265.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "273.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.7773",
      "volume": "2648",
      "turnover": "706482",
      "trades": "100"
    },
    {
      "date": "2025-01-10",
      "bid": "260.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "268.00",
      "low": "260.00",
      "close": "260.00",
      "average": "264.3782",
      "volume": "4593",
      "turnover": "1214329.5",
      "trades": "132"
    },
    {
      "date": "2025-01-13",
      "bid": "259.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "265.00",
      "low": "259.00",
      "close": "259.00",
      "average": "260.8061",
      "volume": "2084",
      "turnover": "543520",
      "trades": "114"
    },
    {
      "date": "2025-01-14",
      "bid": "261.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "261.00",
      "average": "262.1774",
      "volume": "2112",
      "turnover": "553719.5",
      "trades": "101"
    },
    {
      "date": "2025-01-15",
      "bid": "268.00",
      "ask": "269.00",
      "open": "263.00",
      "high": "269.00",
      "low": "260.00",
      "close": "267.00",
      "average": "266.3408",
      "volume": "2626",
      "turnover": "699637",
      "trades": "96"
    },
    {
      "date": "2025-01-16",
      "bid": "265.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "271.00",
      "low": "263.00",
      "close": "265.00",
      "average": "267.1077",
      "volume": "4780",
      "turnover": "1276775",
      "trades": "144"
    },
    {
      "date": "2025-01-17",
      "bid": "267.00",
      "ask": "269.00",
      "open": "266.00",
      "high": "269.00",
      "low": "265.00",
      "close": "266.00",
      "average": "266.6255",
      "volume": "3105",
      "turnover": "827527",
      "trades": "121"
    },
    {
      "date": "2025-01-20",
      "bid": "261.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.00",
      "low": "262.00",
      "close": "262.00",
      "average": "264.7409",
      "volume": "1049",
      "turnover": "277883",
      "trades": "57"
    },
    {
      "date": "2025-01-21",
      "bid": "263.00",
      "ask": "265.00",
      "open": "262.00",
      "high": "268.00",
      "low": "261.00",
      "close": "262.00",
      "average": "263.1841",
      "volume": "3426",
      "turnover": "901650",
      "trades": "124"
    },
    {
      "date": "2025-01-22",
      "bid": "262.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "262.00",
      "average": "263.0253",
      "volume": "2341",
      "turnover": "615712",
      "trades": "131"
    },
    {
      "date": "2025-01-23",
      "bid": "266.00",
      "ask": "269.00",
      "open": "262.00",
      "high": "268.00",
      "low": "261.00",
      "close": "266.00",
      "average": "265.0008",
      "volume": "6606",
      "turnover": "1750602",
      "trades": "252"
    },
    {
      "date": "2025-01-24",
      "bid": "269.00",
      "ask": "272.00",
      "open": "268.00",
      "high": "275.00",
      "low": "268.00",
      "close": "269.00",
      "average": "271.6914",
      "volume": "4463",
      "turnover": "1212573",
      "trades": "134"
    },
    {
      "date": "2025-01-27",
      "bid": "269.00",
      "ask": "271.00",
      "open": "272.00",
      "high": "272.00",
      "low": "266.00",
      "close": "269.00",
      "average": "269.4611",
      "volume": "1520",
      "turnover": "409631",
      "trades": "79"
    },
    {
      "date": "2025-01-28",
      "bid": "268.00",
      "ask": "269.00",
      "open": "269.00",
      "high": "271.00",
      "low": "268.00",
      "close": "269.00",
      "average": "269.9182",
      "volume": "11672",
      "turnover": "3150475",
      "trades": "134"
    },
    {
      "date": "2025-01-29",
      "bid": "274.00",
      "ask": "275.00",
      "open": "268.00",
      "high": "275.00",
      "low": "268.00",
      "close": "275.00",
      "average": "270.8367",
      "volume": "9780",
      "turnover": "2648831",
      "trades": "103"
    },
    {
      "date": "2025-01-30",
      "bid": "279.00",
      "ask": "282.00",
      "open": "271.00",
      "high": "284.00",
      "low": "271.00",
      "close": "279.00",
      "average": "275.6537",
      "volume": "6119",
      "turnover": "1686725",
      "trades": "87"
    },
    {
      "date": "2025-01-31",
      "bid": "285.00",
      "ask": "287.00",
      "open": "282.00",
      "high": "288.00",
      "low": "274.00",
      "close": "287.00",
      "average": "280.3074",
      "volume": "7811",
      "turnover": "2189472.5",
      "trades": "125"
    },
    {
      "date": "2025-02-03",
      "bid": "286.00",
      "ask": "287.00",
      "open": "285.00",
      "high": "287.00",
      "low": "279.00",
      "close": "286.00",
      "average": "284.5156",
      "volume": "202052",
      "turnover": "57486947",
      "trades": "100"
    },
    {
      "date": "2025-02-04",
      "bid": "290.00",
      "ask": "291.00",
      "open": "286.00",
      "high": "292.00",
      "low": "285.00",
      "close": "290.00",
      "average": "288.4249",
      "volume": "8742",
      "turnover": "2521356.5",
      "trades": "143"
    },
    {
      "date": "2025-02-05",
      "bid": "286.00",
      "ask": "288.00",
      "open": "289.00",
      "high": "289.00",
      "low": "285.00",
      "close": "288.00",
      "average": "286.495",
      "volume": "299",
      "turnover": "85662",
      "trades": "33"
    },
    {
      "date": "2025-02-06",
      "bid": "290.00",
      "ask": "292.00",
      "open": "287.00",
      "high": "292.00",
      "low": "283.00",
      "close": "292.00",
      "average": "289.8103",
      "volume": "9399",
      "turnover": "2723879.5",
      "trades": "183"
    },
    {
      "date": "2025-02-07",
      "bid": "284.00",
      "ask": "285.00",
      "open": "294.00",
      "high": "296.00",
      "low": "282.00",
      "close": "282.00",
      "average": "289.3012",
      "volume": "4923",
      "turnover": "1424347",
      "trades": "186"
    },
    {
      "date": "2025-02-10",
      "bid": "287.00",
      "ask": "289.00",
      "open": "284.00",
      "high": "289.00",
      "low": "281.00",
      "close": "287.00",
      "average": "288.505",
      "volume": "29229",
      "turnover": "8432708",
      "trades": "113"
    },
    {
      "date": "2025-02-11",
      "bid": "289.00",
      "ask": "290.00",
      "open": "287.00",
      "high": "291.00",
      "low": "287.00",
      "close": "289.00",
      "average": "288.8714",
      "volume": "1648",
      "turnover": "476060",
      "trades": "54"
    },
    {
      "date": "2025-02-12",
      "bid": "289.00",
      "ask": "292.00",
      "open": "287.00",
      "high": "297.00",
      "low": "287.00",
      "close": "290.00",
      "average": "293.878",
      "volume": "11724",
      "turnover": "3445529.5",
      "trades": "126"
    },
    {
      "date": "2025-02-13",
      "bid": "290.00",
      "ask": "294.00",
      "open": "287.00",
      "high": "296.00",
      "low": "287.00",
      "close": "291.00",
      "average": "291.663",
      "volume": "5642",
      "turnover": "1646083",
      "trades": "65"
    },
    {
      "date": "2025-02-14",
      "bid": "285.00",
      "ask": "287.00",
      "open": "291.00",
      "high": "296.00",
      "low": "283.00",
      "close": "288.00",
      "average": "288.168",
      "volume": "5908",
      "turnover": "1702508.5",
      "trades": "141"
    },
    {
      "date": "2025-02-17",
      "bid": "290.00",
      "ask": "292.00",
      "open": "287.00",
      "high": "292.00",
      "low": "282.00",
      "close": "289.00",
      "average": "286.8087",
      "volume": "4760",
      "turnover": "1363375",
      "trades": "109"
    },
    {
      "date": "2025-02-18",
      "bid": "288.00",
      "ask": "293.00",
      "open": "290.00",
      "high": "296.00",
      "low": "285.00",
      "close": "288.00",
      "average": "289.9565",
      "volume": "10957",
      "turnover": "3171464.5",
      "trades": "116"
    },
    {
      "date": "2025-02-19",
      "bid": "282.00",
      "ask": "284.00",
      "open": "295.00",
      "high": "297.00",
      "low": "277.00",
      "close": "284.00",
      "average": "290.6774",
      "volume": "70503",
      "turnover": "20489773",
      "trades": "117"
    },
    {
      "date": "2025-02-20",
      "bid": "291.00",
      "ask": "294.00",
      "open": "284.00",
      "high": "298.00",
      "low": "284.00",
      "close": "292.00",
      "average": "293.3052",
      "volume": "6117",
      "turnover": "1794148",
      "trades": "90"
    },
    {
      "date": "2025-02-21",
      "bid": "289.00",
      "ask": "293.00",
      "open": "294.00",
      "high": "296.00",
      "low": "280.00",
      "close": "290.00",
      "average": "287.9748",
      "volume": "5560",
      "turnover": "1601104.5",
      "trades": "172"
    },
    {
      "date": "2025-02-24",
      "bid": "293.00",
      "ask": "297.00",
      "open": "291.00",
      "high": "298.00",
      "low": "291.00",
      "close": "296.00",
      "average": "295.3671",
      "volume": "7264",
      "turnover": "2145446",
      "trades": "227"
    },
    {
      "date": "2025-02-25",
      "bid": "302.00",
      "ask": "304.00",
      "open": "298.00",
      "high": "305.00",
      "low": "298.00",
      "close": "304.00",
      "average": "300.5377",
      "volume": "15659",
      "turnover": "4706800.5",
      "trades": "162"
    },
    {
      "date": "2025-02-26",
      "bid": "291.00",
      "ask": "292.00",
      "open": "292.00",
      "high": "299.00",
      "low": "286.00",
      "close": "291.00",
      "average": "292.6119",
      "volume": "197909",
      "turnover": "57909553",
      "trades": "406"
    },
    {
      "date": "2025-02-27",
      "bid": "290.00",
      "ask": "292.00",
      "open": "291.00",
      "high": "291.00",
      "low": "282.00",
      "close": "291.00",
      "average": "288.3322",
      "volume": "15926",
      "turnover": "4592931",
      "trades": "336"
    },
    {
      "date": "2025-02-28",
      "bid": "285.00",
      "ask": "286.00",
      "open": "288.00",
      "high": "288.00",
      "low": "283.00",
      "close": "285.00",
      "average": "285.5246",
      "volume": "5741",
      "turnover": "1639755.5",
      "trades": "136"
    },
    {
      "date": "2025-03-03",
      "bid": "280.00",
      "ask": "281.00",
      "open": "284.00",
      "high": "286.00",
      "low": "278.00",
      "close": "280.00",
      "average": "281.3494",
      "volume": "5296",
      "turnover": "1489519",
      "trades": "156"
    },
    {
      "date": "2025-03-04",
      "bid": "271.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "278.00",
      "low": "269.00",
      "close": "272.00",
      "average": "273.8377",
      "volume": "8099",
      "turnover": "2217840",
      "trades": "209"
    },
    {
      "date": "2025-03-05",
      "bid": "276.00",
      "ask": "277.00",
      "open": "271.00",
      "high": "279.00",
      "low": "271.00",
      "close": "276.00",
      "average": "275.6107",
      "volume": "3519",
      "turnover": "969874",
      "trades": "139"
    },
    {
      "date": "2025-03-06",
      "bid": "273.00",
      "ask": "275.00",
      "open": "279.00",
      "high": "280.00",
      "low": "272.00",
      "close": "272.00",
      "average": "276.3213",
      "volume": "2516",
      "turnover": "695224",
      "trades": "66"
    },
    {
      "date": "2025-03-07",
      "bid": "272.00",
      "ask": "277.00",
      "open": "272.00",
      "high": "277.00",
      "low": "268.00",
      "close": "272.00",
      "average": "271.748",
      "volume": "795",
      "turnover": "215998.5",
      "trades": "51"
    },
    {
      "date": "2025-03-10",
      "bid": "265.00",
      "ask": "267.00",
      "open": "282.00",
      "high": "282.00",
      "low": "264.00",
      "close": "265.00",
      "average": "269.2754",
      "volume": "7121",
      "turnover": "1917493.5",
      "trades": "128"
    },
    {
      "date": "2025-03-11",
      "bid": "263.00",
      "ask": "264.00",
      "open": "266.00",
      "high": "268.00",
      "low": "263.00",
      "close": "263.00",
      "average": "264.1709",
      "volume": "4384",
      "turnover": "1158266.5",
      "trades": "78"
    },
    {
      "date": "2025-03-12",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "267.00",
      "low": "262.00",
      "close": "264.00",
      "average": "263.5996",
      "volume": "3789",
      "turnover": "998779",
      "trades": "103"
    },
    {
      "date": "2025-03-13",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "269.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.0724",
      "volume": "1316",
      "turnover": "350108",
      "trades": "62"
    },
    {
      "date": "2025-03-14",
      "bid": "261.00",
      "ask": "264.00",
      "open": "265.00",
      "high": "265.00",
      "low": "261.00",
      "close": "262.00",
      "average": "262.8938",
      "volume": "18849",
      "turnover": "4955306.5",
      "trades": "97"
    },
    {
      "date": "2025-03-17",
      "bid": "268.00",
      "ask": "270.00",
      "open": "263.00",
      "high": "270.00",
      "low": "263.00",
      "close": "269.00",
      "average": "267.5749",
      "volume": "1682",
      "turnover": "450061",
      "trades": "105"
    },
    {
      "date": "2025-03-18",
      "bid": "266.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "275.00",
      "low": "267.00",
      "close": "269.00",
      "average": "271.8385",
      "volume": "3177",
      "turnover": "863631",
      "trades": "96"
    },
    {
      "date": "2025-03-19",
      "bid": "268.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "270.00",
      "low": "267.00",
      "close": "270.00",
      "average": "269.4804",
      "volume": "448",
      "turnover": "120774",
      "trades": "40"
    },
    {
      "date": "2025-03-20",
      "bid": "271.00",
      "ask": "273.00",
      "open": "270.00",
      "high": "273.00",
      "low": "267.00",
      "close": "273.00",
      "average": "270.3395",
      "volume": "816",
      "turnover": "220597",
      "trades": "45"
    },
    {
      "date": "2025-03-21",
      "bid": "271.00",
      "ask": "275.00",
      "open": "274.00",
      "high": "275.00",
      "low": "269.00",
      "close": "275.00",
      "average": "273.577",
      "volume": "2643",
      "turnover": "723064",
      "trades": "46"
    },
    {
      "date": "2025-03-24",
      "bid": "268.00",
      "ask": "272.00",
      "open": "277.00",
      "high": "277.00",
      "low": "268.00",
      "close": "268.00",
      "average": "268.9702",
      "volume": "4290",
      "turnover": "1153882",
      "trades": "126"
    },
    {
      "date": "2025-03-25",
      "bid": "272.00",
      "ask": "274.00",
      "open": "272.00",
      "high": "277.00",
      "low": "268.00",
      "close": "272.00",
      "average": "272.5257",
      "volume": "1010",
      "turnover": "275251",
      "trades": "59"
    },
    {
      "date": "2025-03-26",
      "bid": "269.00",
      "ask": "272.00",
      "open": "278.00",
      "high": "278.00",
      "low": "268.00",
      "close": "269.00",
      "average": "272.2607",
      "volume": "257",
      "turnover": "69971",
      "trades": "26"
    },
    {
      "date": "2025-03-27",
      "bid": "271.00",
      "ask": "274.00",
      "open": "268.00",
      "high": "274.00",
      "low": "267.00",
      "close": "274.00",
      "average": "269.215",
      "volume": "787",
      "turnover": "211871.5",
      "trades": "69"
    },
    {
      "date": "2025-03-28",
      "bid": "265.00",
      "ask": "269.00",
      "open": "274.00",
      "high": "275.00",
      "low": "266.00",
      "close": "269.00",
      "average": "268.1869",
      "volume": "1074",
      "turnover": "287780.5",
      "trades": "48"
    },
    {
      "date": "2025-03-31",
      "bid": "266.00",
      "ask": "267.00",
      "open": "266.00",
      "high": "268.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.9988",
      "volume": "57297",
      "turnover": "15240953.5",
      "trades": "100"
    },
    {
      "date": "2025-04-01",
      "bid": "262.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "268.00",
      "low": "261.00",
      "close": "267.00",
      "average": "264.3273",
      "volume": "1250",
      "turnover": "330845.5",
      "trades": "59"
    },
    {
      "date": "2025-04-02",
      "bid": "260.00",
      "ask": "263.00",
      "open": "267.00",
      "high": "267.00",
      "low": "257.00",
      "close": "261.00",
      "average": "261.0604",
      "volume": "1830",
      "turnover": "477789.5",
      "trades": "66"
    },
    {
      "date": "2025-04-03",
      "bid": "256.00",
      "ask": "258.00",
      "open": "263.00",
      "high": "264.00",
      "low": "256.00",
      "close": "260.00",
      "average": "260.2421",
      "volume": "738",
      "turnover": "192047",
      "trades": "41"
    },
    {
      "date": "2025-04-04",
      "bid": "245.00",
      "ask": "250.00",
      "open": "258.00",
      "high": "258.00",
      "low": "242.00",
      "close": "251.00",
      "average": "248.0798",
      "volume": "4368",
      "turnover": "1083313",
      "trades": "208"
    },
    {
      "date": "2025-04-07",
      "bid": "235.50",
      "ask": "237.50",
      "open": "236.00",
      "high": "247.00",
      "low": "224.00",
      "close": "235.50",
      "average": "234.3682",
      "volume": "33996",
      "turnover": "7967582",
      "trades": "226"
    },
    {
      "date": "2025-04-08",
      "bid": "234.50",
      "ask": "235.50",
      "open": "235.00",
      "high": "240.00",
      "low": "231.00",
      "close": "237.00",
      "average": "232.943",
      "volume": "148906",
      "turnover": "34687575.75",
      "trades": "102"
    },
    {
      "date": "2025-04-09",
      "bid": "231.50",
      "ask": "232.50",
      "open": "237.00",
      "high": "241.50",
      "low": "230.00",
      "close": "232.50",
      "average": "234.9359",
      "volume": "3383",
      "turnover": "793865",
      "trades": "150"
    },
    {
      "date": "2025-04-10",
      "bid": "235.00",
      "ask": "238.00",
      "open": "249.50",
      "high": "249.50",
      "low": "236.00",
      "close": "237.50",
      "average": "238.8114",
      "volume": "1704",
      "turnover": "407118.5",
      "trades": "67"
    },
    {
      "date": "2025-04-11",
      "bid": "237.00",
      "ask": "240.00",
      "open": "249.00",
      "high": "249.00",
      "low": "234.00",
      "close": "237.00",
      "average": "237.2191",
      "volume": "1513",
      "turnover": "358874.5",
      "trades": "48"
    },
    {
      "date": "2025-04-14",
      "bid": "237.00",
      "ask": "238.50",
      "open": "238.00",
      "high": "244.00",
      "low": "237.00",
      "close": "238.00",
      "average": "239.5134",
      "volume": "1586",
      "turnover": "379602.25",
      "trades": "67"
    },
    {
      "date": "2025-04-15",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.50",
      "high": "238.50",
      "low": "232.50",
      "close": "232.50",
      "average": "235.1209",
      "volume": "3097",
      "turnover": "728990",
      "trades": "81"
    },
    {
      "date": "2025-04-16",
      "bid": "227.50",
      "ask": "229.00",
      "open": "232.00",
      "high": "232.50",
      "low": "227.50",
      "close": "227.50",
      "average": "229.8714",
      "volume": "861",
      "turnover": "198303.25",
      "trades": "50"
    },
    {
      "date": "2025-04-17",
      "bid": "225.00",
      "ask": "227.50",
      "open": "227.00",
      "high": "228.00",
      "low": "226.00",
      "close": "227.50",
      "average": "227.4979",
      "volume": "302",
      "turnover": "68780.5",
      "trades": "29"
    },
    {
      "date": "2025-04-22",
      "bid": "225.00",
      "ask": "225.50",
      "open": "228.00",
      "high": "233.00",
      "low": "225.00",
      "close": "225.00",
      "average": "227.1504",
      "volume": "727",
      "turnover": "165133.75",
      "trades": "51"
    },
    {
      "date": "2025-04-23",
      "bid": "231.00",
      "ask": "233.50",
      "open": "225.50",
      "high": "231.00",
      "low": "222.00",
      "close": "231.00",
      "average": "225.7398",
      "volume": "3005",
      "turnover": "679321",
      "trades": "90"
    },
    {
      "date": "2025-04-24",
      "bid": "232.00",
      "ask": "233.00",
      "open": "233.50",
      "high": "233.50",
      "low": "231.00",
      "close": "231.50",
      "average": "232.2541",
      "volume": "375",
      "turnover": "87068.5",
      "trades": "42"
    },
    {
      "date": "2025-04-25",
      "bid": "233.50",
      "ask": "234.50",
      "open": "235.00",
      "high": "238.00",
      "low": "233.50",
      "close": "234.50",
      "average": "235.5626",
      "volume": "1931",
      "turnover": "454157.5",
      "trades": "72"
    },
    {
      "date": "2025-04-28",
      "bid": "229.50",
      "ask": "231.50",
      "open": "235.00",
      "high": "239.50",
      "low": "226.00",
      "close": "230.00",
      "average": "230.6673",
      "volume": "3619",
      "turnover": "840372.25",
      "trades": "149"
    },
    {
      "date": "2025-04-29",
      "bid": "226.50",
      "ask": "228.50",
      "open": "229.50",
      "high": "229.50",
      "low": "226.00",
      "close": "229.00",
      "average": "226.4025",
      "volume": "1417",
      "turnover": "320814",
      "trades": "51"
    },
    {
      "date": "2025-04-30",
      "bid": "231.00",
      "ask": "232.50",
      "open": "229.00",
      "high": "231.00",
      "low": "228.00",
      "close": "231.00",
      "average": "230.6773",
      "volume": "3249",
      "turnover": "749045.25",
      "trades": "45"
    },
    {
      "date": "2025-05-02",
      "bid": "243.50",
      "ask": "248.50",
      "open": "232.50",
      "high": "249.00",
      "low": "232.00",
      "close": "248.00",
      "average": "241.5984",
      "volume": "4170",
      "turnover": "1006209",
      "trades": "132"
    },
    {
      "date": "2025-05-05",
      "bid": "251.50",
      "ask": "254.00",
      "open": "243.50",
      "high": "255.00",
      "low": "241.50",
      "close": "251.50",
      "average": "250.5442",
      "volume": "874",
      "turnover": "218891",
      "trades": "66"
    },
    {
      "date": "2025-05-06",
      "bid": "240.00",
      "ask": "242.50",
      "open": "251.00",
      "high": "251.00",
      "low": "238.50",
      "close": "238.50",
      "average": "244.2583",
      "volume": "2460",
      "turnover": "602511.5",
      "trades": "89"
    },
    {
      "date": "2025-05-07",
      "bid": "235.00",
      "ask": "237.00",
      "open": "242.50",
      "high": "244.50",
      "low": "233.50",
      "close": "233.50",
      "average": "240.0127",
      "volume": "602",
      "turnover": "144532.75",
      "trades": "42"
    },
    {
      "date": "2025-05-08",
      "bid": "243.00",
      "ask": "244.00",
      "open": "237.00",
      "high": "245.50",
      "low": "234.50",
      "close": "243.50",
      "average": "238.836",
      "volume": "2280",
      "turnover": "540068.5",
      "trades": "76"
    },
    {
      "date": "2025-05-09",
      "bid": "236.50",
      "ask": "242.50",
      "open": "241.00",
      "high": "244.00",
      "low": "237.00",
      "close": "237.00",
      "average": "241.452",
      "volume": "1022",
      "turnover": "247744",
      "trades": "34"
    },
    {
      "date": "2025-05-12",
      "bid": "240.50",
      "ask": "243.50",
      "open": "242.50",
      "high": "249.50",
      "low": "240.00",
      "close": "240.00",
      "average": "244.5741",
      "volume": "2925",
      "turnover": "715275.75",
      "trades": "74"
    },
    {
      "date": "2025-05-13",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "247.00",
      "low": "240.00",
      "close": "241.00",
      "average": "242.7178",
      "volume": "5555",
      "turnover": "1347870",
      "trades": "84"
    },
    {
      "date": "2025-05-14",
      "bid": "245.50",
      "ask": "250.00",
      "open": "240.50",
      "high": "250.00",
      "low": "236.00",
      "close": "250.00",
      "average": "241.8883",
      "volume": "2170",
      "turnover": "524894.25",
      "trades": "109"
    },
    {
      "date": "2025-05-15",
      "bid": "250.50",
      "ask": "251.00",
      "open": "250.00",
      "high": "263.00",
      "low": "245.00",
      "close": "247.50",
      "average": "254.6169",
      "volume": "3434",
      "turnover": "874431.5",
      "trades": "134"
    },
    {
      "date": "2025-05-16",
      "bid": "238.50",
      "ask": "239.50",
      "open": "244.50",
      "high": "244.50",
      "low": "230.50",
      "close": "238.00",
      "average": "235.1624",
      "volume": "86052",
      "turnover": "20238065",
      "trades": "272"
    },
    {
      "date": "2025-05-19",
      "bid": "228.00",
      "ask": "228.50",
      "open": "238.00",
      "high": "238.50",
      "low": "226.50",
      "close": "229.50",
      "average": "230.4754",
      "volume": "24852",
      "turnover": "5727957.5",
      "trades": "188"
    },
    {
      "date": "2025-05-20",
      "bid": "228.50",
      "ask": "230.00",
      "open": "229.50",
      "high": "231.00",
      "low": "228.50",
      "close": "230.00",
      "average": "229.9534",
      "volume": "3435",
      "turnover": "790242.25",
      "trades": "135"
    },
    {
      "date": "2025-05-21",
      "bid": "227.50",
      "ask": "230.00",
      "open": "228.50",
      "high": "230.00",
      "low": "228.00",
      "close": "228.00",
      "average": "228.5089",
      "volume": "2374",
      "turnover": "542483",
      "trades": "72"
    },
    {
      "date": "2025-05-22",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.50",
      "high": "229.50",
      "low": "224.00",
      "close": "225.00",
      "average": "225.5344",
      "volume": "2200",
      "turnover": "496187.25",
      "trades": "112"
    },
    {
      "date": "2025-05-23",
      "bid": "220.00",
      "ask": "223.00",
      "open": "226.50",
      "high": "227.50",
      "low": "218.00",
      "close": "221.50",
      "average": "221.2632",
      "volume": "3183",
      "turnover": "704660",
      "trades": "143"
    },
    {
      "date": "2025-05-26",
      "bid": "211.00",
      "ask": "213.00",
      "open": "220.00",
      "high": "220.50",
      "low": "209.50",
      "close": "210.50",
      "average": "212.9676",
      "volume": "75528",
      "turnover": "16084523.75",
      "trades": "518"
    },
    {
      "date": "2025-05-27",
      "bid": "210.00",
      "ask": "211.50",
      "open": "213.50",
      "high": "215.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.4039",
      "volume": "6440",
      "turnover": "1361469",
      "trades": "193"
    },
    {
      "date": "2025-05-28",
      "bid": "206.00",
      "ask": "208.00",
      "open": "212.50",
      "high": "216.00",
      "low": "206.00",
      "close": "206.50",
      "average": "209.3964",
      "volume": "4608",
      "turnover": "964910.5",
      "trades": "132"
    },
    {
      "date": "2025-05-30",
      "bid": "203.50",
      "ask": "205.50",
      "open": "207.00",
      "high": "212.50",
      "low": "202.00",
      "close": "212.50",
      "average": "204.4517",
      "volume": "51657",
      "turnover": "10529835.25",
      "trades": "501"
    },
    {
      "date": "2025-06-02",
      "bid": "207.00",
      "ask": "209.50",
      "open": "205.00",
      "high": "212.50",
      "low": "202.50",
      "close": "210.50",
      "average": "207.7552",
      "volume": "34647",
      "turnover": "7130793",
      "trades": "380"
    },
    {
      "date": "2025-06-03",
      "bid": "208.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "210.50",
      "low": "206.00",
      "close": "208.50",
      "average": "208.6914",
      "volume": "4494",
      "turnover": "937281.5",
      "trades": "119"
    },
    {
      "date": "2025-06-04",
      "bid": "218.00",
      "ask": "219.50",
      "open": "210.50",
      "high": "221.00",
      "low": "209.00",
      "close": "219.00",
      "average": "216.2487",
      "volume": "18255",
      "turnover": "3952338.25",
      "trades": "664"
    },
    {
      "date": "2025-06-05",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.00",
      "low": "219.00",
      "close": "219.00",
      "average": "220.3106",
      "volume": "9576",
      "turnover": "2109734.75",
      "trades": "362"
    },
    {
      "date": "2025-06-09",
      "bid": "223.00",
      "ask": "224.50",
      "open": "220.00",
      "high": "225.50",
      "low": "220.00",
      "close": "222.50",
      "average": "223.1888",
      "volume": "7082",
      "turnover": "1581073.75",
      "trades": "323"
    },
    {
      "date": "2025-06-10",
      "bid": "215.50",
      "ask": "217.50",
      "open": "226.00",
      "high": "226.00",
      "low": "215.50",
      "close": "215.50",
      "average": "219.9891",
      "volume": "7486",
      "turnover": "1647368.25",
      "trades": "332"
    },
    {
      "date": "2025-06-11",
      "bid": "210.00",
      "ask": "213.00",
      "open": "216.50",
      "high": "221.50",
      "low": "210.50",
      "close": "210.50",
      "average": "215.9915",
      "volume": "8482",
      "turnover": "1832237.5",
      "trades": "305"
    },
    {
      "date": "2025-06-12",
      "bid": "215.00",
      "ask": "215.50",
      "open": "210.50",
      "high": "219.50",
      "low": "210.50",
      "close": "215.00",
      "average": "215.5411",
      "volume": "12410",
      "turnover": "2676017.5",
      "trades": "239"
    },
    {
      "date": "2025-06-13",
      "bid": "211.00",
      "ask": "212.00",
      "open": "217.00",
      "high": "217.00",
      "low": "210.00",
      "close": "210.50",
      "average": "212.4116",
      "volume": "4868",
      "turnover": "1033980.75",
      "trades": "187"
    },
    {
      "date": "2025-06-16",
      "bid": "220.00",
      "ask": "221.50",
      "open": "213.00",
      "high": "225.00",
      "low": "210.00",
      "close": "220.00",
      "average": "217.3878",
      "volume": "17199",
      "turnover": "3738988.25",
      "trades": "483"
    },
    {
      "date": "2025-06-17",
      "bid": "230.00",
      "ask": "230.50",
      "open": "221.50",
      "high": "233.00",
      "low": "220.50",
      "close": "228.50",
      "average": "226.6135",
      "volume": "49015",
      "turnover": "11108994",
      "trades": "549"
    },
    {
      "date": "2025-06-18",
      "bid": "223.50",
      "ask": "225.00",
      "open": "231.00",
      "high": "231.50",
      "low": "222.50",
      "close": "222.50",
      "average": "225.8417",
      "volume": "9292",
      "turnover": "2100443.75",
      "trades": "291"
    },
    {
      "date": "2025-06-19",
      "bid": "220.00",
      "ask": "222.00",
      "open": "222.50",
      "high": "226.00",
      "low": "219.00",
      "close": "219.00",
      "average": "222.107",
      "volume": "6928",
      "turnover": "1541440",
      "trades": "218"
    },
    {
      "date": "2025-06-23",
      "bid": "217.00",
      "ask": "219.50",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "217.00",
      "average": "217.1141",
      "volume": "13705",
      "turnover": "2973884",
      "trades": "201"
    },
    {
      "date": "2025-06-24",
      "bid": "226.00",
      "ask": "227.50",
      "open": "217.00",
      "high": "228.50",
      "low": "217.00",
      "close": "226.50",
      "average": "226.3938",
      "volume": "27143",
      "turnover": "6142858",
      "trades": "233"
    },
    {
      "date": "2025-06-25",
      "bid": "231.50",
      "ask": "233.50",
      "open": "228.50",
      "high": "235.00",
      "low": "228.50",
      "close": "231.50",
      "average": "231.5436",
      "volume": "69578",
      "turnover": "16110512",
      "trades": "207"
    },
    {
      "date": "2025-06-26",
      "bid": "234.50",
      "ask": "236.50",
      "open": "233.50",
      "high": "239.00",
      "low": "233.50",
      "close": "234.50",
      "average": "236.3058",
      "volume": "3894",
      "turnover": "920282",
      "trades": "186"
    },
    {
      "date": "2025-06-27",
      "bid": "237.50",
      "ask": "239.50",
      "open": "235.00",
      "high": "239.50",
      "low": "234.50",
      "close": "237.00",
      "average": "236.0362",
      "volume": "37033",
      "turnover": "8741463.5",
      "trades": "190"
    },
    {
      "date": "2025-06-30",
      "bid": "230.00",
      "ask": "232.50",
      "open": "240.00",
      "high": "240.00",
      "low": "229.50",
      "close": "231.00",
      "average": "233.7871",
      "volume": "9212",
      "turnover": "2154130.25",
      "trades": "338"
    },
    {
      "date": "2025-07-01",
      "bid": "232.50",
      "ask": "235.50",
      "open": "232.50",
      "high": "236.50",
      "low": "232.00",
      "close": "233.50",
      "average": "234.1486",
      "volume": "5889",
      "turnover": "1378907.25",
      "trades": "188"
    },
    {
      "date": "2025-07-02",
      "bid": "236.50",
      "ask": "237.00",
      "open": "236.00",
      "high": "238.50",
      "low": "236.00",
      "close": "237.00",
      "average": "237.0894",
      "volume": "6231",
      "turnover": "1477126",
      "trades": "142"
    },
    {
      "date": "2025-07-03",
      "bid": "237.00",
      "ask": "239.50",
      "open": "237.50",
      "high": "239.50",
      "low": "236.50",
      "close": "238.00",
      "average": "238.0839",
      "volume": "5590",
      "turnover": "1330830.5",
      "trades": "151"
    },
    {
      "date": "2025-07-04",
      "bid": "238.00",
      "ask": "238.50",
      "open": "237.50",
      "high": "238.50",
      "low": "235.50",
      "close": "238.00",
      "average": "236.3466",
      "volume": "43089",
      "turnover": "10184115.25",
      "trades": "102"
    },
    {
      "date": "2025-07-07",
      "bid": "234.50",
      "ask": "237.00",
      "open": "238.00",
      "high": "239.00",
      "low": "229.00",
      "close": "235.00",
      "average": "234.7946",
      "volume": "7446",
      "turnover": "1748931.5",
      "trades": "311"
    },
    {
      "date": "2025-07-08",
      "bid": "233.00",
      "ask": "234.50",
      "open": "234.50",
      "high": "237.00",
      "low": "233.00",
      "close": "233.00",
      "average": "234.8336",
      "volume": "20186",
      "turnover": "4740265.75",
      "trades": "204"
    },
    {
      "date": "2025-07-09",
      "bid": "230.00",
      "ask": "232.00",
      "open": "234.50",
      "high": "234.50",
      "low": "225.50",
      "close": "232.50",
      "average": "227.379",
      "volume": "40693",
      "turnover": "9253124.5",
      "trades": "293"
    },
    {
      "date": "2025-07-10",
      "bid": "237.00",
      "ask": "238.00",
      "open": "232.50",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "236.6114",
      "volume": "2735",
      "turnover": "647051.25",
      "trades": "81"
    },
    {
      "date": "2025-07-11",
      "bid": "237.00",
      "ask": "238.50",
      "open": "238.50",
      "high": "240.00",
      "low": "236.00",
      "close": "238.00",
      "average": "237.6692",
      "volume": "5707",
      "turnover": "1356592",
      "trades": "177"
    },
    {
      "date": "2025-07-14",
      "bid": "237.50",
      "ask": "238.50",
      "open": "238.50",
      "high": "241.50",
      "low": "236.50",
      "close": "239.00",
      "average": "238.2797",
      "volume": "6052",
      "turnover": "1442030.25",
      "trades": "173"
    },
    {
      "date": "2025-07-15",
      "bid": "232.50",
      "ask": "234.00",
      "open": "239.00",
      "high": "240.00",
      "low": "230.50",
      "close": "233.00",
      "average": "235.988",
      "volume": "3618",
      "turnover": "854208.5",
      "trades": "141"
    },
    {
      "date": "2025-07-16",
      "bid": "230.00",
      "ask": "231.00",
      "open": "233.50",
      "high": "233.50",
      "low": "225.50",
      "close": "230.50",
      "average": "228.5877",
      "volume": "8826",
      "turnover": "2016852.5",
      "trades": "268"
    },
    {
      "date": "2025-07-17",
      "bid": "218.00",
      "ask": "219.50",
      "open": "230.00",
      "high": "230.50",
      "low": "216.50",
      "close": "219.00",
      "average": "221.2057",
      "volume": "13007",
      "turnover": "2879623.25",
      "trades": "392"
    },
    {
      "date": "2025-07-18",
      "bid": "213.50",
      "ask": "214.00",
      "open": "220.50",
      "high": "220.50",
      "low": "212.50",
      "close": "212.50",
      "average": "214.4492",
      "volume": "11390",
      "turnover": "2442609.25",
      "trades": "333"
    },
    {
      "date": "2025-07-21",
      "bid": "213.50",
      "ask": "215.00",
      "open": "213.00",
      "high": "216.50",
      "low": "213.00",
      "close": "213.00",
      "average": "214.1841",
      "volume": "7564",
      "turnover": "1620465.5",
      "trades": "155"
    },
    {
      "date": "2025-07-22",
      "bid": "214.50",
      "ask": "215.00",
      "open": "215.00",
      "high": "215.00",
      "low": "213.00",
      "close": "215.00",
      "average": "214.5573",
      "volume": "7949",
      "turnover": "1705517",
      "trades": "110"
    },
    {
      "date": "2025-07-23",
      "bid": "216.50",
      "ask": "217.50",
      "open": "214.50",
      "high": "218.00",
      "low": "214.00",
      "close": "216.00",
      "average": "215.6828",
      "volume": "5535",
      "turnover": "1193616",
      "trades": "115"
    },
    {
      "date": "2025-07-24",
      "bid": "212.50",
      "ask": "214.00",
      "open": "217.00",
      "high": "218.00",
      "low": "212.50",
      "close": "212.50",
      "average": "213.0017",
      "volume": "15323",
      "turnover": "3265511.75",
      "trades": "255"
    },
    {
      "date": "2025-07-25",
      "bid": "212.50",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "212.50",
      "close": "212.50",
      "average": "212.7086",
      "volume": "7897",
      "turnover": "1680522.5",
      "trades": "178"
    },
    {
      "date": "2025-07-28",
      "bid": "208.50",
      "ask": "209.50",
      "open": "213.00",
      "high": "215.00",
      "low": "207.50",
      "close": "208.50",
      "average": "210.4146",
      "volume": "36149",
      "turnover": "7604577.25",
      "trades": "504"
    },
    {
      "date": "2025-07-29",
      "bid": "206.50",
      "ask": "207.50",
      "open": "209.50",
      "high": "209.50",
      "low": "206.50",
      "close": "209.00",
      "average": "207.9298",
      "volume": "6075",
      "turnover": "1263335.75",
      "trades": "228"
    },
    {
      "date": "2025-07-30",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.00",
      "low": "207.00",
      "close": "210.00",
      "average": "208.6251",
      "volume": "3764",
      "turnover": "785418",
      "trades": "136"
    },
    {
      "date": "2025-07-31",
      "bid": "206.50",
      "ask": "208.00",
      "open": "208.50",
      "high": "209.00",
      "low": "203.00",
      "close": "207.00",
      "average": "205.8211",
      "volume": "25718",
      "turnover": "5293292",
      "trades": "513"
    },
    {
      "date": "2025-08-01",
      "bid": "203.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "207.00",
      "low": "202.50",
      "close": "203.00",
      "average": "204.3683",
      "volume": "16257",
      "turnover": "3322564.75",
      "trades": "499"
    },
    {
      "date": "2025-08-04",
      "bid": "179.80",
      "ask": "180.20",
      "open": "194.00",
      "high": "194.00",
      "low": "176.40",
      "close": "178.60",
      "average": "182.822",
      "volume": "123635",
      "turnover": "22534401",
      "trades": "1517"
    },
    {
      "date": "2025-08-05",
      "bid": "176.20",
      "ask": "177.00",
      "open": "180.20",
      "high": "181.60",
      "low": "173.20",
      "close": "177.00",
      "average": "176.3155",
      "volume": "106065",
      "turnover": "18694885.7",
      "trades": "621"
    },
    {
      "date": "2025-08-06",
      "bid": "176.60",
      "ask": "177.20",
      "open": "174.00",
      "high": "178.00",
      "low": "174.00",
      "close": "177.20",
      "average": "176.9558",
      "volume": "203411",
      "turnover": "35994982.6",
      "trades": "340"
    },
    {
      "date": "2025-08-07",
      "bid": "182.60",
      "ask": "183.00",
      "open": "177.60",
      "high": "183.00",
      "low": "177.20",
      "close": "183.00",
      "average": "180.5867",
      "volume": "30710",
      "turnover": "5545826",
      "trades": "448"
    },
    {
      "date": "2025-08-08",
      "bid": "184.40",
      "ask": "185.00",
      "open": "181.00",
      "high": "186.00",
      "low": "181.00",
      "close": "185.00",
      "average": "184.5227",
      "volume": "15449",
      "turnover": "2850659.5",
      "trades": "211"
    },
    {
      "date": "2025-08-11",
      "bid": "182.20",
      "ask": "182.60",
      "open": "185.20",
      "high": "185.20",
      "low": "181.40",
      "close": "181.80",
      "average": "182.9539",
      "volume": "7571",
      "turnover": "1385111.2",
      "trades": "191"
    },
    {
      "date": "2025-08-12",
      "bid": "183.80",
      "ask": "184.00",
      "open": "182.40",
      "high": "185.00",
      "low": "181.80",
      "close": "184.20",
      "average": "183.8882",
      "volume": "7218",
      "turnover": "1327321.7",
      "trades": "159"
    },
    {
      "date": "2025-08-13",
      "bid": "184.40",
      "ask": "185.00",
      "open": "183.80",
      "high": "185.40",
      "low": "182.20",
      "close": "185.20",
      "average": "184.0301",
      "volume": "8456",
      "turnover": "1556128.1",
      "trades": "131"
    },
    {
      "date": "2025-08-14",
      "bid": "185.20",
      "ask": "186.00",
      "open": "184.00",
      "high": "186.60",
      "low": "183.20",
      "close": "186.00",
      "average": "184.8494",
      "volume": "10406",
      "turnover": "1923493.9",
      "trades": "136"
    },
    {
      "date": "2025-08-15",
      "bid": "184.60",
      "ask": "184.80",
      "open": "186.40",
      "high": "186.60",
      "low": "184.60",
      "close": "184.60",
      "average": "185.7526",
      "volume": "108954",
      "turnover": "20238528",
      "trades": "160"
    },
    {
      "date": "2025-08-18",
      "bid": "183.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.00",
      "low": "181.60",
      "close": "184.00",
      "average": "183.4302",
      "volume": "5950",
      "turnover": "1091217.1",
      "trades": "109"
    },
    {
      "date": "2025-08-19",
      "bid": "180.80",
      "ask": "181.80",
      "open": "182.00",
      "high": "184.20",
      "low": "180.00",
      "close": "181.20",
      "average": "181.9977",
      "volume": "9662",
      "turnover": "1758572.4",
      "trades": "151"
    },
    {
      "date": "2025-08-20",
      "bid": "181.80",
      "ask": "182.60",
      "open": "181.20",
      "high": "183.80",
      "low": "180.00",
      "close": "182.00",
      "average": "182.4522",
      "volume": "10250",
      "turnover": "1870082.6",
      "trades": "139"
    },
    {
      "date": "2025-08-21",
      "bid": "180.80",
      "ask": "181.40",
      "open": "180.40",
      "high": "182.00",
      "low": "179.20",
      "close": "181.40",
      "average": "180.6816",
      "volume": "7560",
      "turnover": "1365945.2",
      "trades": "119"
    },
    {
      "date": "2025-08-22",
      "bid": "190.00",
      "ask": "191.60",
      "open": "180.00",
      "high": "195.00",
      "low": "178.20",
      "close": "190.60",
      "average": "188.2519",
      "volume": "286668",
      "turnover": "54006788.9",
      "trades": "769"
    },
    {
      "date": "2025-08-25",
      "bid": "198.00",
      "ask": "199.00",
      "open": "195.00",
      "high": "200.00",
      "low": "193.20",
      "close": "198.00",
      "average": "195.767",
      "volume": "54626",
      "turnover": "10683512.5",
      "trades": "721"
    },
    {
      "date": "2025-08-26",
      "bid": "195.60",
      "ask": "196.20",
      "open": "199.00",
      "high": "199.00",
      "low": "194.60",
      "close": "195.60",
      "average": "195.8318",
      "volume": "15974",
      "turnover": "3126955.1",
      "trades": "312"
    },
    {
      "date": "2025-08-27",
      "bid": "200.00",
      "ask": "200.50",
      "open": "195.40",
      "high": "205.50",
      "low": "195.00",
      "close": "200.00",
      "average": "201.5373",
      "volume": "30132",
      "turnover": "6070585.4",
      "trades": "457"
    },
    {
      "date": "2025-08-28",
      "bid": "196.80",
      "ask": "197.60",
      "open": "201.00",
      "high": "201.00",
      "low": "195.00",
      "close": "196.60",
      "average": "197.3595",
      "volume": "11617",
      "turnover": "2292815.2",
      "trades": "254"
    },
    {
      "date": "2025-08-29",
      "bid": "196.00",
      "ask": "197.00",
      "open": "196.80",
      "high": "198.40",
      "low": "195.00",
      "close": "196.20",
      "average": "196.8152",
      "volume": "7165",
      "turnover": "1410191",
      "trades": "184"
    },
    {
      "date": "2025-09-01",
      "bid": "194.20",
      "ask": "194.60",
      "open": "197.20",
      "high": "199.00",
      "low": "193.80",
      "close": "194.20",
      "average": "195.2038",
      "volume": "11231",
      "turnover": "2192315.4",
      "trades": "199"
    },
    {
      "date": "2025-09-02",
      "bid": "192.20",
      "ask": "192.60",
      "open": "194.60",
      "high": "194.60",
      "low": "191.20",
      "close": "191.60",
      "average": "192.8504",
      "volume": "19023",
      "turnover": "3668520.8",
      "trades": "293"
    },
    {
      "date": "2025-09-03",
      "bid": "190.40",
      "ask": "191.20",
      "open": "192.20",
      "high": "194.80",
      "low": "190.00",
      "close": "190.60",
      "average": "191.719",
      "volume": "11476",
      "turnover": "2200235.1",
      "trades": "222"
    },
    {
      "date": "2025-09-04",
      "bid": "190.00",
      "ask": "190.60",
      "open": "190.80",
      "high": "193.00",
      "low": "189.60",
      "close": "189.60",
      "average": "191.1338",
      "volume": "6550",
      "turnover": "1251973.5",
      "trades": "139"
    },
    {
      "date": "2025-09-05",
      "bid": "187.60",
      "ask": "188.40",
      "open": "189.60",
      "high": "191.80",
      "low": "187.40",
      "close": "188.20",
      "average": "190.0091",
      "volume": "10374",
      "turnover": "1971181.3",
      "trades": "262"
    },
    {
      "date": "2025-09-08",
      "bid": "188.20",
      "ask": "189.20",
      "open": "187.80",
      "high": "189.60",
      "low": "186.60",
      "close": "188.60",
      "average": "188.409",
      "volume": "7036",
      "turnover": "1325645.6",
      "trades": "165"
    },
    {
      "date": "2025-09-09",
      "bid": "185.40",
      "ask": "185.80",
      "open": "188.60",
      "high": "188.80",
      "low": "184.00",
      "close": "184.60",
      "average": "185.719",
      "volume": "7629",
      "turnover": "1416902.1",
      "trades": "180"
    },
    {
      "date": "2025-09-10",
      "bid": "186.00",
      "ask": "186.60",
      "open": "185.80",
      "high": "189.60",
      "low": "185.60",
      "close": "186.40",
      "average": "186.8071",
      "volume": "7789",
      "turnover": "1454616.6",
      "trades": "176"
    },
    {
      "date": "2025-09-11",
      "bid": "187.40",
      "ask": "188.20",
      "open": "186.80",
      "high": "188.40",
      "low": "185.80",
      "close": "187.40",
      "average": "187.1819",
      "volume": "4282",
      "turnover": "801508.1",
      "trades": "118"
    },
    {
      "date": "2025-09-12",
      "bid": "186.00",
      "ask": "186.60",
      "open": "187.60",
      "high": "188.00",
      "low": "185.60",
      "close": "185.60",
      "average": "186.3554",
      "volume": "4617",
      "turnover": "860404.3",
      "trades": "125"
    },
    {
      "date": "2025-09-15",
      "bid": "186.20",
      "ask": "187.00",
      "open": "186.80",
      "high": "189.60",
      "low": "186.20",
      "close": "186.80",
      "average": "187.6646",
      "volume": "4380",
      "turnover": "821991.8",
      "trades": "127"
    },
    {
      "date": "2025-09-16",
      "bid": "183.20",
      "ask": "184.20",
      "open": "186.80",
      "high": "187.60",
      "low": "183.00",
      "close": "183.40",
      "average": "184.8617",
      "volume": "9442",
      "turnover": "1745526.5",
      "trades": "156"
    },
    {
      "date": "2025-09-17",
      "bid": "184.40",
      "ask": "185.40",
      "open": "185.20",
      "high": "186.40",
      "low": "182.80",
      "close": "184.80",
      "average": "184.4247",
      "volume": "8630",
      "turnover": "1591768.2",
      "trades": "134"
    },
    {
      "date": "2025-09-18",
      "bid": "183.80",
      "ask": "184.60",
      "open": "185.40",
      "high": "186.40",
      "low": "184.00",
      "close": "184.00",
      "average": "185.0389",
      "volume": "5556",
      "turnover": "1028862.3",
      "trades": "123"
    },
    {
      "date": "2025-09-19",
      "bid": "183.00",
      "ask": "183.80",
      "open": "183.80",
      "high": "184.60",
      "low": "182.00",
      "close": "182.80",
      "average": "183.4068",
      "volume": "7902",
      "turnover": "1449294.4",
      "trades": "128"
    },
    {
      "date": "2025-09-22",
      "bid": "181.20",
      "ask": "181.60",
      "open": "182.60",
      "high": "182.80",
      "low": "180.60",
      "close": "181.20",
      "average": "181.3843",
      "volume": "6640",
      "turnover": "1204375.1",
      "trades": "159"
    },
    {
      "date": "2025-09-23",
      "bid": "180.40",
      "ask": "181.20",
      "open": "181.20",
      "high": "183.80",
      "low": "180.40",
      "close": "180.40",
      "average": "181.345",
      "volume": "12480",
      "turnover": "2267111.6",
      "trades": "190"
    },
    {
      "date": "2025-09-24",
      "bid": "176.40",
      "ask": "176.80",
      "open": "180.20",
      "high": "182.00",
      "low": "175.60",
      "close": "175.60",
      "average": "177.7201",
      "volume": "25603",
      "turnover": "4552016.9",
      "trades": "289"
    },
    {
      "date": "2025-09-25",
      "bid": "175.40",
      "ask": "175.80",
      "open": "176.80",
      "high": "177.80",
      "low": "175.00",
      "close": "175.00",
      "average": "175.9707",
      "volume": "7768",
      "turnover": "1366975.9",
      "trades": "201"
    },
    {
      "date": "2025-09-26",
      "bid": "175.40",
      "ask": "176.80",
      "open": "174.80",
      "high": "176.80",
      "low": "173.80",
      "close": "176.60",
      "average": "175.0632",
      "volume": "12695",
      "turnover": "2222410.1",
      "trades": "160"
    },
    {
      "date": "2025-09-29",
      "bid": "176.20",
      "ask": "176.60",
      "open": "176.00",
      "high": "176.80",
      "low": "174.80",
      "close": "176.80",
      "average": "175.6649",
      "volume": "8336",
      "turnover": "1464266.7",
      "trades": "191"
    },
    {
      "date": "2025-09-30",
      "bid": "179.20",
      "ask": "179.80",
      "open": "176.20",
      "high": "179.80",
      "low": "176.20",
      "close": "179.80",
      "average": "178.1968",
      "volume": "4359",
      "turnover": "776624.3",
      "trades": "97"
    },
    {
      "date": "2025-10-01",
      "bid": "179.60",
      "ask": "180.20",
      "open": "179.80",
      "high": "182.00",
      "low": "178.60",
      "close": "179.20",
      "average": "180.252",
      "volume": "7968",
      "turnover": "1436175.1",
      "trades": "138"
    },
    {
      "date": "2025-10-02",
      "bid": "179.60",
      "ask": "180.20",
      "open": "179.20",
      "high": "181.60",
      "low": "179.20",
      "close": "180.20",
      "average": "180.2694",
      "volume": "2909",
      "turnover": "524342.8",
      "trades": "102"
    },
    {
      "date": "2025-10-03",
      "bid": "183.80",
      "ask": "185.20",
      "open": "180.40",
      "high": "185.00",
      "low": "180.20",
      "close": "184.20",
      "average": "182.9291",
      "volume": "7617",
      "turnover": "1393370.3",
      "trades": "147"
    },
    {
      "date": "2025-10-06",
      "bid": "184.80",
      "ask": "185.60",
      "open": "185.40",
      "high": "187.40",
      "low": "183.00",
      "close": "185.20",
      "average": "184.9124",
      "volume": "8674",
      "turnover": "1601894.9",
      "trades": "154"
    },
    {
      "date": "2025-10-07",
      "bid": "184.60",
      "ask": "184.80",
      "open": "185.00",
      "high": "186.80",
      "low": "184.20",
      "close": "184.60",
      "average": "184.7306",
      "volume": "4999",
      "turnover": "923579.2",
      "trades": "148"
    },
    {
      "date": "2025-10-08",
      "bid": "186.00",
      "ask": "186.60",
      "open": "184.60",
      "high": "187.60",
      "low": "183.40",
      "close": "186.00",
      "average": "185.1186",
      "volume": "3485",
      "turnover": "645289",
      "trades": "96"
    },
    {
      "date": "2025-10-09",
      "bid": "185.00",
      "ask": "187.00",
      "open": "187.80",
      "high": "188.00",
      "low": "184.40",
      "close": "186.60",
      "average": "186.6134",
      "volume": "3271",
      "turnover": "610309",
      "trades": "92"
    },
    {
      "date": "2025-10-10",
      "bid": "185.00",
      "ask": "185.60",
      "open": "186.60",
      "high": "190.20",
      "low": "184.80",
      "close": "185.00",
      "average": "188.0202",
      "volume": "8365",
      "turnover": "1573880.2",
      "trades": "175"
    },
    {
      "date": "2025-10-13",
      "bid": "187.80",
      "ask": "189.00",
      "open": "185.80",
      "high": "189.20",
      "low": "185.40",
      "close": "187.80",
      "average": "187.1198",
      "volume": "4438",
      "turnover": "830437.6",
      "trades": "84"
    },
    {
      "date": "2025-10-14",
      "bid": "185.60",
      "ask": "186.20",
      "open": "187.80",
      "high": "187.80",
      "low": "184.00",
      "close": "185.40",
      "average": "185.4599",
      "volume": "2195",
      "turnover": "407134.2",
      "trades": "94"
    },
    {
      "date": "2025-10-15",
      "bid": "186.80",
      "ask": "188.20",
      "open": "185.80",
      "high": "188.80",
      "low": "185.00",
      "close": "187.00",
      "average": "186.1674",
      "volume": "7712",
      "turnover": "1435705",
      "trades": "79"
    },
    {
      "date": "2025-10-16",
      "bid": "186.60",
      "ask": "188.00",
      "open": "186.80",
      "high": "189.00",
      "low": "185.40",
      "close": "188.40",
      "average": "187.8019",
      "volume": "2397",
      "turnover": "449945",
      "trades": "59"
    },
    {
      "date": "2025-10-17",
      "bid": "185.20",
      "ask": "186.40",
      "open": "187.80",
      "high": "187.80",
      "low": "184.00",
      "close": "186.40",
      "average": "185.0915",
      "volume": "3146",
      "turnover": "582297.8",
      "trades": "101"
    },
    {
      "date": "2025-10-20",
      "bid": "186.60",
      "ask": "189.40",
      "open": "185.00",
      "high": "188.80",
      "low": "183.80",
      "close": "186.80",
      "average": "186.38",
      "volume": "7679",
      "turnover": "1431212",
      "trades": "126"
    },
    {
      "date": "2025-10-21",
      "bid": "188.80",
      "ask": "191.20",
      "open": "186.40",
      "high": "192.00",
      "low": "186.20",
      "close": "191.00",
      "average": "188.5325",
      "volume": "3584",
      "turnover": "675700.6",
      "trades": "109"
    },
    {
      "date": "2025-10-22",
      "bid": "190.40",
      "ask": "192.20",
      "open": "190.60",
      "high": "192.00",
      "low": "187.60",
      "close": "191.00",
      "average": "190.1028",
      "volume": "3612",
      "turnover": "686651.2",
      "trades": "91"
    },
    {
      "date": "2025-10-23",
      "bid": "189.80",
      "ask": "190.80",
      "open": "191.00",
      "high": "192.00",
      "low": "187.00",
      "close": "189.40",
      "average": "189.0273",
      "volume": "73640",
      "turnover": "13919990.4",
      "trades": "121"
    },
    {
      "date": "2025-10-24",
      "bid": "190.00",
      "ask": "191.20",
      "open": "191.00",
      "high": "195.00",
      "low": "189.40",
      "close": "189.40",
      "average": "191.2695",
      "volume": "7346",
      "turnover": "1405065.6",
      "trades": "160"
    },
    {
      "date": "2025-10-27",
      "bid": "191.20",
      "ask": "192.80",
      "open": "191.40",
      "high": "193.00",
      "low": "188.40",
      "close": "190.40",
      "average": "189.9611",
      "volume": "5121",
      "turnover": "972791",
      "trades": "127"
    },
    {
      "date": "2025-10-28",
      "bid": "190.00",
      "ask": "191.40",
      "open": "192.80",
      "high": "193.00",
      "low": "189.40",
      "close": "191.20",
      "average": "190.8026",
      "volume": "5696",
      "turnover": "1086811.6",
      "trades": "99"
    },
    {
      "date": "2025-10-29",
      "bid": "190.40",
      "ask": "191.40",
      "open": "191.00",
      "high": "192.20",
      "low": "189.00",
      "close": "190.00",
      "average": "190.5636",
      "volume": "2805",
      "turnover": "534531",
      "trades": "70"
    },
    {
      "date": "2025-10-30",
      "bid": "187.60",
      "ask": "188.20",
      "open": "189.80",
      "high": "189.80",
      "low": "186.60",
      "close": "187.20",
      "average": "187.6429",
      "volume": "5143",
      "turnover": "965047.4",
      "trades": "124"
    },
    {
      "date": "2025-10-31",
      "bid": "188.00",
      "ask": "189.00",
      "open": "187.20",
      "high": "189.00",
      "low": "186.20",
      "close": "188.40",
      "average": "187.4147",
      "volume": "1196",
      "turnover": "224148",
      "trades": "63"
    },
    {
      "date": "2025-11-03",
      "bid": "192.00",
      "ask": "192.20",
      "open": "189.00",
      "high": "195.60",
      "low": "188.20",
      "close": "192.00",
      "average": "192.3951",
      "volume": "10198",
      "turnover": "1962044.8",
      "trades": "167"
    },
    {
      "date": "2025-11-04",
      "bid": "190.40",
      "ask": "191.80",
      "open": "193.60",
      "high": "193.60",
      "low": "189.40",
      "close": "191.60",
      "average": "190.6213",
      "volume": "3525",
      "turnover": "671940",
      "trades": "87"
    },
    {
      "date": "2025-11-05",
      "bid": "188.60",
      "ask": "190.20",
      "open": "190.40",
      "high": "192.00",
      "low": "188.80",
      "close": "191.20",
      "average": "190.517",
      "volume": "3385",
      "turnover": "644900",
      "trades": "84"
    },
    {
      "date": "2025-11-06",
      "bid": "188.40",
      "ask": "189.60",
      "open": "188.80",
      "high": "191.00",
      "low": "188.20",
      "close": "188.20",
      "average": "189.2594",
      "volume": "5397",
      "turnover": "1021433.2",
      "trades": "82"
    },
    {
      "date": "2025-11-07",
      "bid": "184.20",
      "ask": "184.80",
      "open": "188.20",
      "high": "190.00",
      "low": "184.00",
      "close": "184.00",
      "average": "185.8402",
      "volume": "6766",
      "turnover": "1257394.8",
      "trades": "96"
    },
    {
      "date": "2025-11-10",
      "bid": "184.00",
      "ask": "185.00",
      "open": "184.00",
      "high": "187.60",
      "low": "184.00",
      "close": "184.00",
      "average": "185.6378",
      "volume": "7005",
      "turnover": "1300393",
      "trades": "131"
    },
    {
      "date": "2025-11-11",
      "bid": "186.40",
      "ask": "187.20",
      "open": "185.00",
      "high": "189.80",
      "low": "185.00",
      "close": "186.20",
      "average": "187.3483",
      "volume": "5485",
      "turnover": "1027605.2",
      "trades": "139"
    },
    {
      "date": "2025-11-12",
      "bid": "148.80",
      "ask": "149.00",
      "open": "170.00",
      "high": "170.00",
      "low": "146.80",
      "close": "146.80",
      "average": "152.72",
      "volume": "418064",
      "turnover": "63847088.1",
      "trades": "2063"
    },
    {
      "date": "2025-11-13",
      "bid": "143.00",
      "ask": "144.40",
      "open": "147.80",
      "high": "149.00",
      "low": "142.00",
      "close": "145.00",
      "average": "145.8894",
      "volume": "48124",
      "turnover": "7020943.2",
      "trades": "598"
    },
    {
      "date": "2025-11-14",
      "bid": "139.60",
      "ask": "140.40",
      "open": "144.40",
      "high": "144.60",
      "low": "139.60",
      "close": "140.80",
      "average": "140.9522",
      "volume": "30658",
      "turnover": "4321248.7",
      "trades": "419"
    },
    {
      "date": "2025-11-17",
      "bid": "136.40",
      "ask": "137.40",
      "open": "140.60",
      "high": "141.00",
      "low": "136.20",
      "close": "137.00",
      "average": "137.4711",
      "volume": "25120",
      "turnover": "3453234.8",
      "trades": "321"
    },
    {
      "date": "2025-11-18",
      "bid": "133.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "137.20",
      "low": "132.80",
      "close": "133.20",
      "average": "134.0008",
      "volume": "196024",
      "turnover": "26268871.2",
      "trades": "274"
    },
    {
      "date": "2025-11-19",
      "bid": "134.80",
      "ask": "135.40",
      "open": "134.20",
      "high": "135.00",
      "low": "131.80",
      "close": "135.00",
      "average": "132.931",
      "volume": "137972",
      "turnover": "18340753.2",
      "trades": "162"
    },
    {
      "date": "2025-11-20",
      "bid": "132.20",
      "ask": "133.00",
      "open": "135.40",
      "high": "136.20",
      "low": "132.00",
      "close": "132.60",
      "average": "133.9261",
      "volume": "10413",
      "turnover": "1394572.2",
      "trades": "152"
    },
    {
      "date": "2025-11-21",
      "bid": "131.20",
      "ask": "132.20",
      "open": "132.80",
      "high": "134.80",
      "low": "130.20",
      "close": "131.00",
      "average": "132.2783",
      "volume": "34786",
      "turnover": "4601426.3",
      "trades": "173"
    },
    {
      "date": "2025-11-24",
      "bid": "131.20",
      "ask": "132.00",
      "open": "132.20",
      "high": "133.80",
      "low": "131.20",
      "close": "131.20",
      "average": "132.013",
      "volume": "6688",
      "turnover": "882901.6",
      "trades": "107"
    },
    {
      "date": "2025-11-25",
      "bid": "134.80",
      "ask": "135.40",
      "open": "134.40",
      "high": "136.00",
      "low": "133.40",
      "close": "135.40",
      "average": "134.1757",
      "volume": "149598",
      "turnover": "20072699.1",
      "trades": "530"
    },
    {
      "date": "2025-11-26",
      "bid": "134.20",
      "ask": "135.60",
      "open": "134.80",
      "high": "136.00",
      "low": "132.40",
      "close": "135.00",
      "average": "134.2853",
      "volume": "16165",
      "turnover": "2170674",
      "trades": "200"
    },
    {
      "date": "2025-11-27",
      "bid": "133.00",
      "ask": "134.00",
      "open": "134.00",
      "high": "136.20",
      "low": "133.00",
      "close": "133.40",
      "average": "133.8534",
      "volume": "57942",
      "turnover": "7755735",
      "trades": "157"
    },
    {
      "date": "2025-11-28",
      "bid": "133.80",
      "ask": "134.80",
      "open": "132.80",
      "high": "135.80",
      "low": "132.60",
      "close": "134.00",
      "average": "134.0547",
      "volume": "136008",
      "turnover": "18232760.39",
      "trades": "312"
    },
    {
      "date": "2025-12-01",
      "bid": "133.60",
      "ask": "134.40",
      "open": "135.00",
      "high": "135.80",
      "low": "133.00",
      "close": "133.60",
      "average": "133.9224",
      "volume": "8241",
      "turnover": "1103662",
      "trades": "158"
    },
    {
      "date": "2025-12-02",
      "bid": "133.20",
      "ask": "133.80",
      "open": "133.80",
      "high": "136.20",
      "low": "132.40",
      "close": "134.00",
      "average": "133.1424",
      "volume": "105987",
      "turnover": "14111363.6",
      "trades": "187"
    },
    {
      "date": "2025-12-03",
      "bid": "133.80",
      "ask": "135.00",
      "open": "134.20",
      "high": "135.60",
      "low": "133.40",
      "close": "134.80",
      "average": "134.3897",
      "volume": "68470",
      "turnover": "9199765",
      "trades": "400"
    },
    {
      "date": "2025-12-04",
      "bid": "137.20",
      "ask": "138.00",
      "open": "134.00",
      "high": "138.00",
      "low": "133.40",
      "close": "138.00",
      "average": "135.7894",
      "volume": "333288",
      "turnover": "45256904.2",
      "trades": "710"
    },
    {
      "date": "2025-12-05",
      "bid": "140.40",
      "ask": "141.80",
      "open": "138.20",
      "high": "142.60",
      "low": "137.20",
      "close": "141.80",
      "average": "140.569",
      "volume": "46594",
      "turnover": "6549673.6",
      "trades": "573"
    },
    {
      "date": "2025-12-08",
      "bid": "140.00",
      "ask": "141.20",
      "open": "142.00",
      "high": "144.00",
      "low": "139.60",
      "close": "140.00",
      "average": "141.803",
      "volume": "18739",
      "turnover": "2657246.2",
      "trades": "306"
    },
    {
      "date": "2025-12-09",
      "bid": "138.60",
      "ask": "140.20",
      "open": "141.80",
      "high": "142.60",
      "low": "139.00",
      "close": "139.40",
      "average": "140.3271",
      "volume": "19565",
      "turnover": "2745545.2",
      "trades": "252"
    },
    {
      "date": "2025-12-10",
      "bid": "139.20",
      "ask": "140.00",
      "open": "139.60",
      "high": "142.00",
      "low": "138.60",
      "close": "140.00",
      "average": "140.2138",
      "volume": "40210",
      "turnover": "5639044.7",
      "trades": "368"
    },
    {
      "date": "2025-12-11",
      "bid": "141.40",
      "ask": "142.00",
      "open": "140.60",
      "high": "143.80",
      "low": "140.60",
      "close": "142.00",
      "average": "142.3564",
      "volume": "30036",
      "turnover": "4275815.4",
      "trades": "350"
    },
    {
      "date": "2025-12-12",
      "bid": "141.60",
      "ask": "141.80",
      "open": "142.20",
      "high": "143.80",
      "low": "141.20",
      "close": "141.60",
      "average": "142.5038",
      "volume": "44431",
      "turnover": "6331584.4",
      "trades": "431"
    },
    {
      "date": "2025-12-15",
      "bid": "140.20",
      "ask": "140.80",
      "open": "142.20",
      "high": "143.60",
      "low": "139.80",
      "close": "140.20",
      "average": "142.3604",
      "volume": "19833",
      "turnover": "2823437.2",
      "trades": "251"
    },
    {
      "date": "2025-12-16",
      "bid": "142.40",
      "ask": "143.20",
      "open": "140.20",
      "high": "143.20",
      "low": "139.60",
      "close": "142.20",
      "average": "142.0077",
      "volume": "39629",
      "turnover": "5627623.6",
      "trades": "432"
    },
    {
      "date": "2025-12-17",
      "bid": "143.00",
      "ask": "143.60",
      "open": "143.80",
      "high": "144.00",
      "low": "139.80",
      "close": "143.60",
      "average": "142.1698",
      "volume": "19713",
      "turnover": "2802699.2",
      "trades": "246"
    },
    {
      "date": "2025-12-18",
      "bid": "144.00",
      "ask": "144.60",
      "open": "144.20",
      "high": "145.00",
      "low": "142.00",
      "close": "144.60",
      "average": "143.2363",
      "volume": "15436",
      "turnover": "2210995.2",
      "trades": "248"
    },
    {
      "date": "2025-12-19",
      "bid": "145.00",
      "ask": "145.80",
      "open": "144.00",
      "high": "146.60",
      "low": "143.20",
      "close": "145.00",
      "average": "145.2145",
      "volume": "25525",
      "turnover": "3706600",
      "trades": "312"
    },
    {
      "date": "2025-12-22",
      "bid": "145.00",
      "ask": "146.00",
      "open": "145.20",
      "high": "146.20",
      "low": "143.60",
      "close": "145.40",
      "average": "145.08",
      "volume": "15485",
      "turnover": "2246564",
      "trades": "211"
    },
    {
      "date": "2025-12-23",
      "bid": "145.60",
      "ask": "146.20",
      "open": "146.00",
      "high": "147.00",
      "low": "145.20",
      "close": "145.40",
      "average": "146.0054",
      "volume": "10504",
      "turnover": "1533666.4",
      "trades": "227"
    },
    {
      "date": "2025-12-29",
      "bid": "148.00",
      "ask": "149.20",
      "open": "145.40",
      "high": "149.40",
      "low": "145.40",
      "close": "148.60",
      "average": "148.4391",
      "volume": "25430",
      "turnover": "3774802.8",
      "trades": "350"
    },
    {
      "date": "2025-12-30",
      "bid": "147.20",
      "ask": "147.80",
      "open": "149.00",
      "high": "149.00",
      "low": "145.00",
      "close": "146.80",
      "average": "145.9164",
      "volume": "20786",
      "turnover": "3033018.8",
      "trades": "310"
    },
    {
      "date": "2026-01-02",
      "bid": "146.40",
      "ask": "147.40",
      "open": "148.00",
      "high": "148.80",
      "low": "146.40",
      "close": "146.60",
      "average": "147.1151",
      "volume": "28430",
      "turnover": "4182483.4",
      "trades": "340"
    },
    {
      "date": "2026-01-05",
      "bid": "145.20",
      "ask": "145.60",
      "open": "147.20",
      "high": "148.40",
      "low": "144.60",
      "close": "145.20",
      "average": "145.8046",
      "volume": "12003",
      "turnover": "1750093.2",
      "trades": "181"
    },
    {
      "date": "2026-01-07",
      "bid": "142.60",
      "ask": "143.20",
      "open": "145.00",
      "high": "149.00",
      "low": "142.60",
      "close": "142.60",
      "average": "145.6036",
      "volume": "35484",
      "turnover": "5166597.4",
      "trades": "329"
    },
    {
      "date": "2026-01-08",
      "bid": "142.60",
      "ask": "143.40",
      "open": "142.60",
      "high": "143.80",
      "low": "141.20",
      "close": "142.20",
      "average": "142.1901",
      "volume": "15847",
      "turnover": "2253286",
      "trades": "175"
    },
    {
      "date": "2026-01-09",
      "bid": "144.60",
      "ask": "145.00",
      "open": "142.60",
      "high": "146.40",
      "low": "142.00",
      "close": "145.00",
      "average": "144.509",
      "volume": "21331",
      "turnover": "3082709.6",
      "trades": "248"
    },
    {
      "date": "2026-01-12",
      "bid": "145.20",
      "ask": "145.80",
      "open": "145.00",
      "high": "146.80",
      "low": "142.60",
      "close": "145.80",
      "average": "144.8953",
      "volume": "16793",
      "turnover": "2433365.4",
      "trades": "277"
    },
    {
      "date": "2026-01-13",
      "bid": "144.60",
      "ask": "146.00",
      "open": "146.20",
      "high": "146.20",
      "low": "143.00",
      "close": "144.40",
      "average": "144.1945",
      "volume": "15264",
      "turnover": "2201046.29",
      "trades": "245"
    },
    {
      "date": "2026-01-14",
      "bid": "143.40",
      "ask": "144.40",
      "open": "144.60",
      "high": "145.80",
      "low": "142.60",
      "close": "143.80",
      "average": "143.9677",
      "volume": "21782",
      "turnover": "3135790.6",
      "trades": "197"
    },
    {
      "date": "2026-01-15",
      "bid": "141.60",
      "ask": "142.00",
      "open": "143.60",
      "high": "144.20",
      "low": "141.20",
      "close": "142.00",
      "average": "141.8587",
      "volume": "48532",
      "turnover": "6884667.4",
      "trades": "245"
    },
    {
      "date": "2026-01-16",
      "bid": "139.60",
      "ask": "140.00",
      "open": "141.60",
      "high": "143.20",
      "low": "139.40",
      "close": "139.80",
      "average": "140.602",
      "volume": "11530",
      "turnover": "1621504.3",
      "trades": "193"
    },
    {
      "date": "2026-01-19",
      "bid": "137.00",
      "ask": "137.40",
      "open": "139.20",
      "high": "139.20",
      "low": "135.80",
      "close": "137.00",
      "average": "136.8588",
      "volume": "36755",
      "turnover": "5030243.4",
      "trades": "300"
    },
    {
      "date": "2026-01-20",
      "bid": "137.60",
      "ask": "138.20",
      "open": "137.60",
      "high": "138.20",
      "low": "136.60",
      "close": "138.20",
      "average": "137.0614",
      "volume": "28958",
      "turnover": "3968981.3",
      "trades": "234"
    },
    {
      "date": "2026-01-21",
      "bid": "137.80",
      "ask": "138.40",
      "open": "137.40",
      "high": "139.40",
      "low": "137.00",
      "close": "138.20",
      "average": "137.4933",
      "volume": "9986",
      "turnover": "1372971.9",
      "trades": "165"
    },
    {
      "date": "2026-01-22",
      "bid": "140.80",
      "ask": "141.00",
      "open": "140.00",
      "high": "142.60",
      "low": "139.00",
      "close": "140.80",
      "average": "140.3007",
      "volume": "18804",
      "turnover": "2638214.7",
      "trades": "159"
    },
    {
      "date": "2026-01-23",
      "bid": "141.00",
      "ask": "141.60",
      "open": "140.80",
      "high": "142.40",
      "low": "140.00",
      "close": "141.60",
      "average": "141.2061",
      "volume": "11605",
      "turnover": "1638823.6",
      "trades": "139"
    },
    {
      "date": "2026-01-26",
      "bid": "138.60",
      "ask": "139.40",
      "open": "141.80",
      "high": "142.00",
      "low": "138.60",
      "close": "138.60",
      "average": "140.4451",
      "volume": "30431",
      "turnover": "4273071.4",
      "trades": "151"
    },
    {
      "date": "2026-01-27",
      "bid": "138.20",
      "ask": "139.00",
      "open": "138.60",
      "high": "141.20",
      "low": "138.20",
      "close": "138.80",
      "average": "139.3524",
      "volume": "11949",
      "turnover": "1665142.6",
      "trades": "155"
    },
    {
      "date": "2026-01-28",
      "bid": "137.40",
      "ask": "137.80",
      "open": "139.00",
      "high": "139.20",
      "low": "137.40",
      "close": "137.60",
      "average": "137.9948",
      "volume": "16438",
      "turnover": "2268349.1",
      "trades": "152"
    },
    {
      "date": "2026-01-29",
      "bid": "132.20",
      "ask": "133.00",
      "open": "137.60",
      "high": "138.00",
      "low": "132.00",
      "close": "132.00",
      "average": "136.045",
      "volume": "47434",
      "turnover": "6453195.8",
      "trades": "278"
    },
    {
      "date": "2026-01-30",
      "bid": "127.20",
      "ask": "127.80",
      "open": "133.00",
      "high": "133.00",
      "low": "127.20",
      "close": "127.60",
      "average": "129.4905",
      "volume": "23018",
      "turnover": "2981518.4",
      "trades": "365"
    },
    {
      "date": "2026-02-02",
      "bid": "124.40",
      "ask": "125.00",
      "open": "127.40",
      "high": "127.40",
      "low": "124.40",
      "close": "124.80",
      "average": "125.8166",
      "volume": "77379",
      "turnover": "9733213.3",
      "trades": "350"
    },
    {
      "date": "2026-02-03",
      "bid": "120.60",
      "ask": "121.00",
      "open": "125.00",
      "high": "125.00",
      "low": "120.40",
      "close": "121.00",
      "average": "121.8497",
      "volume": "30649",
      "turnover": "3738276.7",
      "trades": "315"
    },
    {
      "date": "2026-02-04",
      "bid": "118.00",
      "ask": "118.60",
      "open": "121.40",
      "high": "121.40",
      "low": "117.80",
      "close": "118.20",
      "average": "119.2014",
      "volume": "21917",
      "turnover": "2612443",
      "trades": "373"
    },
    {
      "date": "2026-02-05",
      "bid": "115.60",
      "ask": "116.20",
      "open": "118.60",
      "high": "120.00",
      "low": "115.60",
      "close": "115.80",
      "average": "117.0968",
      "volume": "34292",
      "turnover": "4013624.5",
      "trades": "382"
    },
    {
      "date": "2026-02-06",
      "bid": "116.80",
      "ask": "117.80",
      "open": "115.60",
      "high": "117.40",
      "low": "114.80",
      "close": "116.60",
      "average": "116.3404",
      "volume": "37287",
      "turnover": "4336487.09",
      "trades": "221"
    },
    {
      "date": "2026-02-09",
      "bid": "116.20",
      "ask": "117.20",
      "open": "117.20",
      "high": "119.60",
      "low": "115.60",
      "close": "116.00",
      "average": "116.4214",
      "volume": "45531",
      "turnover": "5302381.09",
      "trades": "235"
    },
    {
      "date": "2026-02-10",
      "bid": "116.60",
      "ask": "117.00",
      "open": "117.20",
      "high": "117.80",
      "low": "116.60",
      "close": "117.00",
      "average": "117.2168",
      "volume": "24714",
      "turnover": "2897381.5",
      "trades": "153"
    },
    {
      "date": "2026-02-11",
      "bid": "112.60",
      "ask": "112.80",
      "open": "116.80",
      "high": "116.80",
      "low": "112.20",
      "close": "112.60",
      "average": "113.4013",
      "volume": "28731",
      "turnover": "3256902.6",
      "trades": "319"
    },
    {
      "date": "2026-02-12",
      "bid": "108.00",
      "ask": "108.40",
      "open": "113.00",
      "high": "113.00",
      "low": "108.40",
      "close": "108.40",
      "average": "110.1308",
      "volume": "43872",
      "turnover": "4831753.4",
      "trades": "333"
    },
    {
      "date": "2026-02-13",
      "bid": "111.00",
      "ask": "112.00",
      "open": "108.20",
      "high": "113.80",
      "low": "107.80",
      "close": "111.60",
      "average": "111.4447",
      "volume": "33170",
      "turnover": "3695958.8",
      "trades": "321"
    },
    {
      "date": "2026-02-16",
      "bid": "109.00",
      "ask": "109.80",
      "open": "111.00",
      "high": "111.80",
      "low": "108.80",
      "close": "108.80",
      "average": "110.0263",
      "volume": "23738",
      "turnover": "2612949.29",
      "trades": "227"
    },
    {
      "date": "2026-02-17",
      "bid": "107.80",
      "ask": "109.00",
      "open": "109.80",
      "high": "110.40",
      "low": "107.40",
      "close": "107.60",
      "average": "108.3924",
      "volume": "28631",
      "turnover": "3103022.8",
      "trades": "263"
    },
    {
      "date": "2026-02-18",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.80",
      "high": "108.40",
      "low": "106.60",
      "close": "107.40",
      "average": "107.2942",
      "volume": "28872",
      "turnover": "3097706.3",
      "trades": "245"
    },
    {
      "date": "2026-02-19",
      "bid": "106.00",
      "ask": "107.20",
      "open": "108.20",
      "high": "110.00",
      "low": "106.00",
      "close": "106.40",
      "average": "108.013",
      "volume": "51538",
      "turnover": "5564583",
      "trades": "471"
    },
    {
      "date": "2026-02-20",
      "bid": "141.20",
      "ask": "142.00",
      "open": "116.00",
      "high": "143.00",
      "low": "110.40",
      "close": "139.00",
      "average": "124.2016",
      "volume": "415279",
      "turnover": "51299030.7",
      "trades": "2504"
    },
    {
      "date": "2026-02-23",
      "bid": "132.40",
      "ask": "133.40",
      "open": "134.00",
      "high": "135.80",
      "low": "128.00",
      "close": "132.40",
      "average": "133.0138",
      "volume": "70920",
      "turnover": "9437750",
      "trades": "685"
    },
    {
      "date": "2026-02-24",
      "bid": "130.80",
      "ask": "131.60",
      "open": "133.40",
      "high": "134.20",
      "low": "129.00",
      "close": "130.40",
      "average": "132.3419",
      "volume": "64287",
      "turnover": "8529382.8",
      "trades": "479"
    },
    {
      "date": "2026-02-25",
      "bid": "130.60",
      "ask": "131.00",
      "open": "131.60",
      "high": "132.00",
      "low": "127.80",
      "close": "129.60",
      "average": "129.9272",
      "volume": "29003",
      "turnover": "3767810.7",
      "trades": "352"
    },
    {
      "date": "2026-02-26",
      "bid": "127.40",
      "ask": "128.40",
      "open": "130.40",
      "high": "131.60",
      "low": "126.20",
      "close": "127.60",
      "average": "127.3646",
      "volume": "141828",
      "turnover": "18062431.2",
      "trades": "310"
    },
    {
      "date": "2026-02-27",
      "bid": "136.00",
      "ask": "136.80",
      "open": "130.40",
      "high": "137.40",
      "low": "130.40",
      "close": "136.60",
      "average": "134.2614",
      "volume": "83853",
      "turnover": "11260475.6",
      "trades": "510"
    },
    {
      "date": "2026-03-02",
      "bid": "132.20",
      "ask": "133.00",
      "open": "134.00",
      "high": "135.40",
      "low": "131.80",
      "close": "131.80",
      "average": "134.0668",
      "volume": "22041",
      "turnover": "2951005.5",
      "trades": "278"
    },
    {
      "date": "2026-03-03",
      "bid": "127.20",
      "ask": "128.20",
      "open": "132.20",
      "high": "132.20",
      "low": "127.00",
      "close": "127.60",
      "average": "127.9602",
      "volume": "33120",
      "turnover": "4238036.09",
      "trades": "307"
    },
    {
      "date": "2026-03-04",
      "bid": "132.80",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.00",
      "low": "126.60",
      "close": "133.40",
      "average": "131.3752",
      "volume": "24762",
      "turnover": "3252018.5",
      "trades": "254"
    },
    {
      "date": "2026-03-05",
      "bid": "137.00",
      "ask": "138.00",
      "open": "133.40",
      "high": "139.40",
      "low": "132.20",
      "close": "137.40",
      "average": "135.3799",
      "volume": "35099",
      "turnover": "4753182.59",
      "trades": "252"
    },
    {
      "date": "2026-03-06",
      "bid": "140.60",
      "ask": "141.80",
      "open": "138.00",
      "high": "142.40",
      "low": "137.40",
      "close": "140.80",
      "average": "140.4065",
      "volume": "41401",
      "turnover": "5813228.8",
      "trades": "350"
    },
    {
      "date": "2026-03-09",
      "bid": "140.20",
      "ask": "140.80",
      "open": "137.60",
      "high": "141.60",
      "low": "137.40",
      "close": "140.40",
      "average": "139.8872",
      "volume": "48002",
      "turnover": "6714994.2",
      "trades": "320"
    },
    {
      "date": "2026-03-10",
      "bid": "139.20",
      "ask": "140.80",
      "open": "142.60",
      "high": "143.00",
      "low": "138.00",
      "close": "139.60",
      "average": "140.8021",
      "volume": "28274",
      "turnover": "3980039.3",
      "trades": "239"
    },
    {
      "date": "2026-03-11",
      "bid": "140.20",
      "ask": "141.40",
      "open": "139.20",
      "high": "142.20",
      "low": "136.00",
      "close": "141.20",
      "average": "140.4268",
      "volume": "21646",
      "turnover": "3038864.5",
      "trades": "191"
    },
    {
      "date": "2026-03-12",
      "bid": "141.80",
      "ask": "143.00",
      "open": "140.20",
      "high": "144.40",
      "low": "139.40",
      "close": "143.00",
      "average": "142.8676",
      "volume": "23398",
      "turnover": "3342391.9",
      "trades": "199"
    },
    {
      "date": "2026-03-13",
      "bid": "138.20",
      "ask": "140.00",
      "open": "142.00",
      "high": "143.80",
      "low": "138.00",
      "close": "138.60",
      "average": "140.8809",
      "volume": "19186",
      "turnover": "2703424.8",
      "trades": "192"
    },
    {
      "date": "2026-03-16",
      "bid": "136.20",
      "ask": "137.00",
      "open": "138.80",
      "high": "139.20",
      "low": "135.80",
      "close": "135.80",
      "average": "137.5186",
      "volume": "10969",
      "turnover": "1508767.8",
      "trades": "142"
    },
    {
      "date": "2026-03-17",
      "bid": "137.80",
      "ask": "139.40",
      "open": "135.60",
      "high": "139.60",
      "low": "134.40",
      "close": "139.20",
      "average": "136.9987",
      "volume": "38298",
      "turnover": "5248648.8",
      "trades": "160"
    },
    {
      "date": "2026-03-18",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.80",
      "high": "141.40",
      "low": "138.20",
      "close": "140.40",
      "average": "139.9956",
      "volume": "13789",
      "turnover": "1930095",
      "trades": "166"
    },
    {
      "date": "2026-03-19",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.60",
      "high": "140.80",
      "low": "136.80",
      "close": "137.80",
      "average": "138.4972",
      "volume": "31074",
      "turnover": "4304488.09",
      "trades": "235"
    },
    {
      "date": "2026-03-20",
      "bid": "137.60",
      "ask": "138.40",
      "open": "138.20",
      "high": "139.40",
      "low": "137.20",
      "close": "137.60",
      "average": "138.0194",
      "volume": "23750",
      "turnover": "3278434.1",
      "trades": "250"
    },
    {
      "date": "2026-03-23",
      "bid": "137.60",
      "ask": "139.80",
      "open": "135.60",
      "high": "140.20",
      "low": "135.20",
      "close": "139.80",
      "average": "138.0354",
      "volume": "28613",
      "turnover": "3949347.1",
      "trades": "248"
    },
    {
      "date": "2026-03-24",
      "bid": "137.40",
      "ask": "138.80",
      "open": "139.60",
      "high": "139.60",
      "low": "136.80",
      "close": "137.40",
      "average": "138.0099",
      "volume": "15448",
      "turnover": "2132419.2",
      "trades": "180"
    },
    {
      "date": "2026-03-25",
      "bid": "136.40",
      "ask": "138.00",
      "open": "137.40",
      "high": "139.20",
      "low": "135.60",
      "close": "137.40",
      "average": "137.5915",
      "volume": "14027",
      "turnover": "1930430",
      "trades": "172"
    },
    {
      "date": "2026-03-26",
      "bid": "139.20",
      "ask": "140.80",
      "open": "136.40",
      "high": "141.00",
      "low": "136.40",
      "close": "139.00",
      "average": "138.951",
      "volume": "28542",
      "turnover": "3965973.4",
      "trades": "153"
    },
    {
      "date": "2026-03-27",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.80",
      "high": "141.20",
      "low": "137.80",
      "close": "140.20",
      "average": "139.4581",
      "volume": "35589",
      "turnover": "4964353.09",
      "trades": "296"
    },
    {
      "date": "2026-03-30",
      "bid": "142.00",
      "ask": "143.60",
      "open": "140.20",
      "high": "143.20",
      "low": "138.00",
      "close": "142.40",
      "average": "140.986",
      "volume": "18676",
      "turnover": "2632357.9",
      "trades": "194"
    },
    {
      "date": "2026-03-31",
      "bid": "148.00",
      "ask": "149.20",
      "open": "141.20",
      "high": "149.00",
      "low": "141.20",
      "close": "148.00",
      "average": "146.7884",
      "volume": "34952",
      "turnover": "5133450.9",
      "trades": "335"
    },
    {
      "date": "2026-04-01",
      "bid": "145.00",
      "ask": "146.00",
      "open": "148.00",
      "high": "151.80",
      "low": "143.60",
      "close": "146.20",
      "average": "147.544",
      "volume": "27240",
      "turnover": "4017614.8",
      "trades": "271"
    },
    {
      "date": "2026-04-02",
      "bid": "141.80",
      "ask": "142.40",
      "open": "146.20",
      "high": "146.20",
      "low": "141.60",
      "close": "141.80",
      "average": "142.8854",
      "volume": "5729",
      "turnover": "818588.1",
      "trades": "87"
    },
    {
      "date": "2026-04-07",
      "bid": "141.00",
      "ask": "142.20",
      "open": "142.40",
      "high": "145.40",
      "low": "141.00",
      "close": "141.40",
      "average": "143.2299",
      "volume": "11605",
      "turnover": "1662534",
      "trades": "140"
    },
    {
      "date": "2026-04-08",
      "bid": "143.80",
      "ask": "145.20",
      "open": "146.00",
      "high": "149.20",
      "low": "143.60",
      "close": "143.60",
      "average": "146.6999",
      "volume": "85559",
      "turnover": "12555935.6",
      "trades": "147"
    },
    {
      "date": "2026-04-09",
      "bid": "141.80",
      "ask": "142.80",
      "open": "143.00",
      "high": "144.80",
      "low": "141.20",
      "close": "142.00",
      "average": "143.0906",
      "volume": "26164",
      "turnover": "3744428.9",
      "trades": "156"
    },
    {
      "date": "2026-04-10",
      "bid": "144.40",
      "ask": "145.60",
      "open": "141.80",
      "high": "147.20",
      "low": "141.80",
      "close": "144.60",
      "average": "145.6859",
      "volume": "12989",
      "turnover": "1891710.5",
      "trades": "169"
    },
    {
      "date": "2026-04-13",
      "bid": "143.00",
      "ask": "143.60",
      "open": "144.00",
      "high": "144.00",
      "low": "142.00",
      "close": "143.60",
      "average": "143.0987",
      "volume": "8531",
      "turnover": "1220662.2",
      "trades": "148"
    },
    {
      "date": "2026-04-14",
      "bid": "149.20",
      "ask": "149.80",
      "open": "145.00",
      "high": "151.40",
      "low": "145.00",
      "close": "149.40",
      "average": "149.3278",
      "volume": "16653",
      "turnover": "2487057.6",
      "trades": "291"
    },
    {
      "date": "2026-04-15",
      "bid": "154.20",
      "ask": "155.00",
      "open": "149.80",
      "high": "155.80",
      "low": "149.80",
      "close": "154.00",
      "average": "153.5041",
      "volume": "35867",
      "turnover": "5505085",
      "trades": "367"
    },
    {
      "date": "2026-04-16",
      "bid": "159.00",
      "ask": "159.80",
      "open": "155.00",
      "high": "160.80",
      "low": "154.80",
      "close": "159.00",
      "average": "158.847",
      "volume": "27616",
      "turnover": "4386381.3",
      "trades": "358"
    },
    {
      "date": "2026-04-17",
      "bid": "159.60",
      "ask": "160.00",
      "open": "159.80",
      "high": "162.60",
      "low": "159.40",
      "close": "160.20",
      "average": "160.6963",
      "volume": "21729",
      "turnover": "3491770.2",
      "trades": "294"
    },
    {
      "date": "2026-04-20",
      "bid": "160.20",
      "ask": "161.00",
      "open": "160.00",
      "high": "162.20",
      "low": "159.60",
      "close": "160.00",
      "average": "160.621",
      "volume": "16059",
      "turnover": "2579413.2",
      "trades": "251"
    },
    {
      "date": "2026-04-21",
      "bid": "159.80",
      "ask": "160.60",
      "open": "160.00",
      "high": "162.00",
      "low": "158.80",
      "close": "159.80",
      "average": "160.3446",
      "volume": "12075",
      "turnover": "1936403.2",
      "trades": "176"
    },
    {
      "date": "2026-04-22",
      "bid": "157.60",
      "ask": "158.40",
      "open": "159.80",
      "high": "161.60",
      "low": "156.20",
      "close": "157.60",
      "average": "158.4606",
      "volume": "19361",
      "turnover": "3067955.6",
      "trades": "222"
    },
    {
      "date": "2026-04-23",
      "bid": "151.00",
      "ask": "152.40",
      "open": "157.80",
      "high": "158.20",
      "low": "151.00",
      "close": "151.20",
      "average": "154.5644",
      "volume": "18373",
      "turnover": "2840348.4",
      "trades": "180"
    },
    {
      "date": "2026-04-24",
      "bid": "150.80",
      "ask": "151.40",
      "open": "151.00",
      "high": "152.20",
      "low": "150.40",
      "close": "150.80",
      "average": "151.2429",
      "volume": "11287",
      "turnover": "1707078.8",
      "trades": "152"
    },
    {
      "date": "2026-04-27",
      "bid": "149.80",
      "ask": "150.60",
      "open": "150.80",
      "high": "153.80",
      "low": "149.00",
      "close": "150.00",
      "average": "150.7621",
      "volume": "24743",
      "turnover": "3730478.6",
      "trades": "222"
    },
    {
      "date": "2026-04-28",
      "bid": "148.00",
      "ask": "149.00",
      "open": "149.80",
      "high": "151.60",
      "low": "148.00",
      "close": "149.00",
      "average": "149.6063",
      "volume": "15747",
      "turnover": "2355850.6",
      "trades": "138"
    },
    {
      "date": "2026-04-29",
      "bid": "149.20",
      "ask": "150.40",
      "open": "148.00",
      "high": "150.40",
      "low": "145.60",
      "close": "150.00",
      "average": "148.6398",
      "volume": "15709",
      "turnover": "2334983.2",
      "trades": "151"
    },
    {
      "date": "2026-04-30",
      "bid": "149.40",
      "ask": "150.20",
      "open": "148.80",
      "high": "150.40",
      "low": "148.40",
      "close": "149.80",
      "average": "149.2857",
      "volume": "5767",
      "turnover": "860930.4",
      "trades": "59"
    },
    {
      "date": "2026-05-04",
      "bid": "154.60",
      "ask": "155.40",
      "open": "150.00",
      "high": "157.00",
      "low": "150.00",
      "close": "155.20",
      "average": "154.434",
      "volume": "20035",
      "turnover": "3094085.8",
      "trades": "205"
    },
    {
      "date": "2026-05-05",
      "bid": "148.00",
      "ask": "149.40",
      "open": "155.00",
      "high": "156.00",
      "low": "147.60",
      "close": "148.20",
      "average": "150.5381",
      "volume": "14939",
      "turnover": "2249252.1",
      "trades": "230"
    },
    {
      "date": "2026-05-06",
      "bid": "148.20",
      "ask": "149.20",
      "open": "148.60",
      "high": "152.40",
      "low": "148.00",
      "close": "148.20",
      "average": "150.2916",
      "volume": "12129",
      "turnover": "1822887.4",
      "trades": "173"
    },
    {
      "date": "2026-05-07",
      "bid": "150.20",
      "ask": "151.40",
      "open": "148.20",
      "high": "151.40",
      "low": "147.20",
      "close": "150.60",
      "average": "149.5278",
      "volume": "10684",
      "turnover": "1597554.6",
      "trades": "129"
    },
    {
      "date": "2026-05-08",
      "bid": "147.60",
      "ask": "148.60",
      "open": "150.60",
      "high": "150.60",
      "low": "146.60",
      "close": "147.60",
      "average": "148.3398",
      "volume": "8082",
      "turnover": "1198882.6",
      "trades": "122"
    },
    {
      "date": "2026-05-11",
      "bid": "150.00",
      "ask": "151.80",
      "open": "147.60",
      "high": "151.80",
      "low": "146.40",
      "close": "150.40",
      "average": "148.6621",
      "volume": "9691",
      "turnover": "1440693",
      "trades": "168"
    },
    {
      "date": "2026-05-12",
      "bid": "151.00",
      "ask": "151.60",
      "open": "151.80",
      "high": "152.40",
      "low": "148.00",
      "close": "151.40",
      "average": "150.1407",
      "volume": "11853",
      "turnover": "1779760.2",
      "trades": "188"
    },
    {
      "date": "2026-05-13",
      "bid": "150.40",
      "ask": "151.20",
      "open": "150.80",
      "high": "151.20",
      "low": "147.60",
      "close": "150.60",
      "average": "150.0185",
      "volume": "5069",
      "turnover": "760443.8",
      "trades": "104"
    },
    {
      "date": "2026-05-15",
      "bid": "153.00",
      "ask": "154.60",
      "open": "148.20",
      "high": "155.00",
      "low": "148.20",
      "close": "154.40",
      "average": "152.5549",
      "volume": "9625",
      "turnover": "1468279",
      "trades": "192"
    },
    {
      "date": "2026-05-18",
      "bid": "151.80",
      "ask": "153.20",
      "open": "154.40",
      "high": "154.40",
      "low": "150.60",
      "close": "152.00",
      "average": "152.7257",
      "volume": "29517",
      "turnover": "4508094",
      "trades": "158"
    },
    {
      "date": "2026-05-19",
      "bid": "157.00",
      "ask": "158.00",
      "open": "151.80",
      "high": "158.40",
      "low": "151.80",
      "close": "158.00",
      "average": "156.8618",
      "volume": "20111",
      "turnover": "3154440.4",
      "trades": "275"
    },
    {
      "date": "2026-05-20",
      "bid": "160.60",
      "ask": "161.80",
      "open": "158.00",
      "high": "161.60",
      "low": "156.20",
      "close": "161.00",
      "average": "158.9159",
      "volume": "18742",
      "turnover": "2978397.9",
      "trades": "274"
    },
    {
      "date": "2026-05-21",
      "bid": "190.40",
      "ask": "191.20",
      "open": "167.60",
      "high": "194.00",
      "low": "167.20",
      "close": "190.00",
      "average": "184.633",
      "volume": "91942",
      "turnover": "16975522.8",
      "trades": "1408"
    },
    {
      "date": "2026-05-22",
      "bid": "194.80",
      "ask": "195.80",
      "open": "188.00",
      "high": "197.00",
      "low": "186.00",
      "close": "195.80",
      "average": "192.5908",
      "volume": "34747",
      "turnover": "6691231.6",
      "trades": "511"
    },
    {
      "date": "2026-05-25",
      "bid": "194.20",
      "ask": "196.00",
      "open": "195.80",
      "high": "200.00",
      "low": "194.20",
      "close": "195.80",
      "average": "196.6581",
      "volume": "22881",
      "turnover": "4500065.4",
      "trades": "293"
    },
    {
      "date": "2026-05-26",
      "bid": "195.40",
      "ask": "197.20",
      "open": "196.00",
      "high": "198.00",
      "low": "190.80",
      "close": "196.00",
      "average": "195.5033",
      "volume": "26962",
      "turnover": "5262559.8",
      "trades": "234"
    },
    {
      "date": "2026-05-27",
      "bid": "195.60",
      "ask": "197.40",
      "open": "195.00",
      "high": "198.00",
      "low": "193.60",
      "close": "197.00",
      "average": "196.5842",
      "volume": "11552",
      "turnover": "2271210.6",
      "trades": "206"
    },
    {
      "date": "2026-05-28",
      "bid": "194.00",
      "ask": "194.80",
      "open": "196.00",
      "high": "196.40",
      "low": "192.40",
      "close": "194.20",
      "average": "194.4268",
      "volume": "15913",
      "turnover": "3093913.6",
      "trades": "250"
    },
    {
      "date": "2026-05-29",
      "bid": "188.60",
      "ask": "190.60",
      "open": "194.40",
      "high": "196.20",
      "low": "188.00",
      "close": "192.60",
      "average": "192.1547",
      "volume": "24705",
      "turnover": "4747041.8",
      "trades": "306"
    },
    {
      "date": "2026-06-01",
      "bid": "187.60",
      "ask": "189.00",
      "open": "188.60",
      "high": "192.80",
      "low": "186.20",
      "close": "188.00",
      "average": "189.3897",
      "volume": "21467",
      "turnover": "4065627.8",
      "trades": "265"
    },
    {
      "date": "2026-06-02",
      "bid": "188.40",
      "ask": "190.00",
      "open": "187.80",
      "high": "192.20",
      "low": "186.20",
      "close": "189.60",
      "average": "188.8852",
      "volume": "11770",
      "turnover": "2223179",
      "trades": "176"
    },
    {
      "date": "2026-06-03",
      "bid": "182.40",
      "ask": "184.00",
      "open": "189.00",
      "high": "189.60",
      "low": "179.80",
      "close": "184.20",
      "average": "184.4251",
      "volume": "14197",
      "turnover": "2618058.2",
      "trades": "191"
    },
    {
      "date": "2026-06-04",
      "bid": "184.40",
      "ask": "185.80",
      "open": "183.80",
      "high": "188.20",
      "low": "183.00",
      "close": "186.00",
      "average": "185.1579",
      "volume": "13202",
      "turnover": "2444454",
      "trades": "155"
    },
    {
      "date": "2026-06-05",
      "bid": "179.00",
      "ask": "181.80",
      "open": "185.80",
      "high": "185.80",
      "low": "179.00",
      "close": "181.00",
      "average": "183.5885",
      "volume": "12586",
      "turnover": "2310644.79",
      "trades": "230"
    },
    {
      "date": "2026-06-08",
      "bid": "179.60",
      "ask": "180.60",
      "open": "181.80",
      "high": "181.80",
      "low": "177.80",
      "close": "181.00",
      "average": "179.5428",
      "volume": "14677",
      "turnover": "2635150.4",
      "trades": "220"
    },
    {
      "date": "2026-06-09",
      "bid": "174.20",
      "ask": "175.60",
      "open": "181.00",
      "high": "181.00",
      "low": "174.00",
      "close": "175.40",
      "average": "177.3882",
      "volume": "15330",
      "turnover": "2719361.6",
      "trades": "221"
    },
    {
      "date": "2026-06-10",
      "bid": "173.80",
      "ask": "175.00",
      "open": "173.00",
      "high": "175.00",
      "low": "171.80",
      "close": "175.00",
      "average": "173.3351",
      "volume": "13347",
      "turnover": "2313503",
      "trades": "223"
    },
    {
      "date": "2026-06-11",
      "bid": "170.80",
      "ask": "172.20",
      "open": "173.00",
      "high": "173.60",
      "low": "170.80",
      "close": "171.00",
      "average": "171.9423",
      "volume": "16383",
      "turnover": "2816948.6",
      "trades": "256"
    },
    {
      "date": "2026-06-12",
      "bid": "170.20",
      "ask": "172.00",
      "open": "173.00",
      "high": "173.20",
      "low": "169.00",
      "close": "171.00",
      "average": "170.7672",
      "volume": "24429",
      "turnover": "4174407.6",
      "trades": "241"
    },
    {
      "date": "2026-06-15",
      "bid": "170.40",
      "ask": "171.60",
      "open": "171.00",
      "high": "176.00",
      "low": "168.80",
      "close": "171.60",
      "average": "172.5875",
      "volume": "13633",
      "turnover": "2352885.6",
      "trades": "208"
    },
    {
      "date": "2026-06-16",
      "bid": "165.60",
      "ask": "166.20",
      "open": "171.60",
      "high": "172.20",
      "low": "165.60",
      "close": "165.80",
      "average": "168.1393",
      "volume": "13710",
      "turnover": "2305190.4",
      "trades": "212"
    },
    {
      "date": "2026-06-17",
      "bid": "166.60",
      "ask": "168.40",
      "open": "166.00",
      "high": "168.80",
      "low": "165.40",
      "close": "167.00",
      "average": "166.7454",
      "volume": "12583",
      "turnover": "2098157",
      "trades": "195"
    },
    {
      "date": "2026-06-18",
      "bid": "167.40",
      "ask": "168.20",
      "open": "167.00",
      "high": "168.20",
      "low": "165.20",
      "close": "168.00",
      "average": "167.0061",
      "volume": "34657",
      "turnover": "5787932",
      "trades": "208"
    },
    {
      "date": "2026-06-22",
      "bid": "171.00",
      "ask": "172.60",
      "open": "169.00",
      "high": "173.40",
      "low": "166.40",
      "close": "171.00",
      "average": "170.0315",
      "volume": "14936",
      "turnover": "2539590",
      "trades": "239"
    },
    {
      "date": "2026-06-23",
      "bid": "168.00",
      "ask": "169.00",
      "open": "173.00",
      "high": "173.80",
      "low": "167.00",
      "close": "168.00",
      "average": "168.74",
      "volume": "13206",
      "turnover": "2228380.4",
      "trades": "151"
    },
    {
      "date": "2026-06-24",
      "bid": "166.40",
      "ask": "167.00",
      "open": "168.00",
      "high": "168.00",
      "low": "165.20",
      "close": "166.60",
      "average": "166.6792",
      "volume": "3178",
      "turnover": "529706.6",
      "trades": "67"
    },
    {
      "date": "2026-06-25",
      "bid": "167.20",
      "ask": "169.00",
      "open": "168.00",
      "high": "169.00",
      "low": "165.20",
      "close": "167.40",
      "average": "166.5752",
      "volume": "8608",
      "turnover": "1433879",
      "trades": "122"
    },
    {
      "date": "2026-06-26",
      "bid": "172.60",
      "ask": "173.00",
      "open": "167.00",
      "high": "174.20",
      "low": "166.60",
      "close": "172.40",
      "average": "170.2569",
      "volume": "9119",
      "turnover": "1552572.4",
      "trades": "176"
    },
    {
      "date": "2026-06-29",
      "bid": "173.40",
      "ask": "175.00",
      "open": "171.00",
      "high": "178.80",
      "low": "171.00",
      "close": "173.40",
      "average": "175.3004",
      "volume": "17641",
      "turnover": "3092473.8",
      "trades": "214"
    },
    {
      "date": "2026-06-30",
      "bid": "173.60",
      "ask": "175.00",
      "open": "175.40",
      "high": "175.40",
      "low": "170.80",
      "close": "173.00",
      "average": "172.3342",
      "volume": "16558",
      "turnover": "2856829",
      "trades": "255"
    },
    {
      "date": "2026-07-01",
      "bid": "173.40",
      "ask": "174.60",
      "open": "172.20",
      "high": "175.80",
      "low": "169.00",
      "close": "173.40",
      "average": "172.009",
      "volume": "12405",
      "turnover": "2135151",
      "trades": "158"
    },
    {
      "date": "2026-07-02",
      "bid": "175.60",
      "ask": "176.80",
      "open": "173.40",
      "high": "177.20",
      "low": "173.20",
      "close": "175.40",
      "average": "174.9714",
      "volume": "10128",
      "turnover": "1772110.2",
      "trades": "121"
    },
    {
      "date": "2026-07-03",
      "bid": "179.80",
      "ask": "180.80",
      "open": "180.20",
      "high": "181.60",
      "low": "176.40",
      "close": "179.40",
      "average": "179.6454",
      "volume": "8728",
      "turnover": "1568093.8",
      "trades": "181"
    },
    {
      "date": "2026-07-06",
      "bid": "176.60",
      "ask": "179.60",
      "open": "179.20",
      "high": "181.60",
      "low": "176.80",
      "close": "177.40",
      "average": "178.7226",
      "volume": "3955",
      "turnover": "706848",
      "trades": "94"
    },
    {
      "date": "2026-07-07",
      "bid": "176.00",
      "ask": "177.80",
      "open": "177.80",
      "high": "181.20",
      "low": "175.60",
      "close": "176.40",
      "average": "178.2705",
      "volume": "33257",
      "turnover": "5928741.4",
      "trades": "119"
    },
    {
      "date": "2026-07-08",
      "bid": "171.40",
      "ask": "173.80",
      "open": "175.40",
      "high": "175.80",
      "low": "170.60",
      "close": "170.60",
      "average": "173.1615",
      "volume": "8108",
      "turnover": "1403993.6",
      "trades": "187"
    },
    {
      "date": "2026-07-09",
      "bid": "171.40",
      "ask": "176.00",
      "open": "170.20",
      "high": "173.40",
      "low": "170.20",
      "close": "173.00",
      "average": "172.3273",
      "volume": "4295",
      "turnover": "740139.2",
      "trades": "105"
    },
    {
      "date": "2026-07-10",
      "bid": "176.80",
      "ask": "177.60",
      "open": "178.60",
      "high": "179.40",
      "low": "173.60",
      "close": "177.00",
      "average": "177.2066",
      "volume": "19853",
      "turnover": "3518083",
      "trades": "318"
    },
    {
      "date": "2026-07-13",
      "bid": "178.00",
      "ask": "182.40",
      "open": "183.00",
      "high": "183.00",
      "low": "176.00",
      "close": "181.80",
      "average": "180.1826",
      "volume": "11370",
      "turnover": "2048675.8",
      "trades": "193"
    },
    {
      "date": "2026-07-14",
      "bid": "180.60",
      "ask": "182.80",
      "open": "180.00",
      "high": "182.80",
      "low": "178.80",
      "close": "180.40",
      "average": "180.4025",
      "volume": "4113",
      "turnover": "741995.6",
      "trades": "99"
    },
    {
      "date": "2026-07-15",
      "bid": "180.40",
      "ask": "182.80",
      "open": "180.40",
      "high": "182.00",
      "low": "178.20",
      "close": "180.40",
      "average": "180.1925",
      "volume": "6300",
      "turnover": "1135213",
      "trades": "193"
    },
    {
      "date": "2026-07-16",
      "bid": "181.80",
      "ask": "184.00",
      "open": "178.20",
      "high": "183.60",
      "low": "176.80",
      "close": "183.00",
      "average": "181.5071",
      "volume": "7839",
      "turnover": "1422834.4",
      "trades": "127"
    },
    {
      "date": "2026-07-17",
      "bid": "181.60",
      "ask": "183.20",
      "open": "183.00",
      "high": "184.80",
      "low": "181.40",
      "close": "182.60",
      "average": "183.0588",
      "volume": "11194",
      "turnover": "2049159.6",
      "trades": "140"
    },
    {
      "date": "2026-07-20",
      "bid": "182.40",
      "ask": "185.20",
      "open": "180.40",
      "high": "186.00",
      "low": "180.40",
      "close": "184.40",
      "average": "184.287",
      "volume": "3113",
      "turnover": "573692.8",
      "trades": "103"
    },
    {
      "date": "2026-07-21",
      "bid": "181.20",
      "ask": "182.40",
      "open": "183.20",
      "high": "185.20",
      "low": "179.20",
      "close": "182.40",
      "average": "181.2208",
      "volume": "2305",
      "turnover": "417714",
      "trades": "70"
    },
    {
      "date": "2026-07-22",
      "bid": "184.60",
      "ask": "185.20",
      "open": "181.00",
      "high": "186.20",
      "low": "181.00",
      "close": "185.20",
      "average": "183.8564",
      "volume": "3982",
      "turnover": "732179.3",
      "trades": "94"
    },
    {
      "date": "2026-07-23",
      "bid": "184.20",
      "ask": "185.60",
      "open": "187.00",
      "high": "188.40",
      "low": "184.00",
      "close": "184.00",
      "average": "185.3262",
      "volume": "6175",
      "turnover": "1144400.5",
      "trades": "152"
    },
    {
      "date": "2026-07-24",
      "bid": "185.00",
      "ask": "188.20",
      "open": "184.00",
      "high": "188.00",
      "low": "183.00",
      "close": "185.80",
      "average": "184.0342",
      "volume": "5588",
      "turnover": "1028387.5",
      "trades": "131"
    },
    {
      "date": "2026-07-27",
      "bid": "184.20",
      "ask": "189.40",
      "open": "185.80",
      "high": "190.20",
      "low": "185.80",
      "close": "186.40",
      "average": "187.8269",
      "volume": "11413",
      "turnover": "2145496.4",
      "trades": "233"
    },
    {
      "date": "2026-07-28",
      "bid": "190.60",
      "ask": "193.00",
      "open": "186.40",
      "high": "192.00",
      "low": "185.60",
      "close": "189.00",
      "average": "188.5949",
      "volume": "4427",
      "turnover": "834909.8",
      "trades": "143"
    },
    {
      "date": "2026-07-29",
      "bid": "191.00",
      "ask": "192.80",
      "open": "190.60",
      "high": "193.60",
      "low": "187.80",
      "close": "192.40",
      "average": "190.6479",
      "volume": "19472",
      "turnover": "3712297.7",
      "trades": "255"
    },
    {
      "date": "2026-07-30",
      "bid": "188.40",
      "ask": "190.20",
      "open": "191.00",
      "high": "191.20",
      "low": "186.40",
      "close": "188.20",
      "average": "188.6405",
      "volume": "6447",
      "turnover": "1216169.5",
      "trades": "142"
    },
    {
      "date": "2026-07-31",
      "bid": "188.20",
      "ask": "190.20",
      "open": "190.00",
      "high": "190.00",
      "low": "187.00",
      "close": "188.20",
      "average": "188.503",
      "volume": "2525",
      "turnover": "475970.2",
      "trades": "91"
    },
    {
      "date": "2026-08-03",
      "bid": "188.80",
      "ask": "191.00",
      "open": "188.80",
      "high": "191.00",
      "low": "188.80",
      "close": "189.20",
      "average": "190.303",
      "volume": "5803",
      "turnover": "1104333",
      "trades": "155"
    },
    {
      "date": "2026-08-04",
      "bid": "187.00",
      "ask": "189.80",
      "open": "188.80",
      "high": "191.40",
      "low": "186.20",
      "close": "188.60",
      "average": "189.3924",
      "volume": "6111",
      "turnover": "1157376.8",
      "trades": "167"
    },
    {
      "date": "2026-08-05",
      "bid": "185.00",
      "ask": "186.20",
      "open": "188.80",
      "high": "188.80",
      "low": "183.60",
      "close": "185.60",
      "average": "185.9056",
      "volume": "7144",
      "turnover": "1328109.39",
      "trades": "164"
    }
  ]
}