{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX265/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ctt?id=TX265",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX265",
    "asset_class": "SHARES",
    "isin": "SE0000418923",
    "symbol": "CTT",
    "company": "CTT Systems",
    "market": null,
    "last_sale_price": "SEK 131.60",
    "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": "208.00",
      "ask": "210.50",
      "open": "210.00",
      "high": "212.00",
      "low": "207.50",
      "close": "210.50",
      "average": "209.848",
      "volume": "510",
      "turnover": "107022.5",
      "trades": "26"
    },
    {
      "date": "2021-08-03",
      "bid": "207.00",
      "ask": "211.50",
      "open": "210.00",
      "high": "211.50",
      "low": "207.00",
      "close": "211.00",
      "average": "209.93",
      "volume": "629",
      "turnover": "132046",
      "trades": "20"
    },
    {
      "date": "2021-08-04",
      "bid": "212.50",
      "ask": "213.50",
      "open": "211.00",
      "high": "214.00",
      "low": "211.00",
      "close": "213.50",
      "average": "212.6576",
      "volume": "1935",
      "turnover": "411492.5",
      "trades": "29"
    },
    {
      "date": "2021-08-05",
      "bid": "211.00",
      "ask": "213.50",
      "open": "213.50",
      "high": "213.50",
      "low": "211.00",
      "close": "213.50",
      "average": "212.0125",
      "volume": "101877",
      "turnover": "21599192.5",
      "trades": "33"
    },
    {
      "date": "2021-08-06",
      "bid": "215.50",
      "ask": "216.50",
      "open": "214.00",
      "high": "219.00",
      "low": "214.00",
      "close": "216.50",
      "average": "216.1345",
      "volume": "2323",
      "turnover": "502080.5",
      "trades": "46"
    },
    {
      "date": "2021-08-09",
      "bid": "216.50",
      "ask": "218.50",
      "open": "217.00",
      "high": "219.00",
      "low": "215.50",
      "close": "218.50",
      "average": "217.2508",
      "volume": "52116",
      "turnover": "11322240.5",
      "trades": "44"
    },
    {
      "date": "2021-08-10",
      "bid": "223.00",
      "ask": "225.00",
      "open": "219.00",
      "high": "227.50",
      "low": "218.00",
      "close": "225.00",
      "average": "220.8931",
      "volume": "7856",
      "turnover": "1735336",
      "trades": "76"
    },
    {
      "date": "2021-08-11",
      "bid": "223.50",
      "ask": "226.00",
      "open": "225.50",
      "high": "227.00",
      "low": "224.50",
      "close": "225.50",
      "average": "225.4614",
      "volume": "8274",
      "turnover": "1865468",
      "trades": "75"
    },
    {
      "date": "2021-08-12",
      "bid": "222.00",
      "ask": "225.00",
      "open": "228.50",
      "high": "229.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.3052",
      "volume": "6972",
      "turnover": "1563856",
      "trades": "65"
    },
    {
      "date": "2021-08-13",
      "bid": "220.00",
      "ask": "223.00",
      "open": "225.00",
      "high": "225.00",
      "low": "222.00",
      "close": "223.00",
      "average": "222.5471",
      "volume": "3118",
      "turnover": "693902",
      "trades": "23"
    },
    {
      "date": "2021-08-16",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "218.00",
      "low": "212.00",
      "close": "214.00",
      "average": "215.1106",
      "volume": "12327",
      "turnover": "2649875.25",
      "trades": "99"
    },
    {
      "date": "2021-08-17",
      "bid": "202.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "210.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.8168",
      "volume": "11517",
      "turnover": "2359243",
      "trades": "164"
    },
    {
      "date": "2021-08-18",
      "bid": "207.00",
      "ask": "211.00",
      "open": "205.00",
      "high": "211.00",
      "low": "202.50",
      "close": "211.00",
      "average": "206.3051",
      "volume": "15326",
      "turnover": "3161832",
      "trades": "111"
    },
    {
      "date": "2021-08-19",
      "bid": "204.50",
      "ask": "209.00",
      "open": "209.00",
      "high": "213.00",
      "low": "203.50",
      "close": "213.00",
      "average": "206.9533",
      "volume": "3169",
      "turnover": "655835",
      "trades": "69"
    },
    {
      "date": "2021-08-20",
      "bid": "208.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.50",
      "low": "207.50",
      "close": "213.00",
      "average": "211.4363",
      "volume": "4202",
      "turnover": "888455.5",
      "trades": "54"
    },
    {
      "date": "2021-08-23",
      "bid": "216.50",
      "ask": "217.00",
      "open": "214.50",
      "high": "218.00",
      "low": "214.00",
      "close": "217.00",
      "average": "215.947",
      "volume": "4251",
      "turnover": "917990.5",
      "trades": "52"
    },
    {
      "date": "2021-08-24",
      "bid": "213.00",
      "ask": "216.00",
      "open": "217.00",
      "high": "217.00",
      "low": "209.50",
      "close": "216.00",
      "average": "213.30",
      "volume": "4458",
      "turnover": "951064",
      "trades": "80"
    },
    {
      "date": "2021-08-25",
      "bid": "216.00",
      "ask": "218.00",
      "open": "216.50",
      "high": "219.50",
      "low": "212.50",
      "close": "218.00",
      "average": "217.3144",
      "volume": "5872",
      "turnover": "1276069.5",
      "trades": "61"
    },
    {
      "date": "2021-08-26",
      "bid": "219.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "221.00",
      "low": "218.00",
      "close": "219.00",
      "average": "219.8478",
      "volume": "5392",
      "turnover": "1185419.5",
      "trades": "59"
    },
    {
      "date": "2021-08-27",
      "bid": "219.00",
      "ask": "221.00",
      "open": "219.00",
      "high": "223.00",
      "low": "213.00",
      "close": "221.00",
      "average": "220.3099",
      "volume": "2315",
      "turnover": "510017.5",
      "trades": "40"
    },
    {
      "date": "2021-08-30",
      "bid": "224.00",
      "ask": "227.50",
      "open": "221.00",
      "high": "230.00",
      "low": "219.00",
      "close": "228.50",
      "average": "227.4237",
      "volume": "23963",
      "turnover": "5449699",
      "trades": "92"
    },
    {
      "date": "2021-08-31",
      "bid": "225.00",
      "ask": "228.00",
      "open": "226.50",
      "high": "230.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.9867",
      "volume": "6362",
      "turnover": "1450527.5",
      "trades": "83"
    },
    {
      "date": "2021-09-01",
      "bid": "225.50",
      "ask": "229.00",
      "open": "227.50",
      "high": "230.00",
      "low": "225.00",
      "close": "229.00",
      "average": "225.8142",
      "volume": "6460",
      "turnover": "1458759.5",
      "trades": "38"
    },
    {
      "date": "2021-09-02",
      "bid": "225.50",
      "ask": "228.00",
      "open": "229.00",
      "high": "229.00",
      "low": "224.00",
      "close": "228.50",
      "average": "226.1402",
      "volume": "2597",
      "turnover": "587286",
      "trades": "35"
    },
    {
      "date": "2021-09-03",
      "bid": "221.50",
      "ask": "224.50",
      "open": "228.50",
      "high": "228.50",
      "low": "221.00",
      "close": "225.00",
      "average": "225.1298",
      "volume": "1548",
      "turnover": "348501",
      "trades": "33"
    },
    {
      "date": "2021-09-06",
      "bid": "220.00",
      "ask": "220.50",
      "open": "224.50",
      "high": "226.00",
      "low": "219.00",
      "close": "220.00",
      "average": "221.4755",
      "volume": "4955",
      "turnover": "1097411",
      "trades": "35"
    },
    {
      "date": "2021-09-07",
      "bid": "216.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "223.50",
      "low": "213.00",
      "close": "218.50",
      "average": "218.4065",
      "volume": "3706",
      "turnover": "809414.5",
      "trades": "56"
    },
    {
      "date": "2021-09-08",
      "bid": "211.00",
      "ask": "213.00",
      "open": "218.50",
      "high": "218.50",
      "low": "206.00",
      "close": "213.50",
      "average": "211.9582",
      "volume": "4135",
      "turnover": "876447",
      "trades": "86"
    },
    {
      "date": "2021-09-09",
      "bid": "213.50",
      "ask": "218.00",
      "open": "215.00",
      "high": "218.00",
      "low": "210.00",
      "close": "217.00",
      "average": "214.3812",
      "volume": "2757",
      "turnover": "591182",
      "trades": "31"
    },
    {
      "date": "2021-09-10",
      "bid": "211.00",
      "ask": "214.50",
      "open": "220.00",
      "high": "220.00",
      "low": "211.50",
      "close": "215.00",
      "average": "215.1194",
      "volume": "11318",
      "turnover": "2434721",
      "trades": "31"
    },
    {
      "date": "2021-09-13",
      "bid": "212.50",
      "ask": "215.00",
      "open": "220.00",
      "high": "220.00",
      "low": "210.00",
      "close": "215.00",
      "average": "214.8701",
      "volume": "4682",
      "turnover": "1002713",
      "trades": "60"
    },
    {
      "date": "2021-09-14",
      "bid": "214.00",
      "ask": "218.50",
      "open": "211.00",
      "high": "218.50",
      "low": "210.00",
      "close": "218.50",
      "average": "215.019",
      "volume": "2444",
      "turnover": "525506.5",
      "trades": "34"
    },
    {
      "date": "2021-09-15",
      "bid": "214.00",
      "ask": "217.50",
      "open": "218.50",
      "high": "220.00",
      "low": "213.00",
      "close": "219.00",
      "average": "218.4729",
      "volume": "10568",
      "turnover": "2308822",
      "trades": "49"
    },
    {
      "date": "2021-09-16",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "214.00",
      "close": "217.50",
      "average": "217.1718",
      "volume": "2622",
      "turnover": "569424.5",
      "trades": "37"
    },
    {
      "date": "2021-09-17",
      "bid": "213.50",
      "ask": "217.00",
      "open": "217.50",
      "high": "218.50",
      "low": "213.50",
      "close": "217.50",
      "average": "216.6616",
      "volume": "5125",
      "turnover": "1110390.5",
      "trades": "39"
    },
    {
      "date": "2021-09-20",
      "bid": "208.00",
      "ask": "218.00",
      "open": "210.50",
      "high": "217.50",
      "low": "204.00",
      "close": "216.50",
      "average": "208.3719",
      "volume": "9131",
      "turnover": "1902644",
      "trades": "148"
    },
    {
      "date": "2021-09-21",
      "bid": "207.50",
      "ask": "210.00",
      "open": "211.00",
      "high": "215.00",
      "low": "206.00",
      "close": "212.00",
      "average": "209.2089",
      "volume": "4573",
      "turnover": "956712.5",
      "trades": "87"
    },
    {
      "date": "2021-09-22",
      "bid": "207.00",
      "ask": "209.50",
      "open": "212.50",
      "high": "215.00",
      "low": "207.00",
      "close": "210.00",
      "average": "210.6826",
      "volume": "1410",
      "turnover": "297062.5",
      "trades": "38"
    },
    {
      "date": "2021-09-23",
      "bid": "214.00",
      "ask": "215.00",
      "open": "209.00",
      "high": "219.50",
      "low": "209.00",
      "close": "217.50",
      "average": "213.6414",
      "volume": "6183",
      "turnover": "1320945",
      "trades": "71"
    },
    {
      "date": "2021-09-24",
      "bid": "213.50",
      "ask": "218.00",
      "open": "218.50",
      "high": "220.00",
      "low": "213.00",
      "close": "218.00",
      "average": "216.7458",
      "volume": "2177",
      "turnover": "471855.5",
      "trades": "58"
    },
    {
      "date": "2021-09-27",
      "bid": "214.00",
      "ask": "216.00",
      "open": "218.00",
      "high": "219.50",
      "low": "212.50",
      "close": "215.50",
      "average": "216.0911",
      "volume": "3200",
      "turnover": "691491.5",
      "trades": "53"
    },
    {
      "date": "2021-09-28",
      "bid": "207.00",
      "ask": "209.50",
      "open": "215.50",
      "high": "219.00",
      "low": "205.50",
      "close": "209.50",
      "average": "209.5459",
      "volume": "4677",
      "turnover": "980046",
      "trades": "83"
    },
    {
      "date": "2021-09-29",
      "bid": "206.00",
      "ask": "206.50",
      "open": "208.50",
      "high": "213.00",
      "low": "205.00",
      "close": "206.50",
      "average": "207.1762",
      "volume": "4993",
      "turnover": "1034431",
      "trades": "78"
    },
    {
      "date": "2021-09-30",
      "bid": "205.00",
      "ask": "211.50",
      "open": "210.00",
      "high": "212.00",
      "low": "202.00",
      "close": "210.00",
      "average": "206.9109",
      "volume": "3138",
      "turnover": "649286.5",
      "trades": "57"
    },
    {
      "date": "2021-10-01",
      "bid": "203.50",
      "ask": "205.00",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.4981",
      "volume": "8897",
      "turnover": "1819419.5",
      "trades": "111"
    },
    {
      "date": "2021-10-04",
      "bid": "201.50",
      "ask": "205.00",
      "open": "200.00",
      "high": "209.00",
      "low": "197.40",
      "close": "205.00",
      "average": "201.9537",
      "volume": "6449",
      "turnover": "1302399.3",
      "trades": "66"
    },
    {
      "date": "2021-10-05",
      "bid": "203.50",
      "ask": "209.50",
      "open": "205.00",
      "high": "210.00",
      "low": "201.00",
      "close": "208.00",
      "average": "203.8615",
      "volume": "13652",
      "turnover": "2783117.5",
      "trades": "129"
    },
    {
      "date": "2021-10-06",
      "bid": "205.00",
      "ask": "208.50",
      "open": "204.50",
      "high": "209.50",
      "low": "204.50",
      "close": "208.00",
      "average": "206.976",
      "volume": "1670",
      "turnover": "345650",
      "trades": "43"
    },
    {
      "date": "2021-10-07",
      "bid": "208.50",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "205.50",
      "close": "210.00",
      "average": "208.4445",
      "volume": "1676",
      "turnover": "349353",
      "trades": "37"
    },
    {
      "date": "2021-10-08",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "215.00",
      "low": "205.50",
      "close": "212.00",
      "average": "209.9755",
      "volume": "4472",
      "turnover": "939010.5",
      "trades": "61"
    },
    {
      "date": "2021-10-11",
      "bid": "214.50",
      "ask": "216.50",
      "open": "214.50",
      "high": "220.00",
      "low": "210.50",
      "close": "216.50",
      "average": "214.1514",
      "volume": "4053",
      "turnover": "867955.5",
      "trades": "84"
    },
    {
      "date": "2021-10-12",
      "bid": "212.50",
      "ask": "215.50",
      "open": "216.00",
      "high": "217.50",
      "low": "210.50",
      "close": "215.00",
      "average": "214.5303",
      "volume": "1286",
      "turnover": "275886",
      "trades": "27"
    },
    {
      "date": "2021-10-13",
      "bid": "214.50",
      "ask": "216.50",
      "open": "212.00",
      "high": "218.50",
      "low": "212.00",
      "close": "216.00",
      "average": "215.4633",
      "volume": "11003",
      "turnover": "2370699.5",
      "trades": "39"
    },
    {
      "date": "2021-10-14",
      "bid": "211.00",
      "ask": "214.00",
      "open": "216.25",
      "high": "216.25",
      "low": "210.00",
      "close": "214.00",
      "average": "214.2837",
      "volume": "8896",
      "turnover": "1906267.5",
      "trades": "61"
    },
    {
      "date": "2021-10-15",
      "bid": "213.50",
      "ask": "214.00",
      "open": "216.50",
      "high": "216.50",
      "low": "212.50",
      "close": "214.00",
      "average": "214.4338",
      "volume": "2130",
      "turnover": "456744",
      "trades": "54"
    },
    {
      "date": "2021-10-18",
      "bid": "213.00",
      "ask": "216.50",
      "open": "214.00",
      "high": "216.50",
      "low": "212.00",
      "close": "216.00",
      "average": "213.8166",
      "volume": "1077",
      "turnover": "230280.5",
      "trades": "27"
    },
    {
      "date": "2021-10-19",
      "bid": "216.50",
      "ask": "218.00",
      "open": "216.00",
      "high": "218.50",
      "low": "214.00",
      "close": "216.50",
      "average": "216.398",
      "volume": "1001970",
      "turnover": "212426304",
      "trades": "55"
    },
    {
      "date": "2021-10-20",
      "bid": "224.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "226.00",
      "low": "217.50",
      "close": "226.00",
      "average": "221.8556",
      "volume": "12843",
      "turnover": "2849292",
      "trades": "145"
    },
    {
      "date": "2021-10-21",
      "bid": "223.50",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.00",
      "low": "220.50",
      "close": "225.00",
      "average": "223.8472",
      "volume": "3688",
      "turnover": "825548.5",
      "trades": "100"
    },
    {
      "date": "2021-10-22",
      "bid": "222.50",
      "ask": "225.00",
      "open": "225.00",
      "high": "226.00",
      "low": "220.50",
      "close": "225.00",
      "average": "223.4573",
      "volume": "3152",
      "turnover": "704337.5",
      "trades": "62"
    },
    {
      "date": "2021-10-25",
      "bid": "211.50",
      "ask": "215.00",
      "open": "220.50",
      "high": "225.00",
      "low": "211.50",
      "close": "217.50",
      "average": "217.145",
      "volume": "8422",
      "turnover": "1828795.5",
      "trades": "196"
    },
    {
      "date": "2021-10-26",
      "bid": "219.50",
      "ask": "222.50",
      "open": "216.00",
      "high": "219.50",
      "low": "210.00",
      "close": "215.00",
      "average": "214.502",
      "volume": "6118",
      "turnover": "1312323.5",
      "trades": "155"
    },
    {
      "date": "2021-10-27",
      "bid": "211.00",
      "ask": "215.00",
      "open": "214.50",
      "high": "218.50",
      "low": "210.00",
      "close": "215.00",
      "average": "214.8179",
      "volume": "24925",
      "turnover": "5350711.5",
      "trades": "172"
    },
    {
      "date": "2021-10-28",
      "bid": "213.00",
      "ask": "215.00",
      "open": "214.50",
      "high": "220.00",
      "low": "210.50",
      "close": "215.00",
      "average": "215.3332",
      "volume": "13613",
      "turnover": "2931330.5",
      "trades": "295"
    },
    {
      "date": "2021-10-29",
      "bid": "212.50",
      "ask": "215.00",
      "open": "214.50",
      "high": "218.00",
      "low": "211.00",
      "close": "214.50",
      "average": "213.6074",
      "volume": "8056",
      "turnover": "1718306.5",
      "trades": "225"
    },
    {
      "date": "2021-11-01",
      "bid": "209.50",
      "ask": "210.50",
      "open": "215.00",
      "high": "217.00",
      "low": "209.50",
      "close": "213.50",
      "average": "212.3555",
      "volume": "12181",
      "turnover": "2591117",
      "trades": "234"
    },
    {
      "date": "2021-11-02",
      "bid": "210.50",
      "ask": "219.50",
      "open": "217.00",
      "high": "221.00",
      "low": "209.50",
      "close": "212.00",
      "average": "212.5307",
      "volume": "7151",
      "turnover": "1520225.5",
      "trades": "188"
    },
    {
      "date": "2021-11-03",
      "bid": "208.50",
      "ask": "212.00",
      "open": "212.00",
      "high": "212.00",
      "low": "203.50",
      "close": "211.00",
      "average": "210.596",
      "volume": "40026",
      "turnover": "8429316.5",
      "trades": "251"
    },
    {
      "date": "2021-11-04",
      "bid": "215.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "217.50",
      "low": "208.50",
      "close": "212.00",
      "average": "212.2042",
      "volume": "49084",
      "turnover": "10415829",
      "trades": "216"
    },
    {
      "date": "2021-11-05",
      "bid": "219.00",
      "ask": "222.00",
      "open": "217.50",
      "high": "223.00",
      "low": "215.00",
      "close": "215.50",
      "average": "219.8587",
      "volume": "4501",
      "turnover": "989584",
      "trades": "114"
    },
    {
      "date": "2021-11-08",
      "bid": "227.50",
      "ask": "230.00",
      "open": "218.00",
      "high": "230.00",
      "low": "218.00",
      "close": "229.50",
      "average": "225.5533",
      "volume": "13585",
      "turnover": "3064141.5",
      "trades": "203"
    },
    {
      "date": "2021-11-09",
      "bid": "224.50",
      "ask": "228.00",
      "open": "229.50",
      "high": "230.00",
      "low": "222.50",
      "close": "226.00",
      "average": "227.3339",
      "volume": "6958",
      "turnover": "1581789.5",
      "trades": "112"
    },
    {
      "date": "2021-11-10",
      "bid": "227.50",
      "ask": "229.00",
      "open": "229.00",
      "high": "230.00",
      "low": "226.00",
      "close": "229.00",
      "average": "229.3757",
      "volume": "4452",
      "turnover": "1021120",
      "trades": "79"
    },
    {
      "date": "2021-11-11",
      "bid": "232.00",
      "ask": "234.00",
      "open": "229.00",
      "high": "240.00",
      "low": "229.00",
      "close": "234.00",
      "average": "231.5284",
      "volume": "14044",
      "turnover": "3253355.75",
      "trades": "135"
    },
    {
      "date": "2021-11-12",
      "bid": "229.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "237.00",
      "low": "229.50",
      "close": "233.00",
      "average": "232.9846",
      "volume": "3450",
      "turnover": "803797",
      "trades": "73"
    },
    {
      "date": "2021-11-15",
      "bid": "227.50",
      "ask": "230.50",
      "open": "233.00",
      "high": "235.00",
      "low": "226.00",
      "close": "230.50",
      "average": "229.7056",
      "volume": "5243",
      "turnover": "1202376.5",
      "trades": "149"
    },
    {
      "date": "2021-11-16",
      "bid": "233.50",
      "ask": "237.00",
      "open": "228.00",
      "high": "237.00",
      "low": "225.00",
      "close": "236.00",
      "average": "230.5444",
      "volume": "3943",
      "turnover": "909034.5",
      "trades": "112"
    },
    {
      "date": "2021-11-17",
      "bid": "234.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "230.50",
      "close": "235.00",
      "average": "234.4733",
      "volume": "19814",
      "turnover": "4645858.25",
      "trades": "99"
    },
    {
      "date": "2021-11-18",
      "bid": "238.50",
      "ask": "240.50",
      "open": "234.00",
      "high": "242.00",
      "low": "234.00",
      "close": "239.00",
      "average": "238.8133",
      "volume": "15956",
      "turnover": "3810566.75",
      "trades": "117"
    },
    {
      "date": "2021-11-19",
      "bid": "249.50",
      "ask": "252.00",
      "open": "238.50",
      "high": "264.50",
      "low": "238.50",
      "close": "251.00",
      "average": "247.9363",
      "volume": "15827",
      "turnover": "3924172.5",
      "trades": "303"
    },
    {
      "date": "2021-11-22",
      "bid": "251.00",
      "ask": "253.00",
      "open": "251.00",
      "high": "258.00",
      "low": "250.50",
      "close": "252.50",
      "average": "253.8683",
      "volume": "4882",
      "turnover": "1239385",
      "trades": "109"
    },
    {
      "date": "2021-11-23",
      "bid": "245.00",
      "ask": "253.50",
      "open": "253.00",
      "high": "254.00",
      "low": "242.00",
      "close": "253.00",
      "average": "248.8567",
      "volume": "6416",
      "turnover": "1596664.5",
      "trades": "97"
    },
    {
      "date": "2021-11-24",
      "bid": "242.50",
      "ask": "247.50",
      "open": "252.50",
      "high": "252.50",
      "low": "238.00",
      "close": "244.00",
      "average": "241.2605",
      "volume": "14937",
      "turnover": "3603835",
      "trades": "205"
    },
    {
      "date": "2021-11-25",
      "bid": "242.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "247.50",
      "low": "238.50",
      "close": "244.50",
      "average": "243.4537",
      "volume": "6001",
      "turnover": "1460965.5",
      "trades": "133"
    },
    {
      "date": "2021-11-26",
      "bid": "232.00",
      "ask": "232.50",
      "open": "232.00",
      "high": "241.50",
      "low": "228.50",
      "close": "237.00",
      "average": "232.2911",
      "volume": "11341",
      "turnover": "2634395.5",
      "trades": "240"
    },
    {
      "date": "2021-11-29",
      "bid": "226.50",
      "ask": "229.50",
      "open": "235.00",
      "high": "235.00",
      "low": "223.50",
      "close": "229.00",
      "average": "228.4182",
      "volume": "8531",
      "turnover": "1948623.5",
      "trades": "202"
    },
    {
      "date": "2021-11-30",
      "bid": "227.50",
      "ask": "228.50",
      "open": "228.00",
      "high": "230.00",
      "low": "220.50",
      "close": "228.50",
      "average": "225.7162",
      "volume": "9055",
      "turnover": "2046238.5",
      "trades": "161"
    },
    {
      "date": "2021-12-01",
      "bid": "230.50",
      "ask": "233.50",
      "open": "232.50",
      "high": "235.00",
      "low": "226.00",
      "close": "232.00",
      "average": "229.9247",
      "volume": "4934",
      "turnover": "1136661.25",
      "trades": "118"
    },
    {
      "date": "2021-12-02",
      "bid": "223.00",
      "ask": "226.00",
      "open": "232.00",
      "high": "232.00",
      "low": "222.50",
      "close": "226.00",
      "average": "226.7756",
      "volume": "2380",
      "turnover": "539726",
      "trades": "67"
    },
    {
      "date": "2021-12-03",
      "bid": "220.50",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "220.50",
      "close": "222.00",
      "average": "222.5289",
      "volume": "2110",
      "turnover": "469536",
      "trades": "60"
    },
    {
      "date": "2021-12-06",
      "bid": "216.50",
      "ask": "220.00",
      "open": "222.00",
      "high": "223.00",
      "low": "216.00",
      "close": "219.50",
      "average": "219.4904",
      "volume": "3036",
      "turnover": "666373",
      "trades": "88"
    },
    {
      "date": "2021-12-07",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "223.00",
      "low": "215.50",
      "close": "220.00",
      "average": "217.3745",
      "volume": "37691",
      "turnover": "8193062.5",
      "trades": "128"
    },
    {
      "date": "2021-12-08",
      "bid": "225.00",
      "ask": "226.50",
      "open": "219.50",
      "high": "227.00",
      "low": "215.50",
      "close": "226.50",
      "average": "224.3094",
      "volume": "8791",
      "turnover": "1972386",
      "trades": "102"
    },
    {
      "date": "2021-12-09",
      "bid": "228.00",
      "ask": "230.00",
      "open": "222.00",
      "high": "232.00",
      "low": "222.00",
      "close": "232.00",
      "average": "228.2477",
      "volume": "2953",
      "turnover": "674015.5",
      "trades": "66"
    },
    {
      "date": "2021-12-10",
      "bid": "228.00",
      "ask": "231.00",
      "open": "233.00",
      "high": "243.00",
      "low": "227.00",
      "close": "232.00",
      "average": "232.9835",
      "volume": "32345",
      "turnover": "7537878.5",
      "trades": "292"
    },
    {
      "date": "2021-12-13",
      "bid": "226.50",
      "ask": "227.00",
      "open": "232.00",
      "high": "237.00",
      "low": "223.50",
      "close": "226.50",
      "average": "229.0255",
      "volume": "4298",
      "turnover": "984329",
      "trades": "93"
    },
    {
      "date": "2021-12-14",
      "bid": "221.50",
      "ask": "223.50",
      "open": "227.50",
      "high": "232.00",
      "low": "217.00",
      "close": "223.50",
      "average": "225.7641",
      "volume": "49902",
      "turnover": "11266076.25",
      "trades": "284"
    },
    {
      "date": "2021-12-15",
      "bid": "219.00",
      "ask": "227.50",
      "open": "219.50",
      "high": "227.50",
      "low": "216.50",
      "close": "222.00",
      "average": "221.9857",
      "volume": "12196",
      "turnover": "2706318.5",
      "trades": "180"
    },
    {
      "date": "2021-12-16",
      "bid": "216.50",
      "ask": "219.50",
      "open": "222.00",
      "high": "222.00",
      "low": "212.50",
      "close": "218.00",
      "average": "218.3875",
      "volume": "9818",
      "turnover": "2144128",
      "trades": "114"
    },
    {
      "date": "2021-12-17",
      "bid": "214.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "221.50",
      "low": "210.50",
      "close": "218.50",
      "average": "215.0638",
      "volume": "10992",
      "turnover": "2363671.5",
      "trades": "212"
    },
    {
      "date": "2021-12-20",
      "bid": "212.50",
      "ask": "215.00",
      "open": "218.50",
      "high": "218.50",
      "low": "210.50",
      "close": "214.00",
      "average": "213.8865",
      "volume": "4098",
      "turnover": "876507",
      "trades": "118"
    },
    {
      "date": "2021-12-21",
      "bid": "215.00",
      "ask": "217.00",
      "open": "215.00",
      "high": "218.00",
      "low": "209.50",
      "close": "217.00",
      "average": "211.5407",
      "volume": "5427",
      "turnover": "1148031.5",
      "trades": "92"
    },
    {
      "date": "2021-12-22",
      "bid": "211.00",
      "ask": "211.50",
      "open": "216.50",
      "high": "216.50",
      "low": "210.00",
      "close": "211.50",
      "average": "212.423",
      "volume": "2681",
      "turnover": "569506",
      "trades": "99"
    },
    {
      "date": "2021-12-23",
      "bid": "214.50",
      "ask": "215.50",
      "open": "211.50",
      "high": "217.50",
      "low": "211.50",
      "close": "214.50",
      "average": "215.4664",
      "volume": "1798",
      "turnover": "387408.5",
      "trades": "70"
    },
    {
      "date": "2021-12-27",
      "bid": "217.00",
      "ask": "220.00",
      "open": "215.00",
      "high": "222.00",
      "low": "215.00",
      "close": "217.50",
      "average": "218.9832",
      "volume": "5275",
      "turnover": "1155136.5",
      "trades": "85"
    },
    {
      "date": "2021-12-28",
      "bid": "216.50",
      "ask": "218.50",
      "open": "219.00",
      "high": "220.50",
      "low": "212.50",
      "close": "218.00",
      "average": "215.9946",
      "volume": "2314",
      "turnover": "499811.5",
      "trades": "78"
    },
    {
      "date": "2021-12-29",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "218.00",
      "low": "215.50",
      "close": "216.00",
      "average": "216.4476",
      "volume": "2918",
      "turnover": "631594",
      "trades": "49"
    },
    {
      "date": "2021-12-30",
      "bid": "216.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "218.50",
      "low": "213.50",
      "close": "216.50",
      "average": "215.6308",
      "volume": "4172",
      "turnover": "899611.5",
      "trades": "70"
    },
    {
      "date": "2022-01-03",
      "bid": "227.00",
      "ask": "229.00",
      "open": "215.00",
      "high": "229.00",
      "low": "215.00",
      "close": "229.00",
      "average": "222.6251",
      "volume": "5525",
      "turnover": "1230003.5",
      "trades": "118"
    },
    {
      "date": "2022-01-04",
      "bid": "231.50",
      "ask": "234.50",
      "open": "229.00",
      "high": "235.00",
      "low": "224.00",
      "close": "234.00",
      "average": "231.0665",
      "volume": "9361",
      "turnover": "2163013.5",
      "trades": "177"
    },
    {
      "date": "2022-01-05",
      "bid": "230.50",
      "ask": "235.00",
      "open": "234.50",
      "high": "235.00",
      "low": "230.50",
      "close": "233.00",
      "average": "232.648",
      "volume": "1027",
      "turnover": "238929.5",
      "trades": "46"
    },
    {
      "date": "2022-01-07",
      "bid": "228.00",
      "ask": "229.00",
      "open": "235.00",
      "high": "235.00",
      "low": "224.50",
      "close": "227.50",
      "average": "230.7903",
      "volume": "32060",
      "turnover": "7399138",
      "trades": "95"
    },
    {
      "date": "2022-01-10",
      "bid": "216.50",
      "ask": "219.00",
      "open": "225.50",
      "high": "229.00",
      "low": "215.00",
      "close": "217.50",
      "average": "226.7431",
      "volume": "32632",
      "turnover": "7399082",
      "trades": "155"
    },
    {
      "date": "2022-01-11",
      "bid": "223.00",
      "ask": "225.00",
      "open": "217.00",
      "high": "223.50",
      "low": "216.00",
      "close": "222.00",
      "average": "219.5136",
      "volume": "7355",
      "turnover": "1614522.5",
      "trades": "110"
    },
    {
      "date": "2022-01-12",
      "bid": "222.50",
      "ask": "224.50",
      "open": "222.00",
      "high": "224.50",
      "low": "221.50",
      "close": "224.00",
      "average": "223.3799",
      "volume": "1541",
      "turnover": "344228.5",
      "trades": "65"
    },
    {
      "date": "2022-01-13",
      "bid": "220.00",
      "ask": "223.50",
      "open": "220.00",
      "high": "224.00",
      "low": "220.00",
      "close": "222.00",
      "average": "222.7934",
      "volume": "7703",
      "turnover": "1716177.5",
      "trades": "49"
    },
    {
      "date": "2022-01-14",
      "bid": "216.00",
      "ask": "217.00",
      "open": "222.00",
      "high": "222.00",
      "low": "214.00",
      "close": "217.00",
      "average": "218.4386",
      "volume": "15426",
      "turnover": "3369634",
      "trades": "93"
    },
    {
      "date": "2022-01-17",
      "bid": "214.00",
      "ask": "217.00",
      "open": "217.50",
      "high": "218.00",
      "low": "214.00",
      "close": "216.00",
      "average": "215.8083",
      "volume": "1881",
      "turnover": "405935.5",
      "trades": "54"
    },
    {
      "date": "2022-01-18",
      "bid": "210.00",
      "ask": "214.00",
      "open": "216.00",
      "high": "216.50",
      "low": "207.50",
      "close": "213.50",
      "average": "213.2077",
      "volume": "22050",
      "turnover": "4701230",
      "trades": "196"
    },
    {
      "date": "2022-01-19",
      "bid": "211.50",
      "ask": "214.50",
      "open": "212.50",
      "high": "215.00",
      "low": "211.50",
      "close": "214.50",
      "average": "213.6152",
      "volume": "7709",
      "turnover": "1646759.5",
      "trades": "43"
    },
    {
      "date": "2022-01-20",
      "bid": "212.00",
      "ask": "212.50",
      "open": "211.50",
      "high": "215.50",
      "low": "210.00",
      "close": "214.50",
      "average": "212.6733",
      "volume": "6978",
      "turnover": "1484034",
      "trades": "75"
    },
    {
      "date": "2022-01-21",
      "bid": "210.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "215.00",
      "low": "206.00",
      "close": "213.00",
      "average": "209.5695",
      "volume": "13349",
      "turnover": "2797543.5",
      "trades": "120"
    },
    {
      "date": "2022-01-24",
      "bid": "203.00",
      "ask": "209.50",
      "open": "212.00",
      "high": "212.50",
      "low": "201.50",
      "close": "209.00",
      "average": "204.5889",
      "volume": "69004",
      "turnover": "13988422.5",
      "trades": "164"
    },
    {
      "date": "2022-01-25",
      "bid": "207.50",
      "ask": "209.50",
      "open": "205.00",
      "high": "212.50",
      "low": "205.00",
      "close": "210.50",
      "average": "208.5596",
      "volume": "30038",
      "turnover": "6265118.5",
      "trades": "146"
    },
    {
      "date": "2022-01-26",
      "bid": "213.50",
      "ask": "215.00",
      "open": "207.50",
      "high": "215.00",
      "low": "207.50",
      "close": "214.50",
      "average": "212.8319",
      "volume": "5650",
      "turnover": "1203212",
      "trades": "82"
    },
    {
      "date": "2022-01-27",
      "bid": "216.00",
      "ask": "218.00",
      "open": "214.50",
      "high": "219.50",
      "low": "207.50",
      "close": "218.00",
      "average": "213.5476",
      "volume": "13791",
      "turnover": "2945035",
      "trades": "131"
    },
    {
      "date": "2022-01-28",
      "bid": "213.00",
      "ask": "215.00",
      "open": "218.00",
      "high": "220.00",
      "low": "210.00",
      "close": "215.50",
      "average": "215.1695",
      "volume": "16636",
      "turnover": "3578995",
      "trades": "227"
    },
    {
      "date": "2022-01-31",
      "bid": "228.00",
      "ask": "230.00",
      "open": "219.50",
      "high": "230.50",
      "low": "219.50",
      "close": "229.50",
      "average": "227.3079",
      "volume": "5901",
      "turnover": "1341344",
      "trades": "113"
    },
    {
      "date": "2022-02-01",
      "bid": "221.50",
      "ask": "226.00",
      "open": "230.00",
      "high": "230.00",
      "low": "221.50",
      "close": "222.00",
      "average": "224.2987",
      "volume": "5183",
      "turnover": "1162540",
      "trades": "70"
    },
    {
      "date": "2022-02-02",
      "bid": "223.00",
      "ask": "227.00",
      "open": "221.00",
      "high": "225.00",
      "low": "215.00",
      "close": "223.00",
      "average": "216.8283",
      "volume": "15217",
      "turnover": "3299476",
      "trades": "137"
    },
    {
      "date": "2022-02-03",
      "bid": "222.00",
      "ask": "227.50",
      "open": "223.00",
      "high": "228.00",
      "low": "218.00",
      "close": "222.00",
      "average": "222.0252",
      "volume": "22290",
      "turnover": "4948942",
      "trades": "68"
    },
    {
      "date": "2022-02-04",
      "bid": "219.00",
      "ask": "221.00",
      "open": "220.50",
      "high": "227.00",
      "low": "217.50",
      "close": "221.00",
      "average": "220.1915",
      "volume": "4238",
      "turnover": "933164",
      "trades": "88"
    },
    {
      "date": "2022-02-07",
      "bid": "225.00",
      "ask": "227.00",
      "open": "218.50",
      "high": "225.50",
      "low": "218.50",
      "close": "225.00",
      "average": "223.6012",
      "volume": "4447",
      "turnover": "994354.5",
      "trades": "43"
    },
    {
      "date": "2022-02-08",
      "bid": "220.50",
      "ask": "224.00",
      "open": "227.00",
      "high": "227.00",
      "low": "216.50",
      "close": "224.00",
      "average": "221.4174",
      "volume": "10924",
      "turnover": "2418733.5",
      "trades": "134"
    },
    {
      "date": "2022-02-09",
      "bid": "217.50",
      "ask": "222.50",
      "open": "224.50",
      "high": "224.50",
      "low": "215.50",
      "close": "221.00",
      "average": "218.6953",
      "volume": "5597",
      "turnover": "1224037.5",
      "trades": "85"
    },
    {
      "date": "2022-02-10",
      "bid": "214.00",
      "ask": "218.50",
      "open": "216.00",
      "high": "220.00",
      "low": "210.00",
      "close": "218.00",
      "average": "213.7901",
      "volume": "8137",
      "turnover": "1739610",
      "trades": "128"
    },
    {
      "date": "2022-02-11",
      "bid": "213.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "220.00",
      "low": "210.00",
      "close": "214.00",
      "average": "215.9258",
      "volume": "1947",
      "turnover": "420407.5",
      "trades": "52"
    },
    {
      "date": "2022-02-14",
      "bid": "205.50",
      "ask": "209.50",
      "open": "213.00",
      "high": "213.00",
      "low": "201.00",
      "close": "209.50",
      "average": "205.3336",
      "volume": "7802",
      "turnover": "1602012.5",
      "trades": "125"
    },
    {
      "date": "2022-02-15",
      "bid": "207.00",
      "ask": "209.50",
      "open": "205.50",
      "high": "210.00",
      "low": "205.00",
      "close": "208.00",
      "average": "207.709",
      "volume": "3831",
      "turnover": "795733",
      "trades": "59"
    },
    {
      "date": "2022-02-16",
      "bid": "206.00",
      "ask": "208.00",
      "open": "206.50",
      "high": "208.00",
      "low": "205.50",
      "close": "208.00",
      "average": "207.1014",
      "volume": "1563",
      "turnover": "323699.5",
      "trades": "41"
    },
    {
      "date": "2022-02-17",
      "bid": "202.50",
      "ask": "209.50",
      "open": "207.50",
      "high": "209.50",
      "low": "203.00",
      "close": "209.50",
      "average": "207.2181",
      "volume": "4170",
      "turnover": "864099.5",
      "trades": "69"
    },
    {
      "date": "2022-02-18",
      "bid": "203.50",
      "ask": "209.00",
      "open": "204.00",
      "high": "205.00",
      "low": "199.00",
      "close": "203.50",
      "average": "202.1368",
      "volume": "8596",
      "turnover": "1737568.1",
      "trades": "179"
    },
    {
      "date": "2022-02-21",
      "bid": "198.00",
      "ask": "203.50",
      "open": "203.00",
      "high": "203.00",
      "low": "194.00",
      "close": "198.00",
      "average": "197.4243",
      "volume": "6730",
      "turnover": "1328665.8",
      "trades": "189"
    },
    {
      "date": "2022-02-22",
      "bid": "196.80",
      "ask": "199.00",
      "open": "195.00",
      "high": "200.50",
      "low": "191.60",
      "close": "197.00",
      "average": "196.7145",
      "volume": "6179",
      "turnover": "1215499.2",
      "trades": "149"
    },
    {
      "date": "2022-02-23",
      "bid": "198.00",
      "ask": "200.00",
      "open": "199.40",
      "high": "206.50",
      "low": "199.40",
      "close": "199.80",
      "average": "201.6129",
      "volume": "6275",
      "turnover": "1265121.2",
      "trades": "109"
    },
    {
      "date": "2022-02-24",
      "bid": "195.00",
      "ask": "204.00",
      "open": "193.80",
      "high": "205.00",
      "low": "180.20",
      "close": "203.50",
      "average": "187.6509",
      "volume": "18004",
      "turnover": "3378466.5",
      "trades": "290"
    },
    {
      "date": "2022-02-25",
      "bid": "202.00",
      "ask": "204.00",
      "open": "204.50",
      "high": "204.50",
      "low": "197.00",
      "close": "202.00",
      "average": "201.6021",
      "volume": "14457",
      "turnover": "2915236.65",
      "trades": "161"
    },
    {
      "date": "2022-02-28",
      "bid": "206.00",
      "ask": "207.00",
      "open": "195.20",
      "high": "209.00",
      "low": "195.20",
      "close": "207.00",
      "average": "201.1823",
      "volume": "8094",
      "turnover": "1628369.5",
      "trades": "130"
    },
    {
      "date": "2022-03-01",
      "bid": "196.00",
      "ask": "199.00",
      "open": "207.00",
      "high": "207.00",
      "low": "195.00",
      "close": "198.20",
      "average": "198.3418",
      "volume": "7047",
      "turnover": "1397717.8",
      "trades": "155"
    },
    {
      "date": "2022-03-02",
      "bid": "194.20",
      "ask": "198.00",
      "open": "195.00",
      "high": "201.50",
      "low": "194.00",
      "close": "195.00",
      "average": "196.1263",
      "volume": "6492",
      "turnover": "1273252",
      "trades": "164"
    },
    {
      "date": "2022-03-03",
      "bid": "183.60",
      "ask": "186.80",
      "open": "195.40",
      "high": "195.40",
      "low": "183.00",
      "close": "187.00",
      "average": "188.2755",
      "volume": "9100",
      "turnover": "1714289.7",
      "trades": "195"
    },
    {
      "date": "2022-03-04",
      "bid": "169.20",
      "ask": "174.00",
      "open": "185.00",
      "high": "185.00",
      "low": "169.20",
      "close": "173.00",
      "average": "174.7746",
      "volume": "10054",
      "turnover": "1757183.8",
      "trades": "284"
    },
    {
      "date": "2022-03-07",
      "bid": "173.60",
      "ask": "175.80",
      "open": "172.00",
      "high": "178.00",
      "low": "153.20",
      "close": "176.20",
      "average": "162.9088",
      "volume": "31164",
      "turnover": "5076890.8",
      "trades": "576"
    },
    {
      "date": "2022-03-08",
      "bid": "173.60",
      "ask": "181.00",
      "open": "176.20",
      "high": "183.00",
      "low": "173.20",
      "close": "176.40",
      "average": "177.1701",
      "volume": "3416",
      "turnover": "605213.2",
      "trades": "102"
    },
    {
      "date": "2022-03-09",
      "bid": "176.20",
      "ask": "180.00",
      "open": "175.40",
      "high": "179.20",
      "low": "171.20",
      "close": "176.40",
      "average": "175.0679",
      "volume": "77731",
      "turnover": "13462867.3",
      "trades": "208"
    },
    {
      "date": "2022-03-10",
      "bid": "176.00",
      "ask": "177.40",
      "open": "178.60",
      "high": "183.00",
      "low": "174.20",
      "close": "181.00",
      "average": "176.455",
      "volume": "1713",
      "turnover": "302267.4",
      "trades": "61"
    },
    {
      "date": "2022-03-11",
      "bid": "180.00",
      "ask": "181.20",
      "open": "181.00",
      "high": "183.00",
      "low": "178.00",
      "close": "180.00",
      "average": "180.2271",
      "volume": "5190",
      "turnover": "935378.4",
      "trades": "76"
    },
    {
      "date": "2022-03-14",
      "bid": "178.40",
      "ask": "180.80",
      "open": "180.00",
      "high": "183.60",
      "low": "178.20",
      "close": "180.00",
      "average": "181.6703",
      "volume": "23819",
      "turnover": "4326701",
      "trades": "124"
    },
    {
      "date": "2022-03-15",
      "bid": "177.00",
      "ask": "178.80",
      "open": "185.00",
      "high": "185.20",
      "low": "177.20",
      "close": "179.40",
      "average": "180.445",
      "volume": "3606",
      "turnover": "650684.8",
      "trades": "94"
    },
    {
      "date": "2022-03-16",
      "bid": "187.00",
      "ask": "190.00",
      "open": "182.80",
      "high": "190.00",
      "low": "182.80",
      "close": "189.80",
      "average": "185.1336",
      "volume": "4819",
      "turnover": "892159",
      "trades": "62"
    },
    {
      "date": "2022-03-17",
      "bid": "193.40",
      "ask": "198.00",
      "open": "193.00",
      "high": "198.00",
      "low": "188.40",
      "close": "198.00",
      "average": "193.3857",
      "volume": "5762",
      "turnover": "1114288.6",
      "trades": "98"
    },
    {
      "date": "2022-03-18",
      "bid": "198.00",
      "ask": "199.80",
      "open": "200.00",
      "high": "202.50",
      "low": "194.40",
      "close": "199.80",
      "average": "198.3519",
      "volume": "3837",
      "turnover": "761076.3",
      "trades": "109"
    },
    {
      "date": "2022-03-21",
      "bid": "196.00",
      "ask": "197.00",
      "open": "201.00",
      "high": "201.00",
      "low": "196.00",
      "close": "196.60",
      "average": "197.0101",
      "volume": "25789",
      "turnover": "5080694",
      "trades": "40"
    },
    {
      "date": "2022-03-22",
      "bid": "192.80",
      "ask": "194.60",
      "open": "195.60",
      "high": "197.20",
      "low": "190.00",
      "close": "194.00",
      "average": "194.0696",
      "volume": "4753",
      "turnover": "922413",
      "trades": "58"
    },
    {
      "date": "2022-03-23",
      "bid": "191.00",
      "ask": "192.20",
      "open": "192.60",
      "high": "193.20",
      "low": "187.80",
      "close": "192.20",
      "average": "191.4118",
      "volume": "3763",
      "turnover": "720282.6",
      "trades": "63"
    },
    {
      "date": "2022-03-24",
      "bid": "188.00",
      "ask": "193.00",
      "open": "196.00",
      "high": "196.20",
      "low": "188.20",
      "close": "192.00",
      "average": "192.5385",
      "volume": "1362",
      "turnover": "262125.3",
      "trades": "49"
    },
    {
      "date": "2022-03-25",
      "bid": "188.00",
      "ask": "194.00",
      "open": "192.20",
      "high": "196.80",
      "low": "187.40",
      "close": "190.00",
      "average": "190.2102",
      "volume": "2203",
      "turnover": "418976.1",
      "trades": "52"
    },
    {
      "date": "2022-03-28",
      "bid": "190.00",
      "ask": "192.00",
      "open": "190.00",
      "high": "192.00",
      "low": "187.40",
      "close": "192.00",
      "average": "191.5001",
      "volume": "5338",
      "turnover": "1022227.4",
      "trades": "95"
    },
    {
      "date": "2022-03-29",
      "bid": "192.00",
      "ask": "200.00",
      "open": "192.00",
      "high": "199.80",
      "low": "188.00",
      "close": "198.80",
      "average": "191.2609",
      "volume": "8696",
      "turnover": "1663205.2",
      "trades": "124"
    },
    {
      "date": "2022-03-30",
      "bid": "190.40",
      "ask": "193.40",
      "open": "190.00",
      "high": "193.80",
      "low": "188.80",
      "close": "190.00",
      "average": "190.6073",
      "volume": "2285",
      "turnover": "435537.6",
      "trades": "69"
    },
    {
      "date": "2022-03-31",
      "bid": "188.00",
      "ask": "191.60",
      "open": "191.40",
      "high": "191.60",
      "low": "188.80",
      "close": "191.60",
      "average": "191.3485",
      "volume": "15078",
      "turnover": "2885152",
      "trades": "62"
    },
    {
      "date": "2022-04-01",
      "bid": "195.60",
      "ask": "198.00",
      "open": "191.00",
      "high": "199.80",
      "low": "189.40",
      "close": "196.80",
      "average": "195.4819",
      "volume": "3278",
      "turnover": "640789.6",
      "trades": "64"
    },
    {
      "date": "2022-04-04",
      "bid": "195.40",
      "ask": "196.80",
      "open": "200.00",
      "high": "200.00",
      "low": "192.60",
      "close": "196.80",
      "average": "195.9369",
      "volume": "580",
      "turnover": "113643.4",
      "trades": "19"
    },
    {
      "date": "2022-04-05",
      "bid": "196.00",
      "ask": "198.00",
      "open": "199.80",
      "high": "199.80",
      "low": "196.80",
      "close": "198.00",
      "average": "198.776",
      "volume": "2637",
      "turnover": "524172.4",
      "trades": "45"
    },
    {
      "date": "2022-04-06",
      "bid": "194.40",
      "ask": "198.00",
      "open": "198.00",
      "high": "198.60",
      "low": "195.00",
      "close": "197.80",
      "average": "198.2644",
      "volume": "717",
      "turnover": "142155.6",
      "trades": "18"
    },
    {
      "date": "2022-04-07",
      "bid": "191.80",
      "ask": "195.00",
      "open": "199.80",
      "high": "199.80",
      "low": "190.80",
      "close": "195.00",
      "average": "195.1884",
      "volume": "1374",
      "turnover": "268188.8",
      "trades": "29"
    },
    {
      "date": "2022-04-08",
      "bid": "194.00",
      "ask": "197.00",
      "open": "196.80",
      "high": "197.00",
      "low": "193.00",
      "close": "197.00",
      "average": "194.5239",
      "volume": "1217",
      "turnover": "236735.6",
      "trades": "31"
    },
    {
      "date": "2022-04-11",
      "bid": "193.00",
      "ask": "197.00",
      "open": "197.00",
      "high": "197.00",
      "low": "193.00",
      "close": "197.00",
      "average": "195.3788",
      "volume": "933",
      "turnover": "182288.4",
      "trades": "42"
    },
    {
      "date": "2022-04-12",
      "bid": "189.40",
      "ask": "195.00",
      "open": "196.80",
      "high": "196.80",
      "low": "189.60",
      "close": "195.00",
      "average": "193.8703",
      "volume": "2047",
      "turnover": "396852.6",
      "trades": "43"
    },
    {
      "date": "2022-04-13",
      "bid": "191.00",
      "ask": "195.00",
      "open": "189.80",
      "high": "197.00",
      "low": "189.80",
      "close": "192.00",
      "average": "193.0375",
      "volume": "560",
      "turnover": "108101",
      "trades": "16"
    },
    {
      "date": "2022-04-14",
      "bid": "190.20",
      "ask": "193.60",
      "open": "192.00",
      "high": "196.00",
      "low": "192.00",
      "close": "193.60",
      "average": "192.5872",
      "volume": "374",
      "turnover": "72027.6",
      "trades": "9"
    },
    {
      "date": "2022-04-19",
      "bid": "192.60",
      "ask": "198.00",
      "open": "193.40",
      "high": "196.00",
      "low": "191.80",
      "close": "196.00",
      "average": "193.7111",
      "volume": "1149",
      "turnover": "222574",
      "trades": "25"
    },
    {
      "date": "2022-04-20",
      "bid": "197.20",
      "ask": "200.00",
      "open": "195.80",
      "high": "200.00",
      "low": "187.40",
      "close": "200.00",
      "average": "197.1049",
      "volume": "103638",
      "turnover": "20427404",
      "trades": "53"
    },
    {
      "date": "2022-04-21",
      "bid": "203.00",
      "ask": "209.50",
      "open": "200.00",
      "high": "210.00",
      "low": "198.00",
      "close": "209.50",
      "average": "199.6869",
      "volume": "51762",
      "turnover": "10336194.9",
      "trades": "58"
    },
    {
      "date": "2022-04-22",
      "bid": "200.00",
      "ask": "208.00",
      "open": "200.50",
      "high": "208.00",
      "low": "197.00",
      "close": "208.00",
      "average": "201.8199",
      "volume": "3571",
      "turnover": "720698.7",
      "trades": "33"
    },
    {
      "date": "2022-04-25",
      "bid": "200.50",
      "ask": "214.00",
      "open": "197.40",
      "high": "213.00",
      "low": "193.20",
      "close": "211.50",
      "average": "197.7861",
      "volume": "8005",
      "turnover": "1583277.8",
      "trades": "92"
    },
    {
      "date": "2022-04-26",
      "bid": "205.00",
      "ask": "207.50",
      "open": "210.00",
      "high": "215.00",
      "low": "205.50",
      "close": "205.50",
      "average": "211.3531",
      "volume": "20304",
      "turnover": "4291313.5",
      "trades": "52"
    },
    {
      "date": "2022-04-27",
      "bid": "206.50",
      "ask": "208.50",
      "open": "206.50",
      "high": "212.50",
      "low": "205.50",
      "close": "208.50",
      "average": "207.7585",
      "volume": "1420",
      "turnover": "295017",
      "trades": "29"
    },
    {
      "date": "2022-04-28",
      "bid": "196.20",
      "ask": "208.00",
      "open": "214.50",
      "high": "214.50",
      "low": "194.80",
      "close": "205.00",
      "average": "201.8701",
      "volume": "5601",
      "turnover": "1130674.39",
      "trades": "84"
    },
    {
      "date": "2022-04-29",
      "bid": "204.50",
      "ask": "208.00",
      "open": "216.50",
      "high": "217.50",
      "low": "197.80",
      "close": "202.00",
      "average": "205.5891",
      "volume": "7963",
      "turnover": "1637106.4",
      "trades": "134"
    },
    {
      "date": "2022-05-02",
      "bid": "192.00",
      "ask": "194.00",
      "open": "202.00",
      "high": "202.00",
      "low": "190.40",
      "close": "193.80",
      "average": "195.6166",
      "volume": "2489",
      "turnover": "486889.8",
      "trades": "70"
    },
    {
      "date": "2022-05-03",
      "bid": "190.00",
      "ask": "196.60",
      "open": "195.20",
      "high": "196.60",
      "low": "185.80",
      "close": "196.60",
      "average": "190.7665",
      "volume": "4273",
      "turnover": "813978.6",
      "trades": "47"
    },
    {
      "date": "2022-05-04",
      "bid": "191.20",
      "ask": "193.60",
      "open": "193.40",
      "high": "194.80",
      "low": "189.60",
      "close": "191.20",
      "average": "192.7494",
      "volume": "1542",
      "turnover": "297219.6",
      "trades": "31"
    },
    {
      "date": "2022-05-05",
      "bid": "189.60",
      "ask": "194.80",
      "open": "189.20",
      "high": "194.80",
      "low": "185.00",
      "close": "194.80",
      "average": "189.9284",
      "volume": "14333",
      "turnover": "2723194.8",
      "trades": "72"
    },
    {
      "date": "2022-05-06",
      "bid": "188.00",
      "ask": "191.00",
      "open": "188.20",
      "high": "194.20",
      "low": "186.00",
      "close": "191.20",
      "average": "189.3194",
      "volume": "1702",
      "turnover": "322221.6",
      "trades": "35"
    },
    {
      "date": "2022-05-09",
      "bid": "190.00",
      "ask": "196.00",
      "open": "188.00",
      "high": "197.80",
      "low": "183.00",
      "close": "194.20",
      "average": "189.4558",
      "volume": "6862",
      "turnover": "1300045.8",
      "trades": "95"
    },
    {
      "date": "2022-05-10",
      "bid": "188.00",
      "ask": "195.00",
      "open": "191.80",
      "high": "196.00",
      "low": "188.60",
      "close": "194.80",
      "average": "192.3888",
      "volume": "2706",
      "turnover": "520604.2",
      "trades": "46"
    },
    {
      "date": "2022-05-11",
      "bid": "192.20",
      "ask": "194.40",
      "open": "194.80",
      "high": "196.00",
      "low": "190.40",
      "close": "194.60",
      "average": "194.8571",
      "volume": "389",
      "turnover": "75799.4",
      "trades": "20"
    },
    {
      "date": "2022-05-12",
      "bid": "192.00",
      "ask": "196.60",
      "open": "195.60",
      "high": "203.00",
      "low": "193.20",
      "close": "193.20",
      "average": "196.5411",
      "volume": "3111",
      "turnover": "611439.5",
      "trades": "67"
    },
    {
      "date": "2022-05-13",
      "bid": "193.00",
      "ask": "199.80",
      "open": "196.80",
      "high": "199.80",
      "low": "193.00",
      "close": "199.80",
      "average": "195.0565",
      "volume": "2113",
      "turnover": "412154.4",
      "trades": "40"
    },
    {
      "date": "2022-05-16",
      "bid": "195.20",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "194.20",
      "close": "200.00",
      "average": "197.0301",
      "volume": "1909",
      "turnover": "376130.4",
      "trades": "50"
    },
    {
      "date": "2022-05-17",
      "bid": "198.00",
      "ask": "200.00",
      "open": "199.20",
      "high": "200.00",
      "low": "193.20",
      "close": "199.60",
      "average": "198.2309",
      "volume": "2822",
      "turnover": "559407.6",
      "trades": "32"
    },
    {
      "date": "2022-05-18",
      "bid": "200.00",
      "ask": "204.50",
      "open": "190.40",
      "high": "206.00",
      "low": "190.40",
      "close": "204.50",
      "average": "199.5101",
      "volume": "15038",
      "turnover": "3000232.3",
      "trades": "68"
    },
    {
      "date": "2022-05-19",
      "bid": "211.00",
      "ask": "214.50",
      "open": "205.50",
      "high": "215.00",
      "low": "204.00",
      "close": "213.00",
      "average": "208.425",
      "volume": "5017",
      "turnover": "1045668",
      "trades": "88"
    },
    {
      "date": "2022-05-20",
      "bid": "212.00",
      "ask": "214.00",
      "open": "206.50",
      "high": "215.50",
      "low": "206.50",
      "close": "214.00",
      "average": "210.352",
      "volume": "4768",
      "turnover": "1002958.5",
      "trades": "76"
    },
    {
      "date": "2022-05-23",
      "bid": "210.00",
      "ask": "211.50",
      "open": "210.50",
      "high": "216.00",
      "low": "210.00",
      "close": "211.50",
      "average": "212.2788",
      "volume": "5279",
      "turnover": "1120620",
      "trades": "78"
    },
    {
      "date": "2022-05-24",
      "bid": "208.00",
      "ask": "211.00",
      "open": "216.00",
      "high": "216.00",
      "low": "200.50",
      "close": "211.00",
      "average": "210.7424",
      "volume": "18141",
      "turnover": "3823077",
      "trades": "204"
    },
    {
      "date": "2022-05-25",
      "bid": "203.00",
      "ask": "205.00",
      "open": "213.00",
      "high": "213.00",
      "low": "204.50",
      "close": "209.50",
      "average": "210.2984",
      "volume": "2306",
      "turnover": "484948",
      "trades": "36"
    },
    {
      "date": "2022-05-27",
      "bid": "208.00",
      "ask": "210.00",
      "open": "214.50",
      "high": "214.50",
      "low": "206.00",
      "close": "210.00",
      "average": "208.1836",
      "volume": "12817",
      "turnover": "2668289",
      "trades": "69"
    },
    {
      "date": "2022-05-30",
      "bid": "207.50",
      "ask": "210.00",
      "open": "210.00",
      "high": "211.50",
      "low": "205.50",
      "close": "210.00",
      "average": "209.7635",
      "volume": "1535",
      "turnover": "321987",
      "trades": "62"
    },
    {
      "date": "2022-05-31",
      "bid": "202.00",
      "ask": "205.50",
      "open": "211.00",
      "high": "211.00",
      "low": "200.50",
      "close": "205.00",
      "average": "203.7389",
      "volume": "12442",
      "turnover": "2534919.5",
      "trades": "144"
    },
    {
      "date": "2022-06-01",
      "bid": "201.00",
      "ask": "204.00",
      "open": "207.50",
      "high": "209.00",
      "low": "200.00",
      "close": "204.00",
      "average": "202.17",
      "volume": "48592",
      "turnover": "9823843.5",
      "trades": "62"
    },
    {
      "date": "2022-06-02",
      "bid": "200.50",
      "ask": "202.00",
      "open": "204.00",
      "high": "204.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.5288",
      "volume": "2986",
      "turnover": "601765",
      "trades": "43"
    },
    {
      "date": "2022-06-03",
      "bid": "200.50",
      "ask": "201.50",
      "open": "201.00",
      "high": "208.50",
      "low": "200.00",
      "close": "201.50",
      "average": "202.2646",
      "volume": "2430",
      "turnover": "491503",
      "trades": "64"
    },
    {
      "date": "2022-06-07",
      "bid": "205.00",
      "ask": "206.50",
      "open": "205.00",
      "high": "209.50",
      "low": "205.00",
      "close": "207.00",
      "average": "208.0016",
      "volume": "1235",
      "turnover": "256882",
      "trades": "53"
    },
    {
      "date": "2022-06-08",
      "bid": "203.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "215.00",
      "low": "200.00",
      "close": "201.00",
      "average": "205.4724",
      "volume": "7804",
      "turnover": "1603506.5",
      "trades": "116"
    },
    {
      "date": "2022-06-09",
      "bid": "203.50",
      "ask": "208.00",
      "open": "209.50",
      "high": "209.50",
      "low": "205.00",
      "close": "208.00",
      "average": "206.9783",
      "volume": "1983",
      "turnover": "410438",
      "trades": "38"
    },
    {
      "date": "2022-06-10",
      "bid": "204.50",
      "ask": "209.00",
      "open": "208.00",
      "high": "209.50",
      "low": "205.00",
      "close": "209.00",
      "average": "208.0905",
      "volume": "923",
      "turnover": "192067.5",
      "trades": "39"
    },
    {
      "date": "2022-06-13",
      "bid": "197.40",
      "ask": "207.00",
      "open": "207.00",
      "high": "209.00",
      "low": "191.20",
      "close": "206.50",
      "average": "198.6137",
      "volume": "4896",
      "turnover": "972412.9",
      "trades": "79"
    },
    {
      "date": "2022-06-14",
      "bid": "195.20",
      "ask": "200.00",
      "open": "201.00",
      "high": "204.00",
      "low": "198.60",
      "close": "200.00",
      "average": "200.8585",
      "volume": "1930",
      "turnover": "387656.9",
      "trades": "59"
    },
    {
      "date": "2022-06-15",
      "bid": "197.40",
      "ask": "202.00",
      "open": "207.00",
      "high": "207.00",
      "low": "198.00",
      "close": "202.50",
      "average": "202.1365",
      "volume": "1143",
      "turnover": "231042",
      "trades": "54"
    },
    {
      "date": "2022-06-16",
      "bid": "192.80",
      "ask": "199.60",
      "open": "204.00",
      "high": "204.00",
      "low": "192.20",
      "close": "199.60",
      "average": "198.5505",
      "volume": "2745",
      "turnover": "545021.2",
      "trades": "64"
    },
    {
      "date": "2022-06-17",
      "bid": "193.60",
      "ask": "199.80",
      "open": "199.40",
      "high": "199.60",
      "low": "194.00",
      "close": "198.80",
      "average": "197.8333",
      "volume": "3360",
      "turnover": "664720",
      "trades": "68"
    },
    {
      "date": "2022-06-20",
      "bid": "197.80",
      "ask": "205.50",
      "open": "199.20",
      "high": "207.00",
      "low": "195.00",
      "close": "203.50",
      "average": "201.7012",
      "volume": "4159",
      "turnover": "838875.4",
      "trades": "105"
    },
    {
      "date": "2022-06-21",
      "bid": "201.00",
      "ask": "205.00",
      "open": "206.00",
      "high": "206.00",
      "low": "200.00",
      "close": "205.00",
      "average": "202.7561",
      "volume": "1874",
      "turnover": "379965",
      "trades": "60"
    },
    {
      "date": "2022-06-22",
      "bid": "202.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "206.50",
      "low": "201.00",
      "close": "204.00",
      "average": "204.6191",
      "volume": "5652",
      "turnover": "1155934",
      "trades": "87"
    },
    {
      "date": "2022-06-23",
      "bid": "199.20",
      "ask": "204.50",
      "open": "199.40",
      "high": "204.50",
      "low": "199.40",
      "close": "204.50",
      "average": "201.2639",
      "volume": "1444",
      "turnover": "290625",
      "trades": "68"
    },
    {
      "date": "2022-06-27",
      "bid": "197.60",
      "ask": "200.00",
      "open": "204.00",
      "high": "204.00",
      "low": "195.20",
      "close": "200.00",
      "average": "200.339",
      "volume": "2433",
      "turnover": "487424.7",
      "trades": "92"
    },
    {
      "date": "2022-06-28",
      "bid": "190.00",
      "ask": "194.80",
      "open": "195.40",
      "high": "199.80",
      "low": "190.00",
      "close": "195.20",
      "average": "193.3341",
      "volume": "4450",
      "turnover": "860336.8",
      "trades": "46"
    },
    {
      "date": "2022-06-29",
      "bid": "195.00",
      "ask": "199.40",
      "open": "193.00",
      "high": "200.00",
      "low": "189.20",
      "close": "197.00",
      "average": "195.9425",
      "volume": "2447",
      "turnover": "479157",
      "trades": "65"
    },
    {
      "date": "2022-06-30",
      "bid": "194.60",
      "ask": "194.80",
      "open": "197.00",
      "high": "200.00",
      "low": "187.80",
      "close": "198.00",
      "average": "195.1521",
      "volume": "3573",
      "turnover": "697278.6",
      "trades": "65"
    },
    {
      "date": "2022-07-01",
      "bid": "191.20",
      "ask": "194.80",
      "open": "193.20",
      "high": "200.00",
      "low": "185.00",
      "close": "195.00",
      "average": "189.6441",
      "volume": "6254",
      "turnover": "1186034.2",
      "trades": "100"
    },
    {
      "date": "2022-07-04",
      "bid": "190.40",
      "ask": "196.00",
      "open": "194.80",
      "high": "198.00",
      "low": "190.00",
      "close": "195.80",
      "average": "194.7498",
      "volume": "3042",
      "turnover": "592429",
      "trades": "67"
    },
    {
      "date": "2022-07-05",
      "bid": "190.80",
      "ask": "193.80",
      "open": "196.60",
      "high": "196.60",
      "low": "191.60",
      "close": "193.80",
      "average": "193.0929",
      "volume": "861",
      "turnover": "166253",
      "trades": "41"
    },
    {
      "date": "2022-07-06",
      "bid": "196.20",
      "ask": "205.50",
      "open": "194.00",
      "high": "206.00",
      "low": "190.00",
      "close": "205.50",
      "average": "195.0276",
      "volume": "3365",
      "turnover": "656267.9",
      "trades": "46"
    },
    {
      "date": "2022-07-07",
      "bid": "197.00",
      "ask": "197.60",
      "open": "207.00",
      "high": "207.00",
      "low": "198.20",
      "close": "199.40",
      "average": "199.5214",
      "volume": "1674",
      "turnover": "333998.9",
      "trades": "46"
    },
    {
      "date": "2022-07-08",
      "bid": "200.00",
      "ask": "202.00",
      "open": "204.50",
      "high": "204.50",
      "low": "196.20",
      "close": "202.00",
      "average": "201.7448",
      "volume": "375",
      "turnover": "75654.3",
      "trades": "37"
    },
    {
      "date": "2022-07-11",
      "bid": "200.00",
      "ask": "201.00",
      "open": "202.00",
      "high": "202.00",
      "low": "199.20",
      "close": "201.00",
      "average": "200.6838",
      "volume": "865",
      "turnover": "173591.5",
      "trades": "34"
    },
    {
      "date": "2022-07-12",
      "bid": "192.00",
      "ask": "194.60",
      "open": "202.00",
      "high": "202.00",
      "low": "191.00",
      "close": "194.60",
      "average": "192.5604",
      "volume": "3637",
      "turnover": "700342.2",
      "trades": "76"
    },
    {
      "date": "2022-07-13",
      "bid": "196.60",
      "ask": "198.00",
      "open": "197.80",
      "high": "198.00",
      "low": "192.00",
      "close": "198.00",
      "average": "194.3726",
      "volume": "1314",
      "turnover": "255405.6",
      "trades": "63"
    },
    {
      "date": "2022-07-14",
      "bid": "190.00",
      "ask": "198.00",
      "open": "198.00",
      "high": "198.00",
      "low": "191.00",
      "close": "197.80",
      "average": "193.9216",
      "volume": "707",
      "turnover": "137102.6",
      "trades": "74"
    },
    {
      "date": "2022-07-15",
      "bid": "193.00",
      "ask": "195.00",
      "open": "197.60",
      "high": "198.00",
      "low": "193.00",
      "close": "195.00",
      "average": "195.5739",
      "volume": "1592",
      "turnover": "311353.6",
      "trades": "63"
    },
    {
      "date": "2022-07-18",
      "bid": "197.00",
      "ask": "198.00",
      "open": "197.80",
      "high": "201.00",
      "low": "195.00",
      "close": "198.00",
      "average": "197.8211",
      "volume": "12086",
      "turnover": "2390865.6",
      "trades": "59"
    },
    {
      "date": "2022-07-19",
      "bid": "197.00",
      "ask": "198.20",
      "open": "201.50",
      "high": "201.50",
      "low": "193.40",
      "close": "199.60",
      "average": "196.1674",
      "volume": "432",
      "turnover": "84744.3",
      "trades": "22"
    },
    {
      "date": "2022-07-20",
      "bid": "197.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.1725",
      "volume": "1044",
      "turnover": "206892.1",
      "trades": "36"
    },
    {
      "date": "2022-07-21",
      "bid": "199.00",
      "ask": "201.00",
      "open": "201.00",
      "high": "201.00",
      "low": "197.00",
      "close": "201.00",
      "average": "198.3839",
      "volume": "1081",
      "turnover": "214453",
      "trades": "37"
    },
    {
      "date": "2022-07-22",
      "bid": "199.20",
      "ask": "205.00",
      "open": "201.50",
      "high": "207.00",
      "low": "198.60",
      "close": "204.50",
      "average": "201.0597",
      "volume": "11707",
      "turnover": "2353806.29",
      "trades": "83"
    },
    {
      "date": "2022-07-25",
      "bid": "199.80",
      "ask": "202.00",
      "open": "204.00",
      "high": "204.00",
      "low": "199.00",
      "close": "202.00",
      "average": "201.2984",
      "volume": "5486",
      "turnover": "1104322.8",
      "trades": "63"
    },
    {
      "date": "2022-07-26",
      "bid": "211.00",
      "ask": "213.00",
      "open": "202.00",
      "high": "216.00",
      "low": "202.00",
      "close": "213.00",
      "average": "207.26",
      "volume": "18987",
      "turnover": "3935245.5",
      "trades": "147"
    },
    {
      "date": "2022-07-27",
      "bid": "215.50",
      "ask": "219.00",
      "open": "215.00",
      "high": "229.00",
      "low": "212.50",
      "close": "218.50",
      "average": "219.086",
      "volume": "18302",
      "turnover": "4009712",
      "trades": "151"
    },
    {
      "date": "2022-07-28",
      "bid": "211.00",
      "ask": "214.00",
      "open": "218.50",
      "high": "220.00",
      "low": "211.00",
      "close": "214.00",
      "average": "214.7943",
      "volume": "40572",
      "turnover": "8714634.5",
      "trades": "203"
    },
    {
      "date": "2022-07-29",
      "bid": "210.00",
      "ask": "212.50",
      "open": "217.00",
      "high": "217.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.4368",
      "volume": "6596",
      "turnover": "1401233",
      "trades": "86"
    },
    {
      "date": "2022-08-01",
      "bid": "211.00",
      "ask": "214.50",
      "open": "216.50",
      "high": "218.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.7844",
      "volume": "17702",
      "turnover": "3766709.5",
      "trades": "190"
    },
    {
      "date": "2022-08-02",
      "bid": "211.50",
      "ask": "215.00",
      "open": "213.50",
      "high": "215.00",
      "low": "208.00",
      "close": "211.50",
      "average": "211.5877",
      "volume": "8935",
      "turnover": "1890536.5",
      "trades": "74"
    },
    {
      "date": "2022-08-03",
      "bid": "208.50",
      "ask": "213.00",
      "open": "212.00",
      "high": "214.50",
      "low": "208.50",
      "close": "212.00",
      "average": "211.3845",
      "volume": "5396",
      "turnover": "1140630.5",
      "trades": "75"
    },
    {
      "date": "2022-08-04",
      "bid": "210.00",
      "ask": "213.50",
      "open": "213.00",
      "high": "216.50",
      "low": "210.00",
      "close": "213.50",
      "average": "211.94",
      "volume": "8099",
      "turnover": "1716502",
      "trades": "93"
    },
    {
      "date": "2022-08-05",
      "bid": "207.00",
      "ask": "209.50",
      "open": "213.00",
      "high": "213.50",
      "low": "205.50",
      "close": "209.50",
      "average": "208.1124",
      "volume": "4953",
      "turnover": "1030780.5",
      "trades": "66"
    },
    {
      "date": "2022-08-08",
      "bid": "202.50",
      "ask": "208.00",
      "open": "209.50",
      "high": "210.00",
      "low": "202.50",
      "close": "207.00",
      "average": "205.1932",
      "volume": "9525",
      "turnover": "1954465",
      "trades": "103"
    },
    {
      "date": "2022-08-09",
      "bid": "196.40",
      "ask": "199.40",
      "open": "203.00",
      "high": "206.00",
      "low": "196.40",
      "close": "196.40",
      "average": "200.3803",
      "volume": "7419",
      "turnover": "1486621.2",
      "trades": "85"
    },
    {
      "date": "2022-08-10",
      "bid": "198.00",
      "ask": "202.00",
      "open": "196.40",
      "high": "202.00",
      "low": "196.20",
      "close": "201.00",
      "average": "197.2003",
      "volume": "3550",
      "turnover": "700061.2",
      "trades": "65"
    },
    {
      "date": "2022-08-11",
      "bid": "197.60",
      "ask": "200.50",
      "open": "202.00",
      "high": "202.00",
      "low": "196.80",
      "close": "199.80",
      "average": "198.0402",
      "volume": "3672",
      "turnover": "727203.7",
      "trades": "88"
    },
    {
      "date": "2022-08-12",
      "bid": "197.00",
      "ask": "198.00",
      "open": "196.40",
      "high": "200.00",
      "low": "196.40",
      "close": "198.00",
      "average": "197.7243",
      "volume": "502",
      "turnover": "99257.6",
      "trades": "32"
    },
    {
      "date": "2022-08-15",
      "bid": "197.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "197.00",
      "close": "200.50",
      "average": "197.9088",
      "volume": "1335",
      "turnover": "264208.3",
      "trades": "53"
    },
    {
      "date": "2022-08-16",
      "bid": "199.00",
      "ask": "201.00",
      "open": "200.50",
      "high": "201.00",
      "low": "198.20",
      "close": "201.00",
      "average": "198.8941",
      "volume": "51508",
      "turnover": "10244639.69",
      "trades": "51"
    },
    {
      "date": "2022-08-17",
      "bid": "199.60",
      "ask": "202.00",
      "open": "201.00",
      "high": "203.50",
      "low": "199.40",
      "close": "202.00",
      "average": "201.0125",
      "volume": "7355",
      "turnover": "1478447",
      "trades": "83"
    },
    {
      "date": "2022-08-18",
      "bid": "199.00",
      "ask": "200.50",
      "open": "199.00",
      "high": "202.00",
      "low": "199.00",
      "close": "200.00",
      "average": "200.2176",
      "volume": "1575",
      "turnover": "315342.7",
      "trades": "41"
    },
    {
      "date": "2022-08-19",
      "bid": "198.00",
      "ask": "199.80",
      "open": "198.80",
      "high": "202.00",
      "low": "198.00",
      "close": "200.00",
      "average": "198.0026",
      "volume": "467802",
      "turnover": "92625994.8",
      "trades": "30"
    },
    {
      "date": "2022-08-22",
      "bid": "205.00",
      "ask": "206.00",
      "open": "201.00",
      "high": "206.00",
      "low": "193.20",
      "close": "206.00",
      "average": "200.0627",
      "volume": "5244",
      "turnover": "1049128.6",
      "trades": "85"
    },
    {
      "date": "2022-08-23",
      "bid": "201.50",
      "ask": "203.00",
      "open": "205.00",
      "high": "206.00",
      "low": "201.00",
      "close": "202.50",
      "average": "202.8413",
      "volume": "3167",
      "turnover": "642398.5",
      "trades": "45"
    },
    {
      "date": "2022-08-24",
      "bid": "196.80",
      "ask": "200.00",
      "open": "200.00",
      "high": "202.50",
      "low": "196.00",
      "close": "200.50",
      "average": "199.5612",
      "volume": "1798",
      "turnover": "358811",
      "trades": "41"
    },
    {
      "date": "2022-08-25",
      "bid": "200.50",
      "ask": "205.00",
      "open": "202.00",
      "high": "205.00",
      "low": "198.00",
      "close": "205.00",
      "average": "200.7979",
      "volume": "1255",
      "turnover": "252001.4",
      "trades": "29"
    },
    {
      "date": "2022-08-26",
      "bid": "200.00",
      "ask": "202.50",
      "open": "205.00",
      "high": "205.00",
      "low": "199.20",
      "close": "202.50",
      "average": "201.6244",
      "volume": "1444",
      "turnover": "291145.7",
      "trades": "26"
    },
    {
      "date": "2022-08-29",
      "bid": "198.80",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "196.00",
      "close": "200.00",
      "average": "199.379",
      "volume": "1047",
      "turnover": "208749.8",
      "trades": "26"
    },
    {
      "date": "2022-08-30",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.00",
      "high": "202.00",
      "low": "198.00",
      "close": "202.00",
      "average": "200.5296",
      "volume": "2025",
      "turnover": "406072.4",
      "trades": "26"
    },
    {
      "date": "2022-08-31",
      "bid": "203.00",
      "ask": "204.00",
      "open": "201.50",
      "high": "207.00",
      "low": "199.80",
      "close": "203.00",
      "average": "202.9944",
      "volume": "18211",
      "turnover": "3696731.5",
      "trades": "63"
    },
    {
      "date": "2022-09-01",
      "bid": "200.50",
      "ask": "204.00",
      "open": "205.00",
      "high": "205.50",
      "low": "200.00",
      "close": "202.50",
      "average": "202.7869",
      "volume": "1164",
      "turnover": "236044",
      "trades": "40"
    },
    {
      "date": "2022-09-02",
      "bid": "201.00",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "196.00",
      "close": "203.00",
      "average": "199.9497",
      "volume": "3293",
      "turnover": "658434.4",
      "trades": "36"
    },
    {
      "date": "2022-09-05",
      "bid": "201.00",
      "ask": "203.50",
      "open": "203.50",
      "high": "204.00",
      "low": "199.40",
      "close": "203.50",
      "average": "202.5939",
      "volume": "4336",
      "turnover": "878447",
      "trades": "53"
    },
    {
      "date": "2022-09-06",
      "bid": "201.50",
      "ask": "202.00",
      "open": "204.00",
      "high": "204.00",
      "low": "200.50",
      "close": "202.00",
      "average": "202.1987",
      "volume": "526",
      "turnover": "106356.5",
      "trades": "27"
    },
    {
      "date": "2022-09-07",
      "bid": "198.60",
      "ask": "203.00",
      "open": "200.00",
      "high": "204.00",
      "low": "200.00",
      "close": "202.50",
      "average": "201.9362",
      "volume": "901",
      "turnover": "181944.5",
      "trades": "23"
    },
    {
      "date": "2022-09-08",
      "bid": "200.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.00",
      "low": "197.00",
      "close": "202.00",
      "average": "198.644",
      "volume": "593",
      "turnover": "117795.9",
      "trades": "19"
    },
    {
      "date": "2022-09-09",
      "bid": "199.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.00",
      "low": "198.80",
      "close": "202.00",
      "average": "199.5975",
      "volume": "315",
      "turnover": "62873.2",
      "trades": "14"
    },
    {
      "date": "2022-09-12",
      "bid": "199.60",
      "ask": "202.00",
      "open": "201.50",
      "high": "202.00",
      "low": "199.20",
      "close": "201.00",
      "average": "200.0226",
      "volume": "7310",
      "turnover": "1441007",
      "trades": "14"
    },
    {
      "date": "2022-09-13",
      "bid": "202.00",
      "ask": "202.50",
      "open": "200.50",
      "high": "204.50",
      "low": "199.00",
      "close": "203.00",
      "average": "202.2281",
      "volume": "58570",
      "turnover": "11844343",
      "trades": "58"
    },
    {
      "date": "2022-09-14",
      "bid": "201.00",
      "ask": "201.50",
      "open": "204.50",
      "high": "204.50",
      "low": "195.00",
      "close": "202.00",
      "average": "199.2897",
      "volume": "1442",
      "turnover": "288058.4",
      "trades": "43"
    },
    {
      "date": "2022-09-15",
      "bid": "199.60",
      "ask": "204.00",
      "open": "200.00",
      "high": "205.00",
      "low": "200.00",
      "close": "204.00",
      "average": "200.035",
      "volume": "79604",
      "turnover": "15923582.5",
      "trades": "33"
    },
    {
      "date": "2022-09-16",
      "bid": "207.50",
      "ask": "210.00",
      "open": "200.00",
      "high": "210.00",
      "low": "200.00",
      "close": "205.00",
      "average": "205.4118",
      "volume": "19421",
      "turnover": "3989303.5",
      "trades": "65"
    },
    {
      "date": "2022-09-19",
      "bid": "203.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "203.50",
      "close": "205.00",
      "average": "204.9958",
      "volume": "1921",
      "turnover": "393797",
      "trades": "21"
    },
    {
      "date": "2022-09-20",
      "bid": "195.80",
      "ask": "196.00",
      "open": "205.00",
      "high": "209.00",
      "low": "195.80",
      "close": "196.00",
      "average": "197.8906",
      "volume": "5686",
      "turnover": "1125205.7",
      "trades": "60"
    },
    {
      "date": "2022-09-21",
      "bid": "196.20",
      "ask": "200.00",
      "open": "199.00",
      "high": "205.00",
      "low": "196.00",
      "close": "200.00",
      "average": "198.7814",
      "volume": "1320",
      "turnover": "262391.4",
      "trades": "27"
    },
    {
      "date": "2022-09-22",
      "bid": "196.00",
      "ask": "197.40",
      "open": "205.00",
      "high": "205.00",
      "low": "196.80",
      "close": "197.40",
      "average": "199.0572",
      "volume": "2193",
      "turnover": "436532.4",
      "trades": "41"
    },
    {
      "date": "2022-09-23",
      "bid": "195.00",
      "ask": "197.00",
      "open": "196.60",
      "high": "203.50",
      "low": "195.00",
      "close": "197.00",
      "average": "197.9813",
      "volume": "10301",
      "turnover": "2039405.5",
      "trades": "35"
    },
    {
      "date": "2022-09-26",
      "bid": "195.00",
      "ask": "197.80",
      "open": "202.00",
      "high": "205.00",
      "low": "195.20",
      "close": "197.80",
      "average": "199.7022",
      "volume": "1152",
      "turnover": "230056.9",
      "trades": "44"
    },
    {
      "date": "2022-09-27",
      "bid": "197.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "203.00",
      "low": "196.00",
      "close": "199.80",
      "average": "199.4497",
      "volume": "15798",
      "turnover": "3150905.6",
      "trades": "69"
    },
    {
      "date": "2022-09-28",
      "bid": "197.00",
      "ask": "199.60",
      "open": "200.00",
      "high": "200.00",
      "low": "199.50",
      "close": "199.60",
      "average": "199.5151",
      "volume": "4295",
      "turnover": "856917.2",
      "trades": "10"
    },
    {
      "date": "2022-09-29",
      "bid": "194.00",
      "ask": "196.00",
      "open": "199.00",
      "high": "202.00",
      "low": "195.00",
      "close": "196.00",
      "average": "198.4249",
      "volume": "2425",
      "turnover": "481180.3",
      "trades": "51"
    },
    {
      "date": "2022-09-30",
      "bid": "196.20",
      "ask": "199.60",
      "open": "196.00",
      "high": "202.50",
      "low": "196.00",
      "close": "199.00",
      "average": "196.7452",
      "volume": "3583",
      "turnover": "705543.6",
      "trades": "43"
    },
    {
      "date": "2022-10-03",
      "bid": "196.00",
      "ask": "197.00",
      "open": "200.00",
      "high": "200.00",
      "low": "194.00",
      "close": "197.00",
      "average": "196.0801",
      "volume": "1683",
      "turnover": "330002.8",
      "trades": "47"
    },
    {
      "date": "2022-10-04",
      "bid": "195.00",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "195.00",
      "close": "197.00",
      "average": "197.1813",
      "volume": "1058",
      "turnover": "208617.8",
      "trades": "29"
    },
    {
      "date": "2022-10-05",
      "bid": "194.80",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "194.60",
      "close": "197.00",
      "average": "195.8565",
      "volume": "3102",
      "turnover": "607546.8",
      "trades": "37"
    },
    {
      "date": "2022-10-06",
      "bid": "196.60",
      "ask": "198.80",
      "open": "197.40",
      "high": "199.80",
      "low": "196.60",
      "close": "199.00",
      "average": "198.1111",
      "volume": "234",
      "turnover": "46358",
      "trades": "11"
    },
    {
      "date": "2022-10-07",
      "bid": "194.00",
      "ask": "198.00",
      "open": "197.80",
      "high": "198.00",
      "low": "194.00",
      "close": "198.00",
      "average": "195.4993",
      "volume": "675",
      "turnover": "131962",
      "trades": "25"
    },
    {
      "date": "2022-10-10",
      "bid": "187.20",
      "ask": "191.80",
      "open": "198.00",
      "high": "198.00",
      "low": "187.00",
      "close": "191.80",
      "average": "191.0481",
      "volume": "12298",
      "turnover": "2349509.2",
      "trades": "81"
    },
    {
      "date": "2022-10-11",
      "bid": "188.20",
      "ask": "189.40",
      "open": "194.80",
      "high": "195.00",
      "low": "185.00",
      "close": "188.20",
      "average": "188.6594",
      "volume": "65174",
      "turnover": "12316623.7",
      "trades": "75"
    },
    {
      "date": "2022-10-12",
      "bid": "188.80",
      "ask": "189.80",
      "open": "190.00",
      "high": "192.60",
      "low": "189.00",
      "close": "189.80",
      "average": "190.221",
      "volume": "1067",
      "turnover": "203021",
      "trades": "60"
    },
    {
      "date": "2022-10-13",
      "bid": "192.00",
      "ask": "194.00",
      "open": "190.00",
      "high": "194.00",
      "low": "185.20",
      "close": "193.00",
      "average": "189.2324",
      "volume": "67514",
      "turnover": "12760730.2",
      "trades": "57"
    },
    {
      "date": "2022-10-14",
      "bid": "194.40",
      "ask": "199.00",
      "open": "197.00",
      "high": "200.00",
      "low": "193.80",
      "close": "199.00",
      "average": "197.2497",
      "volume": "2872",
      "turnover": "566501.2",
      "trades": "64"
    },
    {
      "date": "2022-10-17",
      "bid": "195.40",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "187.60",
      "close": "199.80",
      "average": "197.0238",
      "volume": "1149",
      "turnover": "226391.2",
      "trades": "40"
    },
    {
      "date": "2022-10-18",
      "bid": "195.20",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "190.00",
      "close": "200.00",
      "average": "195.0484",
      "volume": "2300",
      "turnover": "448611.4",
      "trades": "38"
    },
    {
      "date": "2022-10-19",
      "bid": "195.00",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "196.00",
      "close": "200.00",
      "average": "199.4176",
      "volume": "318",
      "turnover": "63414.8",
      "trades": "19"
    },
    {
      "date": "2022-10-20",
      "bid": "195.20",
      "ask": "198.00",
      "open": "197.00",
      "high": "199.80",
      "low": "195.00",
      "close": "197.80",
      "average": "196.0786",
      "volume": "2294",
      "turnover": "449804.4",
      "trades": "30"
    },
    {
      "date": "2022-10-21",
      "bid": "194.80",
      "ask": "200.00",
      "open": "196.80",
      "high": "201.00",
      "low": "194.20",
      "close": "198.40",
      "average": "197.3992",
      "volume": "6212",
      "turnover": "1226243.6",
      "trades": "59"
    },
    {
      "date": "2022-10-24",
      "bid": "199.00",
      "ask": "202.00",
      "open": "198.00",
      "high": "200.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.2712",
      "volume": "11066",
      "turnover": "2205135",
      "trades": "31"
    },
    {
      "date": "2022-10-25",
      "bid": "197.20",
      "ask": "203.00",
      "open": "201.50",
      "high": "204.50",
      "low": "195.00",
      "close": "203.50",
      "average": "200.2684",
      "volume": "12899",
      "turnover": "2583262.5",
      "trades": "44"
    },
    {
      "date": "2022-10-26",
      "bid": "207.50",
      "ask": "218.00",
      "open": "204.00",
      "high": "218.00",
      "low": "203.50",
      "close": "218.00",
      "average": "206.5257",
      "volume": "16031",
      "turnover": "3310813",
      "trades": "109"
    },
    {
      "date": "2022-10-27",
      "bid": "218.50",
      "ask": "220.00",
      "open": "215.00",
      "high": "222.00",
      "low": "207.00",
      "close": "221.00",
      "average": "215.907",
      "volume": "10524",
      "turnover": "2272205",
      "trades": "87"
    },
    {
      "date": "2022-10-28",
      "bid": "217.00",
      "ask": "220.00",
      "open": "225.00",
      "high": "227.00",
      "low": "216.00",
      "close": "218.50",
      "average": "221.2336",
      "volume": "13951",
      "turnover": "3086430.5",
      "trades": "97"
    },
    {
      "date": "2022-10-31",
      "bid": "217.00",
      "ask": "219.50",
      "open": "219.50",
      "high": "220.00",
      "low": "215.50",
      "close": "218.50",
      "average": "217.2871",
      "volume": "6547",
      "turnover": "1422578.5",
      "trades": "68"
    },
    {
      "date": "2022-11-01",
      "bid": "215.00",
      "ask": "218.00",
      "open": "219.00",
      "high": "220.00",
      "low": "215.00",
      "close": "217.00",
      "average": "219.1397",
      "volume": "1077",
      "turnover": "236013.5",
      "trades": "38"
    },
    {
      "date": "2022-11-02",
      "bid": "220.00",
      "ask": "221.00",
      "open": "217.00",
      "high": "220.00",
      "low": "215.00",
      "close": "220.00",
      "average": "217.0287",
      "volume": "35220",
      "turnover": "7643750.5",
      "trades": "27"
    },
    {
      "date": "2022-11-03",
      "bid": "220.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "224.00",
      "low": "217.50",
      "close": "220.50",
      "average": "221.725",
      "volume": "8704",
      "turnover": "1929894.5",
      "trades": "88"
    },
    {
      "date": "2022-11-04",
      "bid": "221.50",
      "ask": "224.00",
      "open": "221.00",
      "high": "224.00",
      "low": "221.00",
      "close": "224.00",
      "average": "222.5024",
      "volume": "1788",
      "turnover": "397696",
      "trades": "23"
    },
    {
      "date": "2022-11-07",
      "bid": "230.00",
      "ask": "231.00",
      "open": "218.00",
      "high": "233.00",
      "low": "218.00",
      "close": "233.00",
      "average": "227.515",
      "volume": "15346",
      "turnover": "3491445.5",
      "trades": "93"
    },
    {
      "date": "2022-11-08",
      "bid": "234.00",
      "ask": "236.50",
      "open": "235.00",
      "high": "238.00",
      "low": "234.50",
      "close": "236.50",
      "average": "235.7409",
      "volume": "4107",
      "turnover": "968188",
      "trades": "64"
    },
    {
      "date": "2022-11-09",
      "bid": "231.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "237.00",
      "low": "225.00",
      "close": "233.50",
      "average": "233.0965",
      "volume": "2078",
      "turnover": "484374.5",
      "trades": "64"
    },
    {
      "date": "2022-11-10",
      "bid": "232.00",
      "ask": "233.00",
      "open": "233.50",
      "high": "233.50",
      "low": "223.50",
      "close": "233.00",
      "average": "232.2769",
      "volume": "1562",
      "turnover": "362816.5",
      "trades": "70"
    },
    {
      "date": "2022-11-11",
      "bid": "223.50",
      "ask": "226.50",
      "open": "233.00",
      "high": "233.00",
      "low": "225.00",
      "close": "226.50",
      "average": "227.0768",
      "volume": "2837",
      "turnover": "644030",
      "trades": "42"
    },
    {
      "date": "2022-11-14",
      "bid": "227.00",
      "ask": "229.50",
      "open": "227.00",
      "high": "232.50",
      "low": "227.00",
      "close": "229.50",
      "average": "229.8121",
      "volume": "2132",
      "turnover": "489959.5",
      "trades": "47"
    },
    {
      "date": "2022-11-15",
      "bid": "226.00",
      "ask": "229.50",
      "open": "229.50",
      "high": "230.00",
      "low": "226.00",
      "close": "229.50",
      "average": "228.6906",
      "volume": "703",
      "turnover": "160769.5",
      "trades": "33"
    },
    {
      "date": "2022-11-16",
      "bid": "225.50",
      "ask": "228.00",
      "open": "229.50",
      "high": "237.00",
      "low": "225.00",
      "close": "227.00",
      "average": "230.2577",
      "volume": "3822",
      "turnover": "880045",
      "trades": "59"
    },
    {
      "date": "2022-11-17",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.50",
      "high": "227.50",
      "low": "222.50",
      "close": "225.00",
      "average": "224.7029",
      "volume": "4218",
      "turnover": "947797",
      "trades": "58"
    },
    {
      "date": "2022-11-18",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "228.00",
      "low": "224.00",
      "close": "227.50",
      "average": "226.114",
      "volume": "2106",
      "turnover": "476196",
      "trades": "30"
    },
    {
      "date": "2022-11-21",
      "bid": "224.00",
      "ask": "227.50",
      "open": "227.00",
      "high": "230.00",
      "low": "220.00",
      "close": "227.00",
      "average": "227.4011",
      "volume": "12470",
      "turnover": "2835691.5",
      "trades": "57"
    },
    {
      "date": "2022-11-22",
      "bid": "221.00",
      "ask": "223.50",
      "open": "227.00",
      "high": "232.50",
      "low": "221.00",
      "close": "221.50",
      "average": "223.3344",
      "volume": "4169",
      "turnover": "931081",
      "trades": "107"
    },
    {
      "date": "2022-11-23",
      "bid": "221.00",
      "ask": "223.00",
      "open": "224.00",
      "high": "227.50",
      "low": "220.50",
      "close": "223.00",
      "average": "222.6326",
      "volume": "5851",
      "turnover": "1302623.5",
      "trades": "53"
    },
    {
      "date": "2022-11-24",
      "bid": "219.50",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.00",
      "low": "218.00",
      "close": "221.00",
      "average": "220.781",
      "volume": "541",
      "turnover": "119442.5",
      "trades": "24"
    },
    {
      "date": "2022-11-25",
      "bid": "218.00",
      "ask": "219.00",
      "open": "224.50",
      "high": "226.50",
      "low": "218.00",
      "close": "218.00",
      "average": "218.668",
      "volume": "1387",
      "turnover": "303292.5",
      "trades": "29"
    },
    {
      "date": "2022-11-28",
      "bid": "218.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "224.50",
      "low": "219.00",
      "close": "219.00",
      "average": "220.0194",
      "volume": "43664",
      "turnover": "9606925.5",
      "trades": "30"
    },
    {
      "date": "2022-11-29",
      "bid": "214.50",
      "ask": "217.00",
      "open": "219.50",
      "high": "220.00",
      "low": "214.00",
      "close": "218.50",
      "average": "217.0276",
      "volume": "2878",
      "turnover": "624605.5",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "213.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "220.00",
      "low": "211.00",
      "close": "215.50",
      "average": "217.6733",
      "volume": "15786",
      "turnover": "3426157",
      "trades": "104"
    },
    {
      "date": "2022-12-01",
      "bid": "214.50",
      "ask": "218.00",
      "open": "215.50",
      "high": "219.50",
      "low": "213.00",
      "close": "218.00",
      "average": "215.8149",
      "volume": "3600",
      "turnover": "776933.5",
      "trades": "63"
    },
    {
      "date": "2022-12-02",
      "bid": "212.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "219.50",
      "low": "210.00",
      "close": "219.50",
      "average": "213.05",
      "volume": "3111",
      "turnover": "662798.5",
      "trades": "43"
    },
    {
      "date": "2022-12-05",
      "bid": "213.50",
      "ask": "218.50",
      "open": "219.50",
      "high": "220.00",
      "low": "210.00",
      "close": "218.00",
      "average": "213.0663",
      "volume": "3078",
      "turnover": "655818",
      "trades": "65"
    },
    {
      "date": "2022-12-06",
      "bid": "218.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "225.00",
      "low": "218.00",
      "close": "219.50",
      "average": "223.3935",
      "volume": "5825",
      "turnover": "1299648",
      "trades": "51"
    },
    {
      "date": "2022-12-07",
      "bid": "220.00",
      "ask": "223.50",
      "open": "222.00",
      "high": "224.50",
      "low": "219.50",
      "close": "223.50",
      "average": "223.4005",
      "volume": "8872",
      "turnover": "1982009",
      "trades": "73"
    },
    {
      "date": "2022-12-08",
      "bid": "218.50",
      "ask": "222.50",
      "open": "221.00",
      "high": "223.00",
      "low": "216.50",
      "close": "222.00",
      "average": "220.1717",
      "volume": "1494",
      "turnover": "328936.5",
      "trades": "29"
    },
    {
      "date": "2022-12-09",
      "bid": "220.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "222.00",
      "low": "217.50",
      "close": "220.50",
      "average": "221.1675",
      "volume": "382",
      "turnover": "84486",
      "trades": "16"
    },
    {
      "date": "2022-12-12",
      "bid": "218.50",
      "ask": "221.00",
      "open": "217.00",
      "high": "221.00",
      "low": "216.50",
      "close": "221.00",
      "average": "219.1988",
      "volume": "1290",
      "turnover": "282766.5",
      "trades": "22"
    },
    {
      "date": "2022-12-13",
      "bid": "218.00",
      "ask": "221.50",
      "open": "221.00",
      "high": "221.50",
      "low": "217.50",
      "close": "221.50",
      "average": "220.4955",
      "volume": "1650",
      "turnover": "363817.5",
      "trades": "52"
    },
    {
      "date": "2022-12-14",
      "bid": "220.00",
      "ask": "223.50",
      "open": "217.50",
      "high": "225.00",
      "low": "215.50",
      "close": "223.00",
      "average": "221.9958",
      "volume": "3443",
      "turnover": "764331.5",
      "trades": "80"
    },
    {
      "date": "2022-12-15",
      "bid": "219.50",
      "ask": "222.50",
      "open": "223.00",
      "high": "223.50",
      "low": "218.50",
      "close": "218.50",
      "average": "222.8266",
      "volume": "5124",
      "turnover": "1141763.5",
      "trades": "19"
    },
    {
      "date": "2022-12-16",
      "bid": "215.50",
      "ask": "220.00",
      "open": "223.00",
      "high": "223.50",
      "low": "215.50",
      "close": "220.50",
      "average": "222.444",
      "volume": "116",
      "turnover": "25803.5",
      "trades": "11"
    },
    {
      "date": "2022-12-19",
      "bid": "215.00",
      "ask": "220.00",
      "open": "223.50",
      "high": "223.50",
      "low": "215.00",
      "close": "220.00",
      "average": "217.1588",
      "volume": "657",
      "turnover": "142537",
      "trades": "20"
    },
    {
      "date": "2022-12-20",
      "bid": "215.00",
      "ask": "217.00",
      "open": "220.50",
      "high": "220.50",
      "low": "215.00",
      "close": "215.50",
      "average": "216.4437",
      "volume": "2711",
      "turnover": "586779",
      "trades": "25"
    },
    {
      "date": "2022-12-21",
      "bid": "212.50",
      "ask": "216.00",
      "open": "219.50",
      "high": "220.50",
      "low": "214.00",
      "close": "218.00",
      "average": "216.1219",
      "volume": "20737",
      "turnover": "4516637.5",
      "trades": "25"
    },
    {
      "date": "2022-12-22",
      "bid": "212.50",
      "ask": "218.00",
      "open": "220.00",
      "high": "220.00",
      "low": "212.00",
      "close": "218.00",
      "average": "217.8169",
      "volume": "729",
      "turnover": "158788.5",
      "trades": "44"
    },
    {
      "date": "2022-12-23",
      "bid": "210.00",
      "ask": "214.00",
      "open": "219.00",
      "high": "219.00",
      "low": "210.00",
      "close": "214.00",
      "average": "210.8897",
      "volume": "1537",
      "turnover": "324137.5",
      "trades": "37"
    },
    {
      "date": "2022-12-27",
      "bid": "212.50",
      "ask": "215.00",
      "open": "210.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "212.5188",
      "volume": "611",
      "turnover": "129849",
      "trades": "21"
    },
    {
      "date": "2022-12-28",
      "bid": "212.00",
      "ask": "214.50",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "214.50",
      "average": "213.4298",
      "volume": "2088",
      "turnover": "445641.5",
      "trades": "35"
    },
    {
      "date": "2022-12-29",
      "bid": "210.50",
      "ask": "213.50",
      "open": "215.00",
      "high": "215.00",
      "low": "208.00",
      "close": "213.50",
      "average": "210.0072",
      "volume": "4141",
      "turnover": "869640",
      "trades": "40"
    },
    {
      "date": "2022-12-30",
      "bid": "210.00",
      "ask": "213.50",
      "open": "213.50",
      "high": "213.50",
      "low": "209.00",
      "close": "213.50",
      "average": "211.4092",
      "volume": "1559",
      "turnover": "329587",
      "trades": "73"
    },
    {
      "date": "2023-01-02",
      "bid": "211.00",
      "ask": "215.00",
      "open": "214.00",
      "high": "215.00",
      "low": "211.50",
      "close": "215.00",
      "average": "214.5736",
      "volume": "1168",
      "turnover": "250622",
      "trades": "23"
    },
    {
      "date": "2023-01-03",
      "bid": "216.00",
      "ask": "218.50",
      "open": "215.00",
      "high": "219.00",
      "low": "213.00",
      "close": "219.00",
      "average": "215.1369",
      "volume": "4617",
      "turnover": "993287",
      "trades": "27"
    },
    {
      "date": "2023-01-04",
      "bid": "218.50",
      "ask": "219.50",
      "open": "219.00",
      "high": "219.50",
      "low": "212.50",
      "close": "219.50",
      "average": "218.6532",
      "volume": "852",
      "turnover": "186292.5",
      "trades": "28"
    },
    {
      "date": "2023-01-05",
      "bid": "221.50",
      "ask": "223.00",
      "open": "219.50",
      "high": "223.00",
      "low": "215.50",
      "close": "223.00",
      "average": "218.2726",
      "volume": "1163",
      "turnover": "253851",
      "trades": "14"
    },
    {
      "date": "2023-01-09",
      "bid": "216.00",
      "ask": "221.50",
      "open": "223.00",
      "high": "223.00",
      "low": "215.00",
      "close": "218.50",
      "average": "217.4869",
      "volume": "12282",
      "turnover": "2671174.5",
      "trades": "97"
    },
    {
      "date": "2023-01-10",
      "bid": "217.00",
      "ask": "221.50",
      "open": "218.50",
      "high": "221.50",
      "low": "216.50",
      "close": "220.50",
      "average": "218.7287",
      "volume": "1371",
      "turnover": "299877",
      "trades": "18"
    },
    {
      "date": "2023-01-11",
      "bid": "216.50",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.50",
      "low": "216.00",
      "close": "219.50",
      "average": "218.9427",
      "volume": "1449",
      "turnover": "317248",
      "trades": "25"
    },
    {
      "date": "2023-01-12",
      "bid": "226.00",
      "ask": "229.00",
      "open": "223.00",
      "high": "232.00",
      "low": "219.00",
      "close": "228.50",
      "average": "222.9125",
      "volume": "16717",
      "turnover": "3726427.5",
      "trades": "122"
    },
    {
      "date": "2023-01-13",
      "bid": "227.00",
      "ask": "230.50",
      "open": "228.00",
      "high": "235.00",
      "low": "220.50",
      "close": "230.50",
      "average": "229.3624",
      "volume": "6939",
      "turnover": "1591545.5",
      "trades": "61"
    },
    {
      "date": "2023-01-16",
      "bid": "225.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "234.50",
      "low": "225.00",
      "close": "231.50",
      "average": "232.9441",
      "volume": "40741",
      "turnover": "9490377.5",
      "trades": "38"
    },
    {
      "date": "2023-01-17",
      "bid": "225.00",
      "ask": "231.50",
      "open": "235.00",
      "high": "237.00",
      "low": "230.00",
      "close": "231.50",
      "average": "232.1159",
      "volume": "2637",
      "turnover": "612089.5",
      "trades": "33"
    },
    {
      "date": "2023-01-18",
      "bid": "238.50",
      "ask": "243.00",
      "open": "233.00",
      "high": "247.00",
      "low": "228.00",
      "close": "242.50",
      "average": "234.2817",
      "volume": "9980",
      "turnover": "2338131.5",
      "trades": "174"
    },
    {
      "date": "2023-01-19",
      "bid": "233.50",
      "ask": "240.00",
      "open": "240.00",
      "high": "245.00",
      "low": "234.00",
      "close": "239.00",
      "average": "239.8471",
      "volume": "5703",
      "turnover": "1367848",
      "trades": "145"
    },
    {
      "date": "2023-01-20",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "239.00",
      "close": "242.00",
      "average": "240.6446",
      "volume": "1516",
      "turnover": "364731.5",
      "trades": "31"
    },
    {
      "date": "2023-01-23",
      "bid": "242.50",
      "ask": "244.00",
      "open": "243.00",
      "high": "249.50",
      "low": "242.00",
      "close": "244.00",
      "average": "244.0595",
      "volume": "1898",
      "turnover": "463225",
      "trades": "63"
    },
    {
      "date": "2023-01-24",
      "bid": "235.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "247.00",
      "low": "230.00",
      "close": "236.50",
      "average": "234.2117",
      "volume": "8747",
      "turnover": "2048649.5",
      "trades": "210"
    },
    {
      "date": "2023-01-25",
      "bid": "234.00",
      "ask": "239.50",
      "open": "236.50",
      "high": "240.50",
      "low": "232.50",
      "close": "238.50",
      "average": "236.2341",
      "volume": "3633",
      "turnover": "858238.5",
      "trades": "66"
    },
    {
      "date": "2023-01-26",
      "bid": "233.00",
      "ask": "234.50",
      "open": "243.00",
      "high": "243.00",
      "low": "232.00",
      "close": "234.50",
      "average": "236.6146",
      "volume": "1213",
      "turnover": "287013.5",
      "trades": "41"
    },
    {
      "date": "2023-01-27",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.50",
      "high": "243.00",
      "low": "233.00",
      "close": "237.00",
      "average": "237.7469",
      "volume": "1210",
      "turnover": "287994.5",
      "trades": "37"
    },
    {
      "date": "2023-01-30",
      "bid": "232.50",
      "ask": "236.50",
      "open": "237.00",
      "high": "239.50",
      "low": "232.50",
      "close": "237.00",
      "average": "234.142",
      "volume": "4472",
      "turnover": "1046998",
      "trades": "54"
    },
    {
      "date": "2023-01-31",
      "bid": "234.50",
      "ask": "235.00",
      "open": "237.50",
      "high": "237.50",
      "low": "232.00",
      "close": "236.50",
      "average": "236.2143",
      "volume": "2058",
      "turnover": "486129",
      "trades": "30"
    },
    {
      "date": "2023-02-01",
      "bid": "232.00",
      "ask": "235.50",
      "open": "233.00",
      "high": "236.00",
      "low": "232.00",
      "close": "236.00",
      "average": "235.5375",
      "volume": "9766",
      "turnover": "2299920",
      "trades": "49"
    },
    {
      "date": "2023-02-02",
      "bid": "236.00",
      "ask": "237.00",
      "open": "237.50",
      "high": "242.50",
      "low": "236.00",
      "close": "236.00",
      "average": "237.1066",
      "volume": "3252",
      "turnover": "771521.5",
      "trades": "45"
    },
    {
      "date": "2023-02-03",
      "bid": "234.50",
      "ask": "235.00",
      "open": "238.00",
      "high": "240.00",
      "low": "234.50",
      "close": "235.00",
      "average": "235.4751",
      "volume": "17933",
      "turnover": "4222775",
      "trades": "104"
    },
    {
      "date": "2023-02-06",
      "bid": "236.50",
      "ask": "240.00",
      "open": "243.00",
      "high": "243.00",
      "low": "237.50",
      "close": "239.00",
      "average": "239.2757",
      "volume": "15137",
      "turnover": "3622061.75",
      "trades": "78"
    },
    {
      "date": "2023-02-07",
      "bid": "232.00",
      "ask": "235.50",
      "open": "242.00",
      "high": "242.00",
      "low": "223.00",
      "close": "230.00",
      "average": "230.9977",
      "volume": "21649",
      "turnover": "5000295",
      "trades": "279"
    },
    {
      "date": "2023-02-08",
      "bid": "224.00",
      "ask": "226.00",
      "open": "230.00",
      "high": "230.00",
      "low": "224.00",
      "close": "224.00",
      "average": "226.3654",
      "volume": "3885",
      "turnover": "879429.5",
      "trades": "84"
    },
    {
      "date": "2023-02-09",
      "bid": "213.50",
      "ask": "215.00",
      "open": "224.50",
      "high": "229.50",
      "low": "212.00",
      "close": "215.00",
      "average": "218.0095",
      "volume": "5524",
      "turnover": "1208375.5",
      "trades": "105"
    },
    {
      "date": "2023-02-10",
      "bid": "209.50",
      "ask": "210.00",
      "open": "212.50",
      "high": "215.00",
      "low": "206.00",
      "close": "212.50",
      "average": "209.2205",
      "volume": "6952",
      "turnover": "1458011.25",
      "trades": "140"
    },
    {
      "date": "2023-02-13",
      "bid": "204.00",
      "ask": "205.00",
      "open": "216.50",
      "high": "218.00",
      "low": "204.00",
      "close": "204.00",
      "average": "207.1231",
      "volume": "8264",
      "turnover": "1718762.75",
      "trades": "152"
    },
    {
      "date": "2023-02-14",
      "bid": "198.40",
      "ask": "199.60",
      "open": "204.00",
      "high": "205.00",
      "low": "190.00",
      "close": "199.40",
      "average": "196.6584",
      "volume": "55892",
      "turnover": "11012856.4",
      "trades": "321"
    },
    {
      "date": "2023-02-15",
      "bid": "192.00",
      "ask": "192.80",
      "open": "199.00",
      "high": "200.00",
      "low": "191.20",
      "close": "191.60",
      "average": "195.3347",
      "volume": "18161",
      "turnover": "3539217.8",
      "trades": "149"
    },
    {
      "date": "2023-02-16",
      "bid": "194.40",
      "ask": "195.20",
      "open": "191.60",
      "high": "197.60",
      "low": "190.40",
      "close": "195.00",
      "average": "193.9605",
      "volume": "10173",
      "turnover": "1968194.2",
      "trades": "169"
    },
    {
      "date": "2023-02-17",
      "bid": "195.00",
      "ask": "197.00",
      "open": "196.00",
      "high": "198.60",
      "low": "193.20",
      "close": "194.80",
      "average": "195.2535",
      "volume": "3824",
      "turnover": "746963.1",
      "trades": "109"
    },
    {
      "date": "2023-02-20",
      "bid": "195.20",
      "ask": "196.00",
      "open": "196.00",
      "high": "198.60",
      "low": "194.60",
      "close": "194.60",
      "average": "196.029",
      "volume": "5952",
      "turnover": "1167384.39",
      "trades": "121"
    },
    {
      "date": "2023-02-21",
      "bid": "191.20",
      "ask": "195.00",
      "open": "194.60",
      "high": "195.00",
      "low": "190.00",
      "close": "193.80",
      "average": "192.9397",
      "volume": "3033",
      "turnover": "586343.2",
      "trades": "74"
    },
    {
      "date": "2023-02-22",
      "bid": "190.40",
      "ask": "193.20",
      "open": "195.00",
      "high": "195.00",
      "low": "191.00",
      "close": "193.20",
      "average": "193.2728",
      "volume": "1730",
      "turnover": "333930.4",
      "trades": "36"
    },
    {
      "date": "2023-02-23",
      "bid": "187.00",
      "ask": "188.00",
      "open": "193.20",
      "high": "193.80",
      "low": "187.00",
      "close": "188.40",
      "average": "189.622",
      "volume": "7682",
      "turnover": "1458011.1",
      "trades": "113"
    },
    {
      "date": "2023-02-24",
      "bid": "178.20",
      "ask": "179.00",
      "open": "189.20",
      "high": "189.40",
      "low": "177.40",
      "close": "177.40",
      "average": "184.0614",
      "volume": "106239",
      "turnover": "19544386.8",
      "trades": "494"
    },
    {
      "date": "2023-02-27",
      "bid": "184.60",
      "ask": "184.80",
      "open": "178.20",
      "high": "186.80",
      "low": "178.20",
      "close": "184.60",
      "average": "183.0968",
      "volume": "10072",
      "turnover": "1844150.6",
      "trades": "166"
    },
    {
      "date": "2023-02-28",
      "bid": "182.40",
      "ask": "187.00",
      "open": "183.60",
      "high": "189.60",
      "low": "183.00",
      "close": "184.80",
      "average": "186.1435",
      "volume": "6122",
      "turnover": "1139570.8",
      "trades": "117"
    },
    {
      "date": "2023-03-01",
      "bid": "185.20",
      "ask": "187.80",
      "open": "185.20",
      "high": "192.80",
      "low": "185.20",
      "close": "186.00",
      "average": "189.0309",
      "volume": "8339",
      "turnover": "1576328.6",
      "trades": "85"
    },
    {
      "date": "2023-03-02",
      "bid": "185.60",
      "ask": "187.00",
      "open": "189.60",
      "high": "189.80",
      "low": "182.20",
      "close": "185.40",
      "average": "186.4455",
      "volume": "10116",
      "turnover": "1895409.6",
      "trades": "73"
    },
    {
      "date": "2023-03-03",
      "bid": "184.60",
      "ask": "186.80",
      "open": "185.40",
      "high": "187.00",
      "low": "183.00",
      "close": "186.80",
      "average": "185.5452",
      "volume": "3487",
      "turnover": "646966.8",
      "trades": "67"
    },
    {
      "date": "2023-03-06",
      "bid": "181.40",
      "ask": "183.00",
      "open": "189.60",
      "high": "189.80",
      "low": "180.20",
      "close": "181.40",
      "average": "182.7018",
      "volume": "10441",
      "turnover": "1907589.8",
      "trades": "208"
    },
    {
      "date": "2023-03-07",
      "bid": "181.20",
      "ask": "183.40",
      "open": "181.40",
      "high": "183.60",
      "low": "177.60",
      "close": "182.00",
      "average": "181.5774",
      "volume": "12727",
      "turnover": "2310936.2",
      "trades": "152"
    },
    {
      "date": "2023-03-08",
      "bid": "183.40",
      "ask": "185.00",
      "open": "183.60",
      "high": "187.00",
      "low": "182.00",
      "close": "184.00",
      "average": "184.0741",
      "volume": "5177",
      "turnover": "952951.8",
      "trades": "119"
    },
    {
      "date": "2023-03-09",
      "bid": "182.00",
      "ask": "183.80",
      "open": "185.00",
      "high": "185.00",
      "low": "180.00",
      "close": "182.40",
      "average": "181.6909",
      "volume": "6310",
      "turnover": "1146469.39",
      "trades": "105"
    },
    {
      "date": "2023-03-10",
      "bid": "181.40",
      "ask": "183.60",
      "open": "182.60",
      "high": "184.00",
      "low": "180.20",
      "close": "182.80",
      "average": "182.7556",
      "volume": "6698",
      "turnover": "1224097.2",
      "trades": "85"
    },
    {
      "date": "2023-03-13",
      "bid": "185.00",
      "ask": "187.00",
      "open": "186.40",
      "high": "187.80",
      "low": "179.60",
      "close": "184.40",
      "average": "182.1479",
      "volume": "7514",
      "turnover": "1368659",
      "trades": "120"
    },
    {
      "date": "2023-03-14",
      "bid": "182.00",
      "ask": "183.40",
      "open": "187.00",
      "high": "188.00",
      "low": "181.60",
      "close": "183.00",
      "average": "184.1303",
      "volume": "2334",
      "turnover": "429760.2",
      "trades": "59"
    },
    {
      "date": "2023-03-15",
      "bid": "175.00",
      "ask": "177.20",
      "open": "183.00",
      "high": "184.00",
      "low": "175.00",
      "close": "175.00",
      "average": "177.8681",
      "volume": "11533",
      "turnover": "2051353.2",
      "trades": "165"
    },
    {
      "date": "2023-03-16",
      "bid": "177.00",
      "ask": "180.00",
      "open": "179.00",
      "high": "184.80",
      "low": "177.00",
      "close": "178.80",
      "average": "178.9901",
      "volume": "5185",
      "turnover": "928084.2",
      "trades": "126"
    },
    {
      "date": "2023-03-17",
      "bid": "176.40",
      "ask": "180.60",
      "open": "182.20",
      "high": "185.00",
      "low": "176.20",
      "close": "179.00",
      "average": "179.7555",
      "volume": "5438",
      "turnover": "977510.6",
      "trades": "94"
    },
    {
      "date": "2023-03-20",
      "bid": "179.20",
      "ask": "181.20",
      "open": "179.40",
      "high": "183.80",
      "low": "177.20",
      "close": "181.80",
      "average": "180.9624",
      "volume": "6169",
      "turnover": "1116356.8",
      "trades": "160"
    },
    {
      "date": "2023-03-21",
      "bid": "177.40",
      "ask": "180.00",
      "open": "180.00",
      "high": "181.40",
      "low": "177.20",
      "close": "179.80",
      "average": "178.8951",
      "volume": "3122",
      "turnover": "558510.6",
      "trades": "69"
    },
    {
      "date": "2023-03-22",
      "bid": "178.20",
      "ask": "181.00",
      "open": "181.60",
      "high": "182.00",
      "low": "179.00",
      "close": "180.40",
      "average": "181.273",
      "volume": "1161",
      "turnover": "210458",
      "trades": "40"
    },
    {
      "date": "2023-03-23",
      "bid": "179.00",
      "ask": "182.00",
      "open": "182.40",
      "high": "184.80",
      "low": "177.20",
      "close": "180.40",
      "average": "179.3564",
      "volume": "5076",
      "turnover": "910413.2",
      "trades": "106"
    },
    {
      "date": "2023-03-24",
      "bid": "178.00",
      "ask": "180.00",
      "open": "182.60",
      "high": "184.80",
      "low": "177.60",
      "close": "179.40",
      "average": "179.9261",
      "volume": "4251",
      "turnover": "764866",
      "trades": "51"
    },
    {
      "date": "2023-03-27",
      "bid": "180.20",
      "ask": "182.20",
      "open": "183.00",
      "high": "183.00",
      "low": "175.20",
      "close": "182.00",
      "average": "179.8419",
      "volume": "31286",
      "turnover": "5626535.2",
      "trades": "117"
    },
    {
      "date": "2023-03-28",
      "bid": "190.40",
      "ask": "194.60",
      "open": "181.00",
      "high": "194.80",
      "low": "181.00",
      "close": "194.80",
      "average": "190.6057",
      "volume": "8829",
      "turnover": "1682858",
      "trades": "113"
    },
    {
      "date": "2023-03-29",
      "bid": "191.40",
      "ask": "193.40",
      "open": "195.00",
      "high": "195.00",
      "low": "186.60",
      "close": "193.00",
      "average": "191.1467",
      "volume": "4745",
      "turnover": "906991",
      "trades": "100"
    },
    {
      "date": "2023-03-30",
      "bid": "190.00",
      "ask": "192.80",
      "open": "193.80",
      "high": "195.00",
      "low": "190.20",
      "close": "191.60",
      "average": "192.502",
      "volume": "1226",
      "turnover": "236007.4",
      "trades": "58"
    },
    {
      "date": "2023-03-31",
      "bid": "190.80",
      "ask": "194.60",
      "open": "191.60",
      "high": "194.60",
      "low": "188.00",
      "close": "194.40",
      "average": "191.7717",
      "volume": "2663",
      "turnover": "510688",
      "trades": "57"
    },
    {
      "date": "2023-04-03",
      "bid": "186.00",
      "ask": "189.00",
      "open": "195.00",
      "high": "195.00",
      "low": "186.00",
      "close": "186.50",
      "average": "188.8504",
      "volume": "4188",
      "turnover": "790905.5",
      "trades": "108"
    },
    {
      "date": "2023-04-04",
      "bid": "185.00",
      "ask": "188.50",
      "open": "187.00",
      "high": "193.00",
      "low": "184.50",
      "close": "185.00",
      "average": "186.1269",
      "volume": "2329",
      "turnover": "433489.5",
      "trades": "113"
    },
    {
      "date": "2023-04-05",
      "bid": "181.00",
      "ask": "183.50",
      "open": "185.00",
      "high": "192.00",
      "low": "179.50",
      "close": "180.50",
      "average": "182.1055",
      "volume": "7321",
      "turnover": "1333194.5",
      "trades": "213"
    },
    {
      "date": "2023-04-06",
      "bid": "178.50",
      "ask": "181.50",
      "open": "186.50",
      "high": "189.00",
      "low": "179.00",
      "close": "181.00",
      "average": "181.4505",
      "volume": "1354",
      "turnover": "245684",
      "trades": "81"
    },
    {
      "date": "2023-04-11",
      "bid": "182.00",
      "ask": "184.50",
      "open": "180.50",
      "high": "189.00",
      "low": "180.00",
      "close": "184.00",
      "average": "184.2552",
      "volume": "3290",
      "turnover": "606199.5",
      "trades": "137"
    },
    {
      "date": "2023-04-12",
      "bid": "185.50",
      "ask": "188.50",
      "open": "185.00",
      "high": "189.00",
      "low": "180.00",
      "close": "188.00",
      "average": "184.0969",
      "volume": "3132",
      "turnover": "576590.5",
      "trades": "125"
    },
    {
      "date": "2023-04-13",
      "bid": "182.50",
      "ask": "184.00",
      "open": "189.00",
      "high": "189.50",
      "low": "179.50",
      "close": "183.00",
      "average": "184.196",
      "volume": "4656",
      "turnover": "857616.5",
      "trades": "197"
    },
    {
      "date": "2023-04-14",
      "bid": "183.00",
      "ask": "187.00",
      "open": "190.00",
      "high": "190.00",
      "low": "180.00",
      "close": "184.50",
      "average": "183.4048",
      "volume": "7229",
      "turnover": "1325833.5",
      "trades": "119"
    },
    {
      "date": "2023-04-17",
      "bid": "182.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "188.00",
      "low": "181.50",
      "close": "183.50",
      "average": "183.9181",
      "volume": "2070",
      "turnover": "380710.5",
      "trades": "88"
    },
    {
      "date": "2023-04-18",
      "bid": "182.00",
      "ask": "184.00",
      "open": "183.50",
      "high": "190.00",
      "low": "177.00",
      "close": "184.00",
      "average": "183.3743",
      "volume": "12743",
      "turnover": "2336738.5",
      "trades": "212"
    },
    {
      "date": "2023-04-19",
      "bid": "183.00",
      "ask": "186.50",
      "open": "181.50",
      "high": "188.50",
      "low": "181.00",
      "close": "184.50",
      "average": "185.3273",
      "volume": "2774",
      "turnover": "514098",
      "trades": "53"
    },
    {
      "date": "2023-04-20",
      "bid": "185.50",
      "ask": "189.50",
      "open": "182.00",
      "high": "186.50",
      "low": "181.50",
      "close": "185.50",
      "average": "184.7826",
      "volume": "2539",
      "turnover": "469163",
      "trades": "34"
    },
    {
      "date": "2023-04-21",
      "bid": "186.50",
      "ask": "189.50",
      "open": "185.00",
      "high": "189.50",
      "low": "182.00",
      "close": "189.50",
      "average": "185.2476",
      "volume": "2266",
      "turnover": "419771",
      "trades": "48"
    },
    {
      "date": "2023-04-24",
      "bid": "190.00",
      "ask": "193.00",
      "open": "182.50",
      "high": "195.00",
      "low": "182.50",
      "close": "192.00",
      "average": "191.3516",
      "volume": "2776",
      "turnover": "531192",
      "trades": "66"
    },
    {
      "date": "2023-04-25",
      "bid": "190.50",
      "ask": "194.00",
      "open": "194.00",
      "high": "195.00",
      "low": "190.50",
      "close": "192.00",
      "average": "192.8476",
      "volume": "1437",
      "turnover": "277122",
      "trades": "40"
    },
    {
      "date": "2023-04-26",
      "bid": "187.50",
      "ask": "190.50",
      "open": "192.00",
      "high": "195.00",
      "low": "186.00",
      "close": "186.50",
      "average": "189.2399",
      "volume": "3527",
      "turnover": "667449",
      "trades": "87"
    },
    {
      "date": "2023-04-27",
      "bid": "185.00",
      "ask": "186.50",
      "open": "186.50",
      "high": "186.50",
      "low": "185.00",
      "close": "185.50",
      "average": "185.7856",
      "volume": "3435",
      "turnover": "638621.25",
      "trades": "63"
    },
    {
      "date": "2023-04-28",
      "bid": "197.50",
      "ask": "202.00",
      "open": "195.00",
      "high": "205.00",
      "low": "186.00",
      "close": "202.00",
      "average": "194.9988",
      "volume": "13023",
      "turnover": "2539469",
      "trades": "145"
    },
    {
      "date": "2023-05-02",
      "bid": "197.50",
      "ask": "202.00",
      "open": "201.00",
      "high": "205.00",
      "low": "195.00",
      "close": "202.00",
      "average": "198.9842",
      "volume": "5039",
      "turnover": "1002681.5",
      "trades": "117"
    },
    {
      "date": "2023-05-03",
      "bid": "208.00",
      "ask": "210.00",
      "open": "203.00",
      "high": "213.00",
      "low": "197.50",
      "close": "209.00",
      "average": "201.3933",
      "volume": "21825",
      "turnover": "4395408",
      "trades": "124"
    },
    {
      "date": "2023-05-04",
      "bid": "210.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "218.00",
      "low": "208.00",
      "close": "214.00",
      "average": "211.9126",
      "volume": "7496",
      "turnover": "1588497",
      "trades": "101"
    },
    {
      "date": "2023-05-05",
      "bid": "214.00",
      "ask": "218.00",
      "open": "212.00",
      "high": "223.00",
      "low": "211.00",
      "close": "214.00",
      "average": "214.9912",
      "volume": "4781",
      "turnover": "1027873",
      "trades": "104"
    },
    {
      "date": "2023-05-08",
      "bid": "212.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "218.00",
      "low": "205.00",
      "close": "213.00",
      "average": "209.7288",
      "volume": "6136",
      "turnover": "1288275",
      "trades": "138"
    },
    {
      "date": "2023-05-09",
      "bid": "207.00",
      "ask": "208.00",
      "open": "212.00",
      "high": "212.00",
      "low": "204.00",
      "close": "206.00",
      "average": "208.5375",
      "volume": "17016",
      "turnover": "3547626.5",
      "trades": "95"
    },
    {
      "date": "2023-05-10",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "212.00",
      "low": "207.00",
      "close": "207.00",
      "average": "207.3516",
      "volume": "2063",
      "turnover": "428528.5",
      "trades": "63"
    },
    {
      "date": "2023-05-11",
      "bid": "206.00",
      "ask": "208.00",
      "open": "212.00",
      "high": "212.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.0161",
      "volume": "1364",
      "turnover": "282370",
      "trades": "48"
    },
    {
      "date": "2023-05-12",
      "bid": "206.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "205.00",
      "close": "206.00",
      "average": "205.9737",
      "volume": "3420",
      "turnover": "704430",
      "trades": "51"
    },
    {
      "date": "2023-05-15",
      "bid": "208.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "213.00",
      "low": "203.00",
      "close": "210.00",
      "average": "207.0483",
      "volume": "9981",
      "turnover": "2066549",
      "trades": "131"
    },
    {
      "date": "2023-05-16",
      "bid": "206.00",
      "ask": "207.00",
      "open": "211.00",
      "high": "213.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.9785",
      "volume": "8199",
      "turnover": "1713415",
      "trades": "87"
    },
    {
      "date": "2023-05-17",
      "bid": "204.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "207.00",
      "low": "204.00",
      "close": "204.00",
      "average": "204.7307",
      "volume": "3576",
      "turnover": "732117",
      "trades": "72"
    },
    {
      "date": "2023-05-19",
      "bid": "199.00",
      "ask": "200.00",
      "open": "204.00",
      "high": "205.00",
      "low": "198.00",
      "close": "199.50",
      "average": "200.7909",
      "volume": "11439",
      "turnover": "2296847.5",
      "trades": "142"
    },
    {
      "date": "2023-05-22",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.50",
      "high": "200.00",
      "low": "196.50",
      "close": "199.00",
      "average": "199.6438",
      "volume": "4393",
      "turnover": "877035",
      "trades": "84"
    },
    {
      "date": "2023-05-23",
      "bid": "197.50",
      "ask": "199.50",
      "open": "199.00",
      "high": "200.00",
      "low": "197.00",
      "close": "197.00",
      "average": "197.6229",
      "volume": "4828",
      "turnover": "954123.5",
      "trades": "83"
    },
    {
      "date": "2023-05-24",
      "bid": "194.50",
      "ask": "197.00",
      "open": "197.00",
      "high": "202.00",
      "low": "194.50",
      "close": "195.50",
      "average": "195.945",
      "volume": "6769",
      "turnover": "1326541.25",
      "trades": "115"
    },
    {
      "date": "2023-05-25",
      "bid": "198.00",
      "ask": "199.50",
      "open": "195.00",
      "high": "199.50",
      "low": "195.00",
      "close": "199.50",
      "average": "195.8225",
      "volume": "21201",
      "turnover": "4151566.5",
      "trades": "134"
    },
    {
      "date": "2023-05-26",
      "bid": "205.00",
      "ask": "208.00",
      "open": "200.00",
      "high": "208.00",
      "low": "199.00",
      "close": "207.00",
      "average": "203.9591",
      "volume": "7728",
      "turnover": "1576196",
      "trades": "138"
    },
    {
      "date": "2023-05-29",
      "bid": "207.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "214.00",
      "low": "206.00",
      "close": "208.00",
      "average": "210.0181",
      "volume": "5373",
      "turnover": "1128427",
      "trades": "126"
    },
    {
      "date": "2023-05-30",
      "bid": "210.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "213.00",
      "low": "208.00",
      "close": "210.00",
      "average": "211.3589",
      "volume": "4491",
      "turnover": "949213",
      "trades": "95"
    },
    {
      "date": "2023-05-31",
      "bid": "216.00",
      "ask": "220.00",
      "open": "212.00",
      "high": "222.00",
      "low": "212.00",
      "close": "220.00",
      "average": "217.741",
      "volume": "8857",
      "turnover": "1928532",
      "trades": "200"
    },
    {
      "date": "2023-06-01",
      "bid": "217.00",
      "ask": "219.00",
      "open": "223.00",
      "high": "225.00",
      "low": "214.00",
      "close": "218.00",
      "average": "218.5868",
      "volume": "6440",
      "turnover": "1407699",
      "trades": "115"
    },
    {
      "date": "2023-06-02",
      "bid": "221.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "225.00",
      "low": "215.00",
      "close": "222.00",
      "average": "221.6601",
      "volume": "5902",
      "turnover": "1308771",
      "trades": "102"
    },
    {
      "date": "2023-06-05",
      "bid": "219.00",
      "ask": "220.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "220.00",
      "average": "218.2774",
      "volume": "1914",
      "turnover": "417783",
      "trades": "78"
    },
    {
      "date": "2023-06-07",
      "bid": "216.00",
      "ask": "218.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "217.00",
      "average": "218.4504",
      "volume": "2025",
      "turnover": "442362",
      "trades": "71"
    },
    {
      "date": "2023-06-08",
      "bid": "216.00",
      "ask": "219.00",
      "open": "222.00",
      "high": "224.00",
      "low": "217.00",
      "close": "219.00",
      "average": "220.3448",
      "volume": "2964",
      "turnover": "653102",
      "trades": "71"
    },
    {
      "date": "2023-06-09",
      "bid": "219.00",
      "ask": "220.00",
      "open": "224.00",
      "high": "224.00",
      "low": "218.00",
      "close": "220.00",
      "average": "220.5022",
      "volume": "693",
      "turnover": "152808",
      "trades": "35"
    },
    {
      "date": "2023-06-12",
      "bid": "205.00",
      "ask": "208.00",
      "open": "220.00",
      "high": "220.00",
      "low": "205.00",
      "close": "207.00",
      "average": "211.9558",
      "volume": "7889",
      "turnover": "1673188",
      "trades": "161"
    },
    {
      "date": "2023-06-13",
      "bid": "214.00",
      "ask": "218.00",
      "open": "208.00",
      "high": "218.00",
      "low": "205.00",
      "close": "218.00",
      "average": "207.179",
      "volume": "73899",
      "turnover": "15310478",
      "trades": "129"
    },
    {
      "date": "2023-06-14",
      "bid": "209.00",
      "ask": "211.00",
      "open": "214.00",
      "high": "217.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.6746",
      "volume": "2661",
      "turnover": "565927",
      "trades": "56"
    },
    {
      "date": "2023-06-15",
      "bid": "207.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "213.00",
      "low": "207.00",
      "close": "209.00",
      "average": "209.7242",
      "volume": "7985",
      "turnover": "1674089",
      "trades": "81"
    },
    {
      "date": "2023-06-16",
      "bid": "205.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "209.00",
      "low": "202.00",
      "close": "208.00",
      "average": "204.3424",
      "volume": "14394",
      "turnover": "2941305",
      "trades": "133"
    },
    {
      "date": "2023-06-19",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "210.00",
      "low": "204.00",
      "close": "205.00",
      "average": "206.5698",
      "volume": "3986",
      "turnover": "823384",
      "trades": "88"
    },
    {
      "date": "2023-06-20",
      "bid": "206.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "206.00",
      "close": "207.00",
      "average": "206.2654",
      "volume": "4364",
      "turnover": "900444.5",
      "trades": "60"
    },
    {
      "date": "2023-06-21",
      "bid": "203.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "207.00",
      "low": "204.00",
      "close": "205.00",
      "average": "204.9622",
      "volume": "4846",
      "turnover": "993247",
      "trades": "70"
    },
    {
      "date": "2023-06-22",
      "bid": "204.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "207.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.1374",
      "volume": "5650",
      "turnover": "1159237.5",
      "trades": "82"
    },
    {
      "date": "2023-06-26",
      "bid": "202.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "212.00",
      "low": "202.00",
      "close": "204.00",
      "average": "205.0367",
      "volume": "890",
      "turnover": "182921",
      "trades": "43"
    },
    {
      "date": "2023-06-27",
      "bid": "203.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "206.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.5346",
      "volume": "984",
      "turnover": "201262",
      "trades": "41"
    },
    {
      "date": "2023-06-28",
      "bid": "203.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "205.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.1234",
      "volume": "86765",
      "turnover": "17274222",
      "trades": "61"
    },
    {
      "date": "2023-06-29",
      "bid": "207.00",
      "ask": "209.00",
      "open": "205.00",
      "high": "211.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.1576",
      "volume": "4449",
      "turnover": "917493",
      "trades": "94"
    },
    {
      "date": "2023-06-30",
      "bid": "209.00",
      "ask": "212.00",
      "open": "213.00",
      "high": "214.00",
      "low": "207.00",
      "close": "212.00",
      "average": "209.7155",
      "volume": "1200",
      "turnover": "252480",
      "trades": "51"
    },
    {
      "date": "2023-07-03",
      "bid": "204.00",
      "ask": "210.00",
      "open": "213.00",
      "high": "213.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.6003",
      "volume": "2933",
      "turnover": "606166",
      "trades": "83"
    },
    {
      "date": "2023-07-04",
      "bid": "212.00",
      "ask": "214.00",
      "open": "207.00",
      "high": "213.00",
      "low": "204.00",
      "close": "213.00",
      "average": "207.856",
      "volume": "47917",
      "turnover": "9930769",
      "trades": "61"
    },
    {
      "date": "2023-07-05",
      "bid": "215.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "218.00",
      "low": "211.00",
      "close": "217.00",
      "average": "214.8813",
      "volume": "5165",
      "turnover": "1109862",
      "trades": "83"
    },
    {
      "date": "2023-07-06",
      "bid": "214.00",
      "ask": "216.00",
      "open": "217.00",
      "high": "219.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.5129",
      "volume": "4508",
      "turnover": "967024",
      "trades": "86"
    },
    {
      "date": "2023-07-07",
      "bid": "216.00",
      "ask": "217.00",
      "open": "216.00",
      "high": "217.00",
      "low": "211.00",
      "close": "217.00",
      "average": "214.7976",
      "volume": "4269",
      "turnover": "916971",
      "trades": "102"
    },
    {
      "date": "2023-07-10",
      "bid": "217.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.00",
      "low": "217.00",
      "close": "220.00",
      "average": "219.0013",
      "volume": "2360",
      "turnover": "516843",
      "trades": "52"
    },
    {
      "date": "2023-07-11",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "219.00",
      "low": "214.00",
      "close": "218.00",
      "average": "218.4626",
      "volume": "1684",
      "turnover": "367891",
      "trades": "43"
    },
    {
      "date": "2023-07-12",
      "bid": "226.00",
      "ask": "228.00",
      "open": "217.00",
      "high": "229.00",
      "low": "214.00",
      "close": "228.00",
      "average": "222.6392",
      "volume": "13156",
      "turnover": "2929041",
      "trades": "118"
    },
    {
      "date": "2023-07-13",
      "bid": "219.00",
      "ask": "221.00",
      "open": "225.00",
      "high": "229.00",
      "low": "214.00",
      "close": "220.00",
      "average": "221.2533",
      "volume": "16797",
      "turnover": "3717338.5",
      "trades": "153"
    },
    {
      "date": "2023-07-14",
      "bid": "220.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "222.00",
      "low": "215.00",
      "close": "222.00",
      "average": "220.4911",
      "volume": "111701",
      "turnover": "24629075",
      "trades": "53"
    },
    {
      "date": "2023-07-17",
      "bid": "220.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "218.00",
      "close": "222.00",
      "average": "219.6378",
      "volume": "1662",
      "turnover": "365038",
      "trades": "54"
    },
    {
      "date": "2023-07-18",
      "bid": "222.00",
      "ask": "224.00",
      "open": "222.00",
      "high": "224.00",
      "low": "217.00",
      "close": "224.00",
      "average": "221.9183",
      "volume": "3866",
      "turnover": "857936",
      "trades": "58"
    },
    {
      "date": "2023-07-19",
      "bid": "222.00",
      "ask": "224.00",
      "open": "224.00",
      "high": "228.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.1148",
      "volume": "1585",
      "turnover": "355222",
      "trades": "40"
    },
    {
      "date": "2023-07-20",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "229.00",
      "low": "222.00",
      "close": "224.00",
      "average": "224.5565",
      "volume": "4965",
      "turnover": "1114923",
      "trades": "72"
    },
    {
      "date": "2023-07-21",
      "bid": "214.00",
      "ask": "218.00",
      "open": "221.00",
      "high": "224.00",
      "low": "205.00",
      "close": "216.00",
      "average": "211.2316",
      "volume": "48131",
      "turnover": "10166788",
      "trades": "314"
    },
    {
      "date": "2023-07-24",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "217.00",
      "low": "209.00",
      "close": "216.00",
      "average": "213.2039",
      "volume": "3953",
      "turnover": "842795",
      "trades": "88"
    },
    {
      "date": "2023-07-25",
      "bid": "217.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "219.00",
      "low": "213.00",
      "close": "219.00",
      "average": "216.3017",
      "volume": "2045",
      "turnover": "442337",
      "trades": "74"
    },
    {
      "date": "2023-07-26",
      "bid": "211.00",
      "ask": "213.00",
      "open": "219.00",
      "high": "219.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.8842",
      "volume": "3662",
      "turnover": "779582",
      "trades": "78"
    },
    {
      "date": "2023-07-27",
      "bid": "210.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "217.00",
      "low": "210.00",
      "close": "213.00",
      "average": "211.2529",
      "volume": "3507",
      "turnover": "740864",
      "trades": "80"
    },
    {
      "date": "2023-07-28",
      "bid": "211.00",
      "ask": "212.00",
      "open": "215.00",
      "high": "216.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.2413",
      "volume": "3046",
      "turnover": "646487",
      "trades": "62"
    },
    {
      "date": "2023-07-31",
      "bid": "214.00",
      "ask": "217.00",
      "open": "215.00",
      "high": "217.00",
      "low": "213.00",
      "close": "217.00",
      "average": "213.781",
      "volume": "1388",
      "turnover": "296728",
      "trades": "40"
    },
    {
      "date": "2023-08-01",
      "bid": "212.00",
      "ask": "213.00",
      "open": "219.00",
      "high": "220.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.8528",
      "volume": "3527",
      "turnover": "754259",
      "trades": "74"
    },
    {
      "date": "2023-08-02",
      "bid": "211.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "214.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.0169",
      "volume": "1067",
      "turnover": "226222",
      "trades": "47"
    },
    {
      "date": "2023-08-03",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "217.00",
      "low": "213.00",
      "close": "215.00",
      "average": "214.7675",
      "volume": "1428",
      "turnover": "306688",
      "trades": "43"
    },
    {
      "date": "2023-08-04",
      "bid": "215.00",
      "ask": "217.00",
      "open": "219.00",
      "high": "219.00",
      "low": "215.00",
      "close": "217.00",
      "average": "216.3659",
      "volume": "962",
      "turnover": "208144",
      "trades": "40"
    },
    {
      "date": "2023-08-07",
      "bid": "214.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.00",
      "low": "214.00",
      "close": "217.00",
      "average": "215.0676",
      "volume": "1582",
      "turnover": "340237",
      "trades": "39"
    },
    {
      "date": "2023-08-08",
      "bid": "214.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "214.00",
      "close": "216.00",
      "average": "215.9136",
      "volume": "1690",
      "turnover": "364894",
      "trades": "36"
    },
    {
      "date": "2023-08-09",
      "bid": "214.00",
      "ask": "216.00",
      "open": "218.00",
      "high": "219.00",
      "low": "214.00",
      "close": "216.00",
      "average": "216.5337",
      "volume": "564",
      "turnover": "122125",
      "trades": "23"
    },
    {
      "date": "2023-08-10",
      "bid": "215.00",
      "ask": "219.00",
      "open": "215.00",
      "high": "218.00",
      "low": "213.00",
      "close": "215.00",
      "average": "214.9674",
      "volume": "4075",
      "turnover": "875992",
      "trades": "69"
    },
    {
      "date": "2023-08-11",
      "bid": "215.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "219.00",
      "low": "215.00",
      "close": "219.00",
      "average": "217.1729",
      "volume": "590",
      "turnover": "128132",
      "trades": "36"
    },
    {
      "date": "2023-08-14",
      "bid": "215.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.00",
      "low": "215.00",
      "close": "218.00",
      "average": "216.988",
      "volume": "913",
      "turnover": "198110",
      "trades": "48"
    },
    {
      "date": "2023-08-15",
      "bid": "213.00",
      "ask": "214.00",
      "open": "218.00",
      "high": "218.00",
      "low": "213.00",
      "close": "214.00",
      "average": "213.7716",
      "volume": "1261",
      "turnover": "269566",
      "trades": "47"
    },
    {
      "date": "2023-08-16",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "217.00",
      "low": "211.00",
      "close": "213.00",
      "average": "214.9352",
      "volume": "31789",
      "turnover": "6832067",
      "trades": "68"
    },
    {
      "date": "2023-08-17",
      "bid": "213.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "218.00",
      "low": "212.00",
      "close": "214.00",
      "average": "214.9696",
      "volume": "1449",
      "turnover": "311491",
      "trades": "83"
    },
    {
      "date": "2023-08-18",
      "bid": "209.00",
      "ask": "211.00",
      "open": "214.00",
      "high": "217.00",
      "low": "200.00",
      "close": "210.00",
      "average": "206.7822",
      "volume": "5793",
      "turnover": "1197889",
      "trades": "140"
    },
    {
      "date": "2023-08-21",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "216.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.8201",
      "volume": "4858",
      "turnover": "1033880",
      "trades": "85"
    },
    {
      "date": "2023-08-22",
      "bid": "212.00",
      "ask": "214.00",
      "open": "216.00",
      "high": "216.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.7037",
      "volume": "2331",
      "turnover": "496198",
      "trades": "38"
    },
    {
      "date": "2023-08-23",
      "bid": "210.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "217.00",
      "low": "211.00",
      "close": "213.00",
      "average": "213.0016",
      "volume": "1243",
      "turnover": "264761",
      "trades": "50"
    },
    {
      "date": "2023-08-24",
      "bid": "217.00",
      "ask": "219.00",
      "open": "215.00",
      "high": "219.00",
      "low": "213.00",
      "close": "219.00",
      "average": "217.2531",
      "volume": "4527",
      "turnover": "983505",
      "trades": "77"
    },
    {
      "date": "2023-08-25",
      "bid": "222.00",
      "ask": "225.00",
      "open": "219.00",
      "high": "225.00",
      "low": "217.00",
      "close": "225.00",
      "average": "218.9753",
      "volume": "23117",
      "turnover": "5062052",
      "trades": "167"
    },
    {
      "date": "2023-08-28",
      "bid": "222.00",
      "ask": "224.00",
      "open": "226.00",
      "high": "226.00",
      "low": "221.00",
      "close": "224.00",
      "average": "223.1066",
      "volume": "3981",
      "turnover": "888376",
      "trades": "99"
    },
    {
      "date": "2023-08-29",
      "bid": "224.00",
      "ask": "226.00",
      "open": "224.00",
      "high": "227.00",
      "low": "224.00",
      "close": "225.00",
      "average": "224.1732",
      "volume": "14766",
      "turnover": "3310466",
      "trades": "69"
    },
    {
      "date": "2023-08-30",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "225.00",
      "low": "222.00",
      "close": "225.00",
      "average": "223.8312",
      "volume": "12989",
      "turnover": "2907344",
      "trades": "89"
    },
    {
      "date": "2023-08-31",
      "bid": "226.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "230.00",
      "low": "222.00",
      "close": "227.00",
      "average": "226.4874",
      "volume": "4881",
      "turnover": "1105485",
      "trades": "65"
    },
    {
      "date": "2023-09-01",
      "bid": "224.00",
      "ask": "227.00",
      "open": "227.00",
      "high": "228.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.3642",
      "volume": "4866",
      "turnover": "1100292",
      "trades": "93"
    },
    {
      "date": "2023-09-04",
      "bid": "229.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "232.00",
      "low": "222.00",
      "close": "230.00",
      "average": "227.0815",
      "volume": "4245",
      "turnover": "963961",
      "trades": "80"
    },
    {
      "date": "2023-09-05",
      "bid": "228.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "232.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.1761",
      "volume": "9890",
      "turnover": "2256662",
      "trades": "61"
    },
    {
      "date": "2023-09-06",
      "bid": "228.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.4804",
      "volume": "1276",
      "turnover": "291541",
      "trades": "35"
    },
    {
      "date": "2023-09-07",
      "bid": "227.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "231.00",
      "low": "224.00",
      "close": "229.00",
      "average": "227.8404",
      "volume": "8482",
      "turnover": "1932542",
      "trades": "79"
    },
    {
      "date": "2023-09-08",
      "bid": "227.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "230.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.176",
      "volume": "1807",
      "turnover": "412314",
      "trades": "54"
    },
    {
      "date": "2023-09-11",
      "bid": "227.00",
      "ask": "229.00",
      "open": "228.00",
      "high": "230.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.3489",
      "volume": "1900",
      "turnover": "433863",
      "trades": "61"
    },
    {
      "date": "2023-09-12",
      "bid": "226.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "226.8513",
      "volume": "1009",
      "turnover": "228893",
      "trades": "43"
    },
    {
      "date": "2023-09-13",
      "bid": "226.00",
      "ask": "229.00",
      "open": "228.00",
      "high": "229.00",
      "low": "227.00",
      "close": "227.00",
      "average": "227.1049",
      "volume": "9599",
      "turnover": "2179980",
      "trades": "55"
    },
    {
      "date": "2023-09-14",
      "bid": "224.00",
      "ask": "227.00",
      "open": "229.00",
      "high": "229.00",
      "low": "225.00",
      "close": "225.00",
      "average": "225.5229",
      "volume": "6627",
      "turnover": "1494540",
      "trades": "39"
    },
    {
      "date": "2023-09-15",
      "bid": "221.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "222.5241",
      "volume": "4751",
      "turnover": "1057212",
      "trades": "51"
    },
    {
      "date": "2023-09-18",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "225.00",
      "low": "221.00",
      "close": "221.00",
      "average": "222.1551",
      "volume": "2076",
      "turnover": "461194",
      "trades": "39"
    },
    {
      "date": "2023-09-19",
      "bid": "219.00",
      "ask": "221.00",
      "open": "220.00",
      "high": "223.00",
      "low": "220.00",
      "close": "221.00",
      "average": "221.1914",
      "volume": "1160",
      "turnover": "256582",
      "trades": "28"
    },
    {
      "date": "2023-09-20",
      "bid": "217.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "223.00",
      "low": "211.00",
      "close": "218.00",
      "average": "215.9887",
      "volume": "7870",
      "turnover": "1699831",
      "trades": "102"
    },
    {
      "date": "2023-09-21",
      "bid": "215.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "221.00",
      "low": "212.00",
      "close": "216.00",
      "average": "216.9854",
      "volume": "5620",
      "turnover": "1219458",
      "trades": "124"
    },
    {
      "date": "2023-09-22",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "218.00",
      "low": "214.00",
      "close": "217.00",
      "average": "216.7672",
      "volume": "1611",
      "turnover": "349212",
      "trades": "56"
    },
    {
      "date": "2023-09-25",
      "bid": "219.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "221.00",
      "low": "217.00",
      "close": "220.00",
      "average": "219.2259",
      "volume": "1598",
      "turnover": "350323",
      "trades": "52"
    },
    {
      "date": "2023-09-26",
      "bid": "218.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "224.00",
      "low": "216.00",
      "close": "219.00",
      "average": "219.3803",
      "volume": "11934",
      "turnover": "2618085",
      "trades": "56"
    },
    {
      "date": "2023-09-27",
      "bid": "219.00",
      "ask": "221.00",
      "open": "219.00",
      "high": "222.00",
      "low": "217.00",
      "close": "220.00",
      "average": "219.0625",
      "volume": "1585",
      "turnover": "347214",
      "trades": "40"
    },
    {
      "date": "2023-09-28",
      "bid": "222.00",
      "ask": "225.00",
      "open": "217.00",
      "high": "224.00",
      "low": "217.00",
      "close": "224.00",
      "average": "220.5042",
      "volume": "601",
      "turnover": "132523",
      "trades": "28"
    },
    {
      "date": "2023-09-29",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.00",
      "high": "224.00",
      "low": "218.00",
      "close": "221.00",
      "average": "220.4293",
      "volume": "1046",
      "turnover": "230569",
      "trades": "38"
    },
    {
      "date": "2023-10-02",
      "bid": "218.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "224.00",
      "low": "218.00",
      "close": "219.00",
      "average": "221.7556",
      "volume": "11533",
      "turnover": "2557507",
      "trades": "53"
    },
    {
      "date": "2023-10-03",
      "bid": "217.00",
      "ask": "220.00",
      "open": "219.00",
      "high": "220.00",
      "low": "216.00",
      "close": "219.00",
      "average": "218.9534",
      "volume": "4889",
      "turnover": "1070463",
      "trades": "41"
    },
    {
      "date": "2023-10-04",
      "bid": "215.00",
      "ask": "217.00",
      "open": "219.00",
      "high": "219.00",
      "low": "215.00",
      "close": "215.00",
      "average": "217.5802",
      "volume": "212",
      "turnover": "46127",
      "trades": "16"
    },
    {
      "date": "2023-10-05",
      "bid": "216.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "219.00",
      "low": "212.00",
      "close": "217.00",
      "average": "214.5138",
      "volume": "61802",
      "turnover": "13437942.5",
      "trades": "30"
    },
    {
      "date": "2023-10-06",
      "bid": "218.00",
      "ask": "220.00",
      "open": "215.00",
      "high": "219.00",
      "low": "215.00",
      "close": "218.00",
      "average": "216.9515",
      "volume": "866",
      "turnover": "187880",
      "trades": "29"
    },
    {
      "date": "2023-10-09",
      "bid": "210.00",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.3912",
      "volume": "2385",
      "turnover": "506602",
      "trades": "63"
    },
    {
      "date": "2023-10-10",
      "bid": "213.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.346",
      "volume": "2182",
      "turnover": "464978",
      "trades": "73"
    },
    {
      "date": "2023-10-11",
      "bid": "213.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "216.00",
      "low": "213.00",
      "close": "214.00",
      "average": "214.6334",
      "volume": "341",
      "turnover": "73190",
      "trades": "16"
    },
    {
      "date": "2023-10-12",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "207.00",
      "close": "211.00",
      "average": "210.4771",
      "volume": "7045",
      "turnover": "1483128.5",
      "trades": "142"
    },
    {
      "date": "2023-10-13",
      "bid": "212.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "216.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.6972",
      "volume": "1004",
      "turnover": "213548",
      "trades": "36"
    },
    {
      "date": "2023-10-16",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.1941",
      "volume": "3607",
      "turnover": "761777",
      "trades": "57"
    },
    {
      "date": "2023-10-17",
      "bid": "211.00",
      "ask": "213.00",
      "open": "212.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.6842",
      "volume": "967",
      "turnover": "204746",
      "trades": "23"
    },
    {
      "date": "2023-10-18",
      "bid": "206.00",
      "ask": "208.00",
      "open": "211.00",
      "high": "213.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.9989",
      "volume": "1891",
      "turnover": "395314.5",
      "trades": "54"
    },
    {
      "date": "2023-10-19",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "215.00",
      "low": "203.00",
      "close": "208.00",
      "average": "206.2832",
      "volume": "2200",
      "turnover": "453823",
      "trades": "55"
    },
    {
      "date": "2023-10-20",
      "bid": "208.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "213.00",
      "low": "207.00",
      "close": "208.00",
      "average": "209.3979",
      "volume": "2423",
      "turnover": "507371",
      "trades": "63"
    },
    {
      "date": "2023-10-23",
      "bid": "203.00",
      "ask": "206.00",
      "open": "209.00",
      "high": "214.00",
      "low": "199.50",
      "close": "206.00",
      "average": "202.7914",
      "volume": "2673",
      "turnover": "542061.5",
      "trades": "79"
    },
    {
      "date": "2023-10-24",
      "bid": "210.00",
      "ask": "215.00",
      "open": "210.00",
      "high": "215.00",
      "low": "207.00",
      "close": "215.00",
      "average": "208.6236",
      "volume": "6498",
      "turnover": "1355545",
      "trades": "45"
    },
    {
      "date": "2023-10-25",
      "bid": "215.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "219.00",
      "low": "213.00",
      "close": "217.00",
      "average": "217.0441",
      "volume": "1835",
      "turnover": "398276",
      "trades": "57"
    },
    {
      "date": "2023-10-26",
      "bid": "214.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "218.00",
      "low": "211.00",
      "close": "216.00",
      "average": "212.8748",
      "volume": "4337",
      "turnover": "923238",
      "trades": "66"
    },
    {
      "date": "2023-10-27",
      "bid": "223.00",
      "ask": "225.00",
      "open": "216.00",
      "high": "225.00",
      "low": "210.00",
      "close": "224.00",
      "average": "217.3048",
      "volume": "10441",
      "turnover": "2272396",
      "trades": "141"
    },
    {
      "date": "2023-10-30",
      "bid": "227.00",
      "ask": "232.00",
      "open": "222.00",
      "high": "232.00",
      "low": "217.00",
      "close": "231.00",
      "average": "225.6855",
      "volume": "7250",
      "turnover": "1636220",
      "trades": "67"
    },
    {
      "date": "2023-10-31",
      "bid": "221.00",
      "ask": "224.00",
      "open": "230.00",
      "high": "230.00",
      "low": "222.00",
      "close": "223.00",
      "average": "227.7476",
      "volume": "17908",
      "turnover": "4078504",
      "trades": "45"
    },
    {
      "date": "2023-11-01",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "231.00",
      "low": "220.00",
      "close": "220.00",
      "average": "227.0268",
      "volume": "16813",
      "turnover": "3814488",
      "trades": "142"
    },
    {
      "date": "2023-11-02",
      "bid": "227.00",
      "ask": "229.00",
      "open": "220.00",
      "high": "231.00",
      "low": "218.00",
      "close": "229.00",
      "average": "225.4917",
      "volume": "10763",
      "turnover": "2444426",
      "trades": "83"
    },
    {
      "date": "2023-11-03",
      "bid": "231.00",
      "ask": "234.00",
      "open": "228.00",
      "high": "235.00",
      "low": "224.00",
      "close": "231.00",
      "average": "227.2509",
      "volume": "33686",
      "turnover": "7655174",
      "trades": "70"
    },
    {
      "date": "2023-11-06",
      "bid": "235.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "233.7505",
      "volume": "5142",
      "turnover": "1201945",
      "trades": "85"
    },
    {
      "date": "2023-11-07",
      "bid": "234.00",
      "ask": "236.00",
      "open": "237.00",
      "high": "237.00",
      "low": "232.00",
      "close": "235.00",
      "average": "234.1193",
      "volume": "46178",
      "turnover": "10811163",
      "trades": "42"
    },
    {
      "date": "2023-11-08",
      "bid": "232.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "236.00",
      "low": "233.00",
      "close": "234.00",
      "average": "234.1533",
      "volume": "848",
      "turnover": "198562",
      "trades": "44"
    },
    {
      "date": "2023-11-09",
      "bid": "231.00",
      "ask": "232.00",
      "open": "234.00",
      "high": "234.00",
      "low": "228.00",
      "close": "231.00",
      "average": "230.347",
      "volume": "1761",
      "turnover": "405641",
      "trades": "47"
    },
    {
      "date": "2023-11-10",
      "bid": "230.00",
      "ask": "234.00",
      "open": "233.00",
      "high": "235.00",
      "low": "231.00",
      "close": "233.00",
      "average": "233.236",
      "volume": "839",
      "turnover": "195685",
      "trades": "36"
    },
    {
      "date": "2023-11-13",
      "bid": "234.00",
      "ask": "236.00",
      "open": "233.00",
      "high": "237.00",
      "low": "227.00",
      "close": "236.00",
      "average": "232.0746",
      "volume": "7329",
      "turnover": "1700875",
      "trades": "92"
    },
    {
      "date": "2023-11-14",
      "bid": "235.00",
      "ask": "236.00",
      "open": "235.00",
      "high": "236.00",
      "low": "234.00",
      "close": "236.00",
      "average": "234.5245",
      "volume": "52035",
      "turnover": "12203483",
      "trades": "46"
    },
    {
      "date": "2023-11-15",
      "bid": "236.00",
      "ask": "238.00",
      "open": "235.00",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "235.852",
      "volume": "13644",
      "turnover": "3217965",
      "trades": "86"
    },
    {
      "date": "2023-11-16",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.00",
      "low": "234.00",
      "close": "238.00",
      "average": "236.5311",
      "volume": "2135",
      "turnover": "504994",
      "trades": "52"
    },
    {
      "date": "2023-11-17",
      "bid": "234.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "238.00",
      "low": "234.00",
      "close": "235.00",
      "average": "236.8811",
      "volume": "4727",
      "turnover": "1119737",
      "trades": "49"
    },
    {
      "date": "2023-11-20",
      "bid": "235.00",
      "ask": "236.00",
      "open": "237.00",
      "high": "237.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.5123",
      "volume": "5216",
      "turnover": "1228432",
      "trades": "19"
    },
    {
      "date": "2023-11-21",
      "bid": "229.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.1295",
      "volume": "2222",
      "turnover": "515774",
      "trades": "87"
    },
    {
      "date": "2023-11-22",
      "bid": "230.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "232.00",
      "low": "225.00",
      "close": "230.00",
      "average": "227.7235",
      "volume": "1479",
      "turnover": "336803",
      "trades": "45"
    },
    {
      "date": "2023-11-23",
      "bid": "229.00",
      "ask": "231.00",
      "open": "228.00",
      "high": "232.00",
      "low": "225.00",
      "close": "230.00",
      "average": "228.5374",
      "volume": "3638",
      "turnover": "831816.5",
      "trades": "78"
    },
    {
      "date": "2023-11-24",
      "bid": "228.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "234.00",
      "low": "227.00",
      "close": "232.00",
      "average": "229.2862",
      "volume": "695",
      "turnover": "159545",
      "trades": "41"
    },
    {
      "date": "2023-11-27",
      "bid": "228.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "232.00",
      "low": "228.00",
      "close": "229.00",
      "average": "229.9301",
      "volume": "8172",
      "turnover": "1878989",
      "trades": "48"
    },
    {
      "date": "2023-11-28",
      "bid": "225.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "230.00",
      "low": "224.00",
      "close": "226.00",
      "average": "228.3704",
      "volume": "25416",
      "turnover": "5801278",
      "trades": "76"
    },
    {
      "date": "2023-11-29",
      "bid": "225.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.743",
      "volume": "19125",
      "turnover": "4355584",
      "trades": "49"
    },
    {
      "date": "2023-11-30",
      "bid": "226.00",
      "ask": "229.00",
      "open": "224.00",
      "high": "229.00",
      "low": "223.00",
      "close": "229.00",
      "average": "227.8573",
      "volume": "7574",
      "turnover": "1725791",
      "trades": "95"
    },
    {
      "date": "2023-12-01",
      "bid": "225.00",
      "ask": "227.00",
      "open": "224.00",
      "high": "228.00",
      "low": "224.00",
      "close": "227.00",
      "average": "225.7573",
      "volume": "1685",
      "turnover": "380401",
      "trades": "46"
    },
    {
      "date": "2023-12-04",
      "bid": "225.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.0514",
      "volume": "1983",
      "turnover": "448260",
      "trades": "52"
    },
    {
      "date": "2023-12-05",
      "bid": "225.00",
      "ask": "226.00",
      "open": "224.00",
      "high": "227.00",
      "low": "223.00",
      "close": "224.00",
      "average": "224.2493",
      "volume": "2218",
      "turnover": "497385",
      "trades": "56"
    },
    {
      "date": "2023-12-06",
      "bid": "226.00",
      "ask": "228.00",
      "open": "222.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.00",
      "average": "224.2765",
      "volume": "2991",
      "turnover": "670811",
      "trades": "165"
    },
    {
      "date": "2023-12-07",
      "bid": "227.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "228.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.0091",
      "volume": "985",
      "turnover": "222619",
      "trades": "33"
    },
    {
      "date": "2023-12-08",
      "bid": "222.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "228.00",
      "low": "222.00",
      "close": "228.00",
      "average": "226.6775",
      "volume": "2899",
      "turnover": "657138",
      "trades": "58"
    },
    {
      "date": "2023-12-11",
      "bid": "226.00",
      "ask": "229.00",
      "open": "226.00",
      "high": "229.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.5087",
      "volume": "977",
      "turnover": "221299",
      "trades": "45"
    },
    {
      "date": "2023-12-12",
      "bid": "226.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "229.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.8649",
      "volume": "1066",
      "turnover": "242904",
      "trades": "37"
    },
    {
      "date": "2023-12-13",
      "bid": "220.00",
      "ask": "223.00",
      "open": "226.00",
      "high": "229.00",
      "low": "220.00",
      "close": "221.00",
      "average": "223.9185",
      "volume": "4602",
      "turnover": "1030473",
      "trades": "114"
    },
    {
      "date": "2023-12-14",
      "bid": "222.00",
      "ask": "223.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "223.00",
      "average": "222.7541",
      "volume": "370",
      "turnover": "82419",
      "trades": "27"
    },
    {
      "date": "2023-12-15",
      "bid": "217.00",
      "ask": "220.00",
      "open": "223.00",
      "high": "223.00",
      "low": "217.00",
      "close": "217.00",
      "average": "219.9205",
      "volume": "9650",
      "turnover": "2122233",
      "trades": "115"
    },
    {
      "date": "2023-12-18",
      "bid": "217.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "221.00",
      "low": "215.00",
      "close": "219.00",
      "average": "218.0573",
      "volume": "3786",
      "turnover": "825565",
      "trades": "65"
    },
    {
      "date": "2023-12-19",
      "bid": "221.00",
      "ask": "224.00",
      "open": "217.00",
      "high": "224.00",
      "low": "213.00",
      "close": "224.00",
      "average": "219.4869",
      "volume": "6535",
      "turnover": "1434347",
      "trades": "102"
    },
    {
      "date": "2023-12-20",
      "bid": "227.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "228.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.0551",
      "volume": "2978",
      "turnover": "673192",
      "trades": "64"
    },
    {
      "date": "2023-12-21",
      "bid": "226.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.0568",
      "volume": "1039",
      "turnover": "234873",
      "trades": "8"
    },
    {
      "date": "2023-12-22",
      "bid": "225.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.00",
      "low": "223.00",
      "close": "227.00",
      "average": "225.3664",
      "volume": "2366",
      "turnover": "533217",
      "trades": "33"
    },
    {
      "date": "2023-12-27",
      "bid": "225.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "232.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.0885",
      "volume": "3831",
      "turnover": "869976",
      "trades": "54"
    },
    {
      "date": "2023-12-28",
      "bid": "226.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "231.00",
      "low": "224.00",
      "close": "230.00",
      "average": "227.6024",
      "volume": "4937",
      "turnover": "1123673",
      "trades": "72"
    },
    {
      "date": "2023-12-29",
      "bid": "228.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "233.00",
      "low": "227.00",
      "close": "229.00",
      "average": "229.8465",
      "volume": "9130",
      "turnover": "2098499",
      "trades": "95"
    },
    {
      "date": "2024-01-02",
      "bid": "229.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "225.00",
      "close": "231.00",
      "average": "228.2688",
      "volume": "1983",
      "turnover": "452657",
      "trades": "61"
    },
    {
      "date": "2024-01-03",
      "bid": "226.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "233.00",
      "low": "228.00",
      "close": "231.00",
      "average": "229.6797",
      "volume": "23728",
      "turnover": "5449841",
      "trades": "84"
    },
    {
      "date": "2024-01-04",
      "bid": "230.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "233.00",
      "low": "227.00",
      "close": "233.00",
      "average": "230.6234",
      "volume": "2857",
      "turnover": "658891",
      "trades": "60"
    },
    {
      "date": "2024-01-05",
      "bid": "232.00",
      "ask": "233.00",
      "open": "232.00",
      "high": "233.00",
      "low": "229.00",
      "close": "233.00",
      "average": "232.2291",
      "volume": "764",
      "turnover": "177423",
      "trades": "16"
    },
    {
      "date": "2024-01-08",
      "bid": "229.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "232.00",
      "low": "229.00",
      "close": "229.00",
      "average": "231.2362",
      "volume": "2773",
      "turnover": "641218",
      "trades": "58"
    },
    {
      "date": "2024-01-09",
      "bid": "232.00",
      "ask": "234.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "234.00",
      "average": "233.4671",
      "volume": "4885",
      "turnover": "1140487",
      "trades": "74"
    },
    {
      "date": "2024-01-10",
      "bid": "233.00",
      "ask": "235.00",
      "open": "232.00",
      "high": "235.00",
      "low": "231.00",
      "close": "235.00",
      "average": "233.2201",
      "volume": "2831",
      "turnover": "660246",
      "trades": "43"
    },
    {
      "date": "2024-01-11",
      "bid": "232.00",
      "ask": "235.00",
      "open": "237.00",
      "high": "237.00",
      "low": "232.00",
      "close": "232.00",
      "average": "234.4705",
      "volume": "4006",
      "turnover": "939289",
      "trades": "42"
    },
    {
      "date": "2024-01-12",
      "bid": "232.00",
      "ask": "234.00",
      "open": "233.00",
      "high": "234.00",
      "low": "232.00",
      "close": "233.00",
      "average": "232.2926",
      "volume": "2984",
      "turnover": "693161",
      "trades": "49"
    },
    {
      "date": "2024-01-15",
      "bid": "237.00",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.00",
      "low": "235.00",
      "close": "238.00",
      "average": "237.6386",
      "volume": "9545",
      "turnover": "2268260",
      "trades": "159"
    },
    {
      "date": "2024-01-16",
      "bid": "237.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "239.00",
      "low": "236.00",
      "close": "237.00",
      "average": "238.344",
      "volume": "5826",
      "turnover": "1388592",
      "trades": "84"
    },
    {
      "date": "2024-01-17",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "238.00",
      "average": "239.143",
      "volume": "7974",
      "turnover": "1907046",
      "trades": "160"
    },
    {
      "date": "2024-01-18",
      "bid": "245.00",
      "ask": "248.00",
      "open": "238.00",
      "high": "249.00",
      "low": "238.00",
      "close": "248.00",
      "average": "242.3122",
      "volume": "45064",
      "turnover": "10873022",
      "trades": "160"
    },
    {
      "date": "2024-01-19",
      "bid": "250.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "255.00",
      "low": "247.00",
      "close": "252.00",
      "average": "251.9727",
      "volume": "10312",
      "turnover": "2598342",
      "trades": "134"
    },
    {
      "date": "2024-01-22",
      "bid": "245.00",
      "ask": "249.00",
      "open": "254.00",
      "high": "255.00",
      "low": "245.00",
      "close": "245.00",
      "average": "249.0442",
      "volume": "3941",
      "turnover": "981483",
      "trades": "115"
    },
    {
      "date": "2024-01-23",
      "bid": "248.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "253.00",
      "low": "247.00",
      "close": "248.00",
      "average": "249.313",
      "volume": "2655",
      "turnover": "661926",
      "trades": "74"
    },
    {
      "date": "2024-01-24",
      "bid": "245.00",
      "ask": "248.00",
      "open": "254.00",
      "high": "254.00",
      "low": "246.00",
      "close": "248.00",
      "average": "250.8934",
      "volume": "16881",
      "turnover": "4234852",
      "trades": "114"
    },
    {
      "date": "2024-01-25",
      "bid": "244.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "251.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.9207",
      "volume": "4064",
      "turnover": "1004742.5",
      "trades": "85"
    },
    {
      "date": "2024-01-26",
      "bid": "246.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "242.00",
      "close": "250.00",
      "average": "244.0824",
      "volume": "16131",
      "turnover": "3937293",
      "trades": "126"
    },
    {
      "date": "2024-01-29",
      "bid": "242.00",
      "ask": "245.00",
      "open": "250.00",
      "high": "255.00",
      "low": "242.00",
      "close": "242.00",
      "average": "247.6106",
      "volume": "12230",
      "turnover": "3029125",
      "trades": "169"
    },
    {
      "date": "2024-01-30",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "243.543",
      "volume": "2687",
      "turnover": "654400",
      "trades": "83"
    },
    {
      "date": "2024-01-31",
      "bid": "251.00",
      "ask": "252.00",
      "open": "245.00",
      "high": "254.00",
      "low": "244.00",
      "close": "251.00",
      "average": "249.0433",
      "volume": "14798",
      "turnover": "3685389",
      "trades": "109"
    },
    {
      "date": "2024-02-01",
      "bid": "259.00",
      "ask": "260.00",
      "open": "250.00",
      "high": "260.00",
      "low": "243.00",
      "close": "260.00",
      "average": "253.913",
      "volume": "7218",
      "turnover": "1832744",
      "trades": "104"
    },
    {
      "date": "2024-02-02",
      "bid": "260.00",
      "ask": "261.00",
      "open": "259.00",
      "high": "260.00",
      "low": "258.00",
      "close": "260.00",
      "average": "259.1731",
      "volume": "4242",
      "turnover": "1099451.5",
      "trades": "86"
    },
    {
      "date": "2024-02-05",
      "bid": "261.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "263.00",
      "low": "260.00",
      "close": "261.00",
      "average": "260.9362",
      "volume": "13348",
      "turnover": "3482976",
      "trades": "180"
    },
    {
      "date": "2024-02-06",
      "bid": "275.00",
      "ask": "276.00",
      "open": "266.00",
      "high": "285.00",
      "low": "265.00",
      "close": "275.00",
      "average": "271.9926",
      "volume": "20836",
      "turnover": "5667237",
      "trades": "426"
    },
    {
      "date": "2024-02-07",
      "bid": "283.00",
      "ask": "285.00",
      "open": "277.00",
      "high": "285.00",
      "low": "272.00",
      "close": "285.00",
      "average": "279.3536",
      "volume": "5897",
      "turnover": "1647348",
      "trades": "178"
    },
    {
      "date": "2024-02-08",
      "bid": "280.00",
      "ask": "282.00",
      "open": "285.00",
      "high": "285.00",
      "low": "274.00",
      "close": "282.00",
      "average": "279.9007",
      "volume": "7401",
      "turnover": "2071545",
      "trades": "185"
    },
    {
      "date": "2024-02-09",
      "bid": "272.00",
      "ask": "275.00",
      "open": "281.00",
      "high": "282.00",
      "low": "262.00",
      "close": "273.00",
      "average": "270.5445",
      "volume": "14220",
      "turnover": "3847271",
      "trades": "390"
    },
    {
      "date": "2024-02-12",
      "bid": "278.00",
      "ask": "280.00",
      "open": "271.00",
      "high": "282.00",
      "low": "264.00",
      "close": "281.00",
      "average": "275.0554",
      "volume": "30849",
      "turnover": "8485185",
      "trades": "374"
    },
    {
      "date": "2024-02-13",
      "bid": "278.00",
      "ask": "279.00",
      "open": "281.00",
      "high": "284.00",
      "low": "278.00",
      "close": "279.00",
      "average": "281.9498",
      "volume": "104309",
      "turnover": "29409897",
      "trades": "120"
    },
    {
      "date": "2024-02-14",
      "bid": "271.00",
      "ask": "274.00",
      "open": "277.00",
      "high": "277.00",
      "low": "268.00",
      "close": "272.00",
      "average": "272.6249",
      "volume": "3999",
      "turnover": "1090093",
      "trades": "165"
    },
    {
      "date": "2024-02-15",
      "bid": "278.00",
      "ask": "279.00",
      "open": "272.00",
      "high": "280.00",
      "low": "265.00",
      "close": "279.00",
      "average": "270.2739",
      "volume": "7796",
      "turnover": "2107055",
      "trades": "227"
    },
    {
      "date": "2024-02-16",
      "bid": "274.00",
      "ask": "276.00",
      "open": "279.00",
      "high": "279.00",
      "low": "266.00",
      "close": "275.00",
      "average": "272.0266",
      "volume": "6252",
      "turnover": "1700710",
      "trades": "168"
    },
    {
      "date": "2024-02-19",
      "bid": "271.00",
      "ask": "274.00",
      "open": "271.00",
      "high": "274.00",
      "low": "265.00",
      "close": "272.00",
      "average": "271.4346",
      "volume": "31806",
      "turnover": "8633250",
      "trades": "96"
    },
    {
      "date": "2024-02-20",
      "bid": "265.00",
      "ask": "266.00",
      "open": "271.00",
      "high": "271.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.7092",
      "volume": "10052",
      "turnover": "2674589.5",
      "trades": "166"
    },
    {
      "date": "2024-02-21",
      "bid": "272.00",
      "ask": "273.00",
      "open": "268.00",
      "high": "275.00",
      "low": "267.00",
      "close": "275.00",
      "average": "272.1768",
      "volume": "3273",
      "turnover": "890253.5",
      "trades": "104"
    },
    {
      "date": "2024-02-22",
      "bid": "276.00",
      "ask": "277.00",
      "open": "276.00",
      "high": "277.00",
      "low": "269.00",
      "close": "277.00",
      "average": "272.1383",
      "volume": "46246",
      "turnover": "12585310",
      "trades": "124"
    },
    {
      "date": "2024-02-23",
      "bid": "275.00",
      "ask": "276.00",
      "open": "271.00",
      "high": "279.00",
      "low": "271.00",
      "close": "275.00",
      "average": "275.6398",
      "volume": "13678",
      "turnover": "3789570",
      "trades": "152"
    },
    {
      "date": "2024-02-26",
      "bid": "278.00",
      "ask": "279.00",
      "open": "274.00",
      "high": "280.00",
      "low": "274.00",
      "close": "277.00",
      "average": "278.9893",
      "volume": "49675",
      "turnover": "13858793",
      "trades": "144"
    },
    {
      "date": "2024-02-27",
      "bid": "281.00",
      "ask": "282.00",
      "open": "277.00",
      "high": "282.00",
      "low": "277.00",
      "close": "282.00",
      "average": "280.0405",
      "volume": "21574",
      "turnover": "6042659.5",
      "trades": "260"
    },
    {
      "date": "2024-02-28",
      "bid": "278.00",
      "ask": "280.00",
      "open": "283.00",
      "high": "284.00",
      "low": "275.00",
      "close": "279.00",
      "average": "278.8814",
      "volume": "10839",
      "turnover": "3022795",
      "trades": "204"
    },
    {
      "date": "2024-02-29",
      "bid": "277.00",
      "ask": "278.00",
      "open": "279.00",
      "high": "281.00",
      "low": "275.00",
      "close": "278.00",
      "average": "278.4259",
      "volume": "9166",
      "turnover": "2552052",
      "trades": "237"
    },
    {
      "date": "2024-03-01",
      "bid": "279.00",
      "ask": "282.00",
      "open": "279.00",
      "high": "284.00",
      "low": "276.00",
      "close": "282.00",
      "average": "281.9709",
      "volume": "14001",
      "turnover": "3947797",
      "trades": "356"
    },
    {
      "date": "2024-03-04",
      "bid": "282.00",
      "ask": "283.00",
      "open": "282.00",
      "high": "289.00",
      "low": "282.00",
      "close": "283.00",
      "average": "286.1597",
      "volume": "11770",
      "turnover": "3368373",
      "trades": "259"
    },
    {
      "date": "2024-03-05",
      "bid": "299.00",
      "ask": "300.00",
      "open": "283.00",
      "high": "301.00",
      "low": "283.00",
      "close": "301.00",
      "average": "294.1016",
      "volume": "13626",
      "turnover": "4007463",
      "trades": "347"
    },
    {
      "date": "2024-03-06",
      "bid": "273.00",
      "ask": "275.00",
      "open": "280.00",
      "high": "284.00",
      "low": "271.00",
      "close": "273.00",
      "average": "277.9998",
      "volume": "1221913",
      "turnover": "324978365.5",
      "trades": "1363"
    },
    {
      "date": "2024-03-07",
      "bid": "274.00",
      "ask": "277.00",
      "open": "271.00",
      "high": "285.00",
      "low": "271.00",
      "close": "278.00",
      "average": "277.872",
      "volume": "51785",
      "turnover": "14366327.5",
      "trades": "779"
    },
    {
      "date": "2024-03-08",
      "bid": "282.00",
      "ask": "283.00",
      "open": "279.00",
      "high": "286.00",
      "low": "278.00",
      "close": "282.00",
      "average": "282.872",
      "volume": "78800",
      "turnover": "22290312",
      "trades": "323"
    },
    {
      "date": "2024-03-11",
      "bid": "284.00",
      "ask": "285.00",
      "open": "285.00",
      "high": "290.00",
      "low": "279.00",
      "close": "284.00",
      "average": "285.553",
      "volume": "12077",
      "turnover": "3448772",
      "trades": "361"
    },
    {
      "date": "2024-03-12",
      "bid": "279.00",
      "ask": "281.00",
      "open": "288.00",
      "high": "288.00",
      "low": "276.00",
      "close": "280.00",
      "average": "280.5071",
      "volume": "7252",
      "turnover": "2034193",
      "trades": "223"
    },
    {
      "date": "2024-03-13",
      "bid": "282.00",
      "ask": "285.00",
      "open": "280.00",
      "high": "285.00",
      "low": "280.00",
      "close": "282.00",
      "average": "280.5559",
      "volume": "45214",
      "turnover": "12685151",
      "trades": "205"
    },
    {
      "date": "2024-03-14",
      "bid": "297.00",
      "ask": "300.00",
      "open": "281.00",
      "high": "297.00",
      "low": "280.00",
      "close": "296.00",
      "average": "283.6204",
      "volume": "38993",
      "turnover": "11067832.5",
      "trades": "214"
    },
    {
      "date": "2024-03-15",
      "bid": "294.00",
      "ask": "296.00",
      "open": "297.00",
      "high": "304.00",
      "low": "291.00",
      "close": "294.00",
      "average": "296.8946",
      "volume": "16146",
      "turnover": "4793661",
      "trades": "262"
    },
    {
      "date": "2024-03-18",
      "bid": "295.00",
      "ask": "298.00",
      "open": "294.00",
      "high": "303.00",
      "low": "288.00",
      "close": "297.00",
      "average": "291.696",
      "volume": "9570",
      "turnover": "2791524",
      "trades": "217"
    },
    {
      "date": "2024-03-19",
      "bid": "299.00",
      "ask": "300.00",
      "open": "297.00",
      "high": "304.00",
      "low": "295.00",
      "close": "298.00",
      "average": "299.5646",
      "volume": "30132",
      "turnover": "9023392",
      "trades": "404"
    },
    {
      "date": "2024-03-20",
      "bid": "301.00",
      "ask": "302.00",
      "open": "298.00",
      "high": "303.00",
      "low": "297.00",
      "close": "302.00",
      "average": "301.5305",
      "volume": "18029",
      "turnover": "5436294",
      "trades": "348"
    },
    {
      "date": "2024-03-21",
      "bid": "322.00",
      "ask": "325.00",
      "open": "302.00",
      "high": "325.00",
      "low": "300.00",
      "close": "323.00",
      "average": "307.1712",
      "volume": "83740",
      "turnover": "25736690",
      "trades": "590"
    },
    {
      "date": "2024-03-22",
      "bid": "325.00",
      "ask": "327.00",
      "open": "325.00",
      "high": "334.00",
      "low": "322.00",
      "close": "327.00",
      "average": "329.0123",
      "volume": "48015",
      "turnover": "15795814.5",
      "trades": "521"
    },
    {
      "date": "2024-03-25",
      "bid": "332.00",
      "ask": "334.00",
      "open": "326.00",
      "high": "337.00",
      "low": "317.00",
      "close": "334.00",
      "average": "328.6169",
      "volume": "22089",
      "turnover": "7257516.5",
      "trades": "431"
    },
    {
      "date": "2024-03-26",
      "bid": "331.00",
      "ask": "335.00",
      "open": "333.00",
      "high": "338.00",
      "low": "329.00",
      "close": "334.00",
      "average": "334.0189",
      "volume": "36866",
      "turnover": "12313651",
      "trades": "336"
    },
    {
      "date": "2024-03-27",
      "bid": "331.00",
      "ask": "333.00",
      "open": "332.00",
      "high": "339.00",
      "low": "330.00",
      "close": "334.00",
      "average": "334.3292",
      "volume": "7837",
      "turnover": "2620143.5",
      "trades": "215"
    },
    {
      "date": "2024-03-28",
      "bid": "333.00",
      "ask": "336.00",
      "open": "334.00",
      "high": "338.00",
      "low": "330.00",
      "close": "332.00",
      "average": "332.6501",
      "volume": "3339",
      "turnover": "1110717",
      "trades": "115"
    },
    {
      "date": "2024-04-02",
      "bid": "327.00",
      "ask": "329.00",
      "open": "333.00",
      "high": "343.00",
      "low": "327.00",
      "close": "329.00",
      "average": "332.1478",
      "volume": "28984",
      "turnover": "9627890",
      "trades": "397"
    },
    {
      "date": "2024-04-03",
      "bid": "331.00",
      "ask": "332.00",
      "open": "329.00",
      "high": "332.00",
      "low": "320.00",
      "close": "328.00",
      "average": "326.2657",
      "volume": "15879",
      "turnover": "5180793.5",
      "trades": "310"
    },
    {
      "date": "2024-04-04",
      "bid": "330.00",
      "ask": "332.00",
      "open": "328.00",
      "high": "336.00",
      "low": "326.00",
      "close": "331.00",
      "average": "331.6267",
      "volume": "26845",
      "turnover": "8902520",
      "trades": "256"
    },
    {
      "date": "2024-04-05",
      "bid": "351.00",
      "ask": "353.00",
      "open": "332.00",
      "high": "354.00",
      "low": "328.00",
      "close": "354.00",
      "average": "342.1449",
      "volume": "17355",
      "turnover": "5935143.5",
      "trades": "383"
    },
    {
      "date": "2024-04-08",
      "bid": "347.00",
      "ask": "349.00",
      "open": "354.00",
      "high": "354.00",
      "low": "346.00",
      "close": "347.00",
      "average": "349.1607",
      "volume": "9238",
      "turnover": "3225547",
      "trades": "350"
    },
    {
      "date": "2024-04-09",
      "bid": "341.00",
      "ask": "343.00",
      "open": "347.00",
      "high": "347.00",
      "low": "336.00",
      "close": "342.00",
      "average": "341.1381",
      "volume": "7958",
      "turnover": "2714777",
      "trades": "282"
    },
    {
      "date": "2024-04-10",
      "bid": "333.00",
      "ask": "334.00",
      "open": "340.00",
      "high": "347.00",
      "low": "328.00",
      "close": "333.00",
      "average": "332.6973",
      "volume": "32679",
      "turnover": "10872673",
      "trades": "350"
    },
    {
      "date": "2024-04-11",
      "bid": "327.00",
      "ask": "329.00",
      "open": "334.00",
      "high": "337.00",
      "low": "324.00",
      "close": "329.00",
      "average": "329.4851",
      "volume": "16866",
      "turnover": "5558979",
      "trades": "421"
    },
    {
      "date": "2024-04-12",
      "bid": "328.00",
      "ask": "330.00",
      "open": "329.00",
      "high": "333.00",
      "low": "323.00",
      "close": "329.00",
      "average": "327.1876",
      "volume": "68175",
      "turnover": "22306825",
      "trades": "364"
    },
    {
      "date": "2024-04-15",
      "bid": "326.00",
      "ask": "329.00",
      "open": "329.00",
      "high": "332.00",
      "low": "324.00",
      "close": "327.00",
      "average": "326.0085",
      "volume": "26351",
      "turnover": "8591495",
      "trades": "320"
    },
    {
      "date": "2024-04-16",
      "bid": "329.00",
      "ask": "331.00",
      "open": "328.00",
      "high": "331.00",
      "low": "322.00",
      "close": "330.00",
      "average": "326.2092",
      "volume": "13748",
      "turnover": "4485159.5",
      "trades": "221"
    },
    {
      "date": "2024-04-17",
      "bid": "335.00",
      "ask": "337.00",
      "open": "331.00",
      "high": "337.00",
      "low": "329.00",
      "close": "336.00",
      "average": "332.2955",
      "volume": "17068",
      "turnover": "5671620",
      "trades": "245"
    },
    {
      "date": "2024-04-18",
      "bid": "328.00",
      "ask": "333.00",
      "open": "342.00",
      "high": "343.00",
      "low": "320.00",
      "close": "328.00",
      "average": "331.3358",
      "volume": "12339",
      "turnover": "4088447",
      "trades": "354"
    },
    {
      "date": "2024-04-19",
      "bid": "317.00",
      "ask": "320.00",
      "open": "321.00",
      "high": "324.00",
      "low": "314.00",
      "close": "318.00",
      "average": "318.6732",
      "volume": "10617",
      "turnover": "3384640",
      "trades": "282"
    },
    {
      "date": "2024-04-22",
      "bid": "319.00",
      "ask": "320.00",
      "open": "318.00",
      "high": "326.00",
      "low": "316.00",
      "close": "319.00",
      "average": "319.2228",
      "volume": "10575",
      "turnover": "3375838.5",
      "trades": "242"
    },
    {
      "date": "2024-04-23",
      "bid": "316.00",
      "ask": "319.00",
      "open": "316.00",
      "high": "322.00",
      "low": "312.00",
      "close": "319.00",
      "average": "316.5195",
      "volume": "10221",
      "turnover": "3237496",
      "trades": "291"
    },
    {
      "date": "2024-04-24",
      "bid": "326.00",
      "ask": "329.00",
      "open": "319.00",
      "high": "328.00",
      "low": "314.00",
      "close": "328.00",
      "average": "319.6398",
      "volume": "27475",
      "turnover": "8782100",
      "trades": "374"
    },
    {
      "date": "2024-04-25",
      "bid": "316.00",
      "ask": "319.00",
      "open": "329.00",
      "high": "332.00",
      "low": "316.00",
      "close": "319.00",
      "average": "320.6696",
      "volume": "6323",
      "turnover": "2027594",
      "trades": "200"
    },
    {
      "date": "2024-04-26",
      "bid": "321.00",
      "ask": "324.00",
      "open": "316.00",
      "high": "323.00",
      "low": "305.00",
      "close": "322.00",
      "average": "315.0638",
      "volume": "21087",
      "turnover": "6642971",
      "trades": "448"
    },
    {
      "date": "2024-04-29",
      "bid": "337.00",
      "ask": "339.00",
      "open": "321.00",
      "high": "339.00",
      "low": "317.00",
      "close": "339.00",
      "average": "325.233",
      "volume": "33752",
      "turnover": "10976207",
      "trades": "346"
    },
    {
      "date": "2024-04-30",
      "bid": "348.00",
      "ask": "350.00",
      "open": "341.00",
      "high": "358.00",
      "low": "341.00",
      "close": "349.00",
      "average": "348.2779",
      "volume": "15246",
      "turnover": "5309846",
      "trades": "179"
    },
    {
      "date": "2024-05-02",
      "bid": "331.00",
      "ask": "332.00",
      "open": "345.00",
      "high": "345.00",
      "low": "331.00",
      "close": "331.00",
      "average": "335.8057",
      "volume": "12266",
      "turnover": "4118941",
      "trades": "342"
    },
    {
      "date": "2024-05-03",
      "bid": "326.00",
      "ask": "328.00",
      "open": "334.00",
      "high": "335.00",
      "low": "327.00",
      "close": "327.00",
      "average": "329.4073",
      "volume": "18686",
      "turnover": "6155301",
      "trades": "406"
    },
    {
      "date": "2024-05-06",
      "bid": "324.00",
      "ask": "326.00",
      "open": "329.00",
      "high": "333.00",
      "low": "320.00",
      "close": "326.00",
      "average": "324.9234",
      "volume": "16440",
      "turnover": "5342488.5",
      "trades": "279"
    },
    {
      "date": "2024-05-07",
      "bid": "327.00",
      "ask": "330.00",
      "open": "318.00",
      "high": "330.00",
      "low": "315.00",
      "close": "326.00",
      "average": "321.345",
      "volume": "11167",
      "turnover": "3588523",
      "trades": "372"
    },
    {
      "date": "2024-05-08",
      "bid": "329.00",
      "ask": "331.00",
      "open": "326.00",
      "high": "335.00",
      "low": "326.00",
      "close": "331.00",
      "average": "331.7004",
      "volume": "2924",
      "turnover": "969892",
      "trades": "109"
    },
    {
      "date": "2024-05-10",
      "bid": "330.00",
      "ask": "332.00",
      "open": "331.00",
      "high": "336.00",
      "low": "328.00",
      "close": "331.00",
      "average": "330.8055",
      "volume": "3887",
      "turnover": "1285841",
      "trades": "125"
    },
    {
      "date": "2024-05-13",
      "bid": "329.00",
      "ask": "331.00",
      "open": "332.00",
      "high": "332.00",
      "low": "325.00",
      "close": "332.00",
      "average": "330.2005",
      "volume": "12799",
      "turnover": "4226236",
      "trades": "216"
    },
    {
      "date": "2024-05-14",
      "bid": "325.00",
      "ask": "326.00",
      "open": "331.00",
      "high": "331.00",
      "low": "315.00",
      "close": "326.00",
      "average": "323.4979",
      "volume": "7148",
      "turnover": "2314280",
      "trades": "239"
    },
    {
      "date": "2024-05-15",
      "bid": "326.00",
      "ask": "328.00",
      "open": "326.00",
      "high": "330.00",
      "low": "326.00",
      "close": "327.00",
      "average": "327.1835",
      "volume": "3026",
      "turnover": "990424",
      "trades": "112"
    },
    {
      "date": "2024-05-16",
      "bid": "319.00",
      "ask": "321.00",
      "open": "327.00",
      "high": "327.00",
      "low": "318.00",
      "close": "319.00",
      "average": "320.2044",
      "volume": "4196",
      "turnover": "1343568.5",
      "trades": "166"
    },
    {
      "date": "2024-05-17",
      "bid": "316.00",
      "ask": "318.00",
      "open": "319.00",
      "high": "323.00",
      "low": "315.00",
      "close": "317.00",
      "average": "317.2903",
      "volume": "4368",
      "turnover": "1385924",
      "trades": "175"
    },
    {
      "date": "2024-05-20",
      "bid": "324.00",
      "ask": "325.00",
      "open": "317.00",
      "high": "325.00",
      "low": "317.00",
      "close": "325.00",
      "average": "322.7052",
      "volume": "8168",
      "turnover": "2635856",
      "trades": "243"
    },
    {
      "date": "2024-05-21",
      "bid": "322.00",
      "ask": "323.00",
      "open": "325.00",
      "high": "327.00",
      "low": "322.00",
      "close": "324.00",
      "average": "324.0873",
      "volume": "6676",
      "turnover": "2164394",
      "trades": "127"
    },
    {
      "date": "2024-05-22",
      "bid": "331.00",
      "ask": "332.00",
      "open": "324.00",
      "high": "334.00",
      "low": "319.00",
      "close": "334.00",
      "average": "328.8032",
      "volume": "11555",
      "turnover": "3799321",
      "trades": "292"
    },
    {
      "date": "2024-05-23",
      "bid": "343.00",
      "ask": "345.00",
      "open": "334.00",
      "high": "345.00",
      "low": "332.00",
      "close": "345.00",
      "average": "343.2324",
      "volume": "14252",
      "turnover": "4891722",
      "trades": "222"
    },
    {
      "date": "2024-05-24",
      "bid": "356.00",
      "ask": "357.00",
      "open": "345.00",
      "high": "357.00",
      "low": "342.00",
      "close": "354.00",
      "average": "352.3989",
      "volume": "11889",
      "turnover": "4189477",
      "trades": "297"
    },
    {
      "date": "2024-05-27",
      "bid": "359.00",
      "ask": "361.00",
      "open": "355.00",
      "high": "365.00",
      "low": "355.00",
      "close": "361.00",
      "average": "361.0991",
      "volume": "18807",
      "turnover": "6790854.5",
      "trades": "289"
    },
    {
      "date": "2024-05-28",
      "bid": "372.00",
      "ask": "374.00",
      "open": "361.00",
      "high": "375.00",
      "low": "361.00",
      "close": "372.00",
      "average": "369.5368",
      "volume": "45385",
      "turnover": "16773442",
      "trades": "767"
    },
    {
      "date": "2024-05-29",
      "bid": "372.00",
      "ask": "375.00",
      "open": "374.00",
      "high": "379.00",
      "low": "368.00",
      "close": "372.00",
      "average": "375.554",
      "volume": "56381",
      "turnover": "21174011",
      "trades": "385"
    },
    {
      "date": "2024-05-30",
      "bid": "372.00",
      "ask": "376.00",
      "open": "373.00",
      "high": "385.00",
      "low": "372.00",
      "close": "375.00",
      "average": "378.8068",
      "volume": "37595",
      "turnover": "14241324",
      "trades": "450"
    },
    {
      "date": "2024-05-31",
      "bid": "368.00",
      "ask": "372.00",
      "open": "373.00",
      "high": "374.00",
      "low": "362.00",
      "close": "364.00",
      "average": "366.2409",
      "volume": "51551",
      "turnover": "18846605",
      "trades": "611"
    },
    {
      "date": "2024-06-03",
      "bid": "355.00",
      "ask": "357.00",
      "open": "374.00",
      "high": "380.00",
      "low": "355.00",
      "close": "355.00",
      "average": "365.7549",
      "volume": "14354",
      "turnover": "5250634",
      "trades": "481"
    },
    {
      "date": "2024-06-04",
      "bid": "352.00",
      "ask": "355.00",
      "open": "355.00",
      "high": "367.00",
      "low": "353.00",
      "close": "356.00",
      "average": "360.0781",
      "volume": "8678",
      "turnover": "3124823.5",
      "trades": "275"
    },
    {
      "date": "2024-06-05",
      "bid": "357.00",
      "ask": "363.00",
      "open": "355.00",
      "high": "361.00",
      "low": "351.00",
      "close": "359.00",
      "average": "354.9701",
      "volume": "6194",
      "turnover": "2198642.5",
      "trades": "209"
    },
    {
      "date": "2024-06-07",
      "bid": "381.00",
      "ask": "385.00",
      "open": "365.00",
      "high": "394.00",
      "low": "365.00",
      "close": "385.00",
      "average": "383.7754",
      "volume": "15506",
      "turnover": "5949741",
      "trades": "444"
    },
    {
      "date": "2024-06-10",
      "bid": "368.00",
      "ask": "371.00",
      "open": "385.00",
      "high": "388.00",
      "low": "366.00",
      "close": "368.00",
      "average": "372.7911",
      "volume": "10414",
      "turnover": "3885232",
      "trades": "340"
    },
    {
      "date": "2024-06-11",
      "bid": "369.00",
      "ask": "372.00",
      "open": "375.00",
      "high": "383.00",
      "low": "366.00",
      "close": "369.00",
      "average": "375.9867",
      "volume": "10969",
      "turnover": "4124189",
      "trades": "229"
    },
    {
      "date": "2024-06-12",
      "bid": "372.00",
      "ask": "374.00",
      "open": "372.00",
      "high": "374.00",
      "low": "364.00",
      "close": "370.00",
      "average": "370.4122",
      "volume": "5032",
      "turnover": "1863942",
      "trades": "167"
    },
    {
      "date": "2024-06-13",
      "bid": "360.00",
      "ask": "362.00",
      "open": "371.00",
      "high": "375.00",
      "low": "360.00",
      "close": "360.00",
      "average": "367.5145",
      "volume": "26371",
      "turnover": "9691725",
      "trades": "232"
    },
    {
      "date": "2024-06-14",
      "bid": "349.00",
      "ask": "351.00",
      "open": "364.00",
      "high": "365.00",
      "low": "349.00",
      "close": "352.00",
      "average": "355.1827",
      "volume": "9182",
      "turnover": "3261238.5",
      "trades": "272"
    },
    {
      "date": "2024-06-17",
      "bid": "349.00",
      "ask": "352.00",
      "open": "352.00",
      "high": "352.00",
      "low": "341.00",
      "close": "352.00",
      "average": "345.788",
      "volume": "14866",
      "turnover": "5140274",
      "trades": "509"
    },
    {
      "date": "2024-06-18",
      "bid": "349.00",
      "ask": "350.00",
      "open": "352.00",
      "high": "357.00",
      "low": "346.00",
      "close": "350.00",
      "average": "350.8199",
      "volume": "3219",
      "turnover": "1129255",
      "trades": "166"
    },
    {
      "date": "2024-06-19",
      "bid": "339.00",
      "ask": "342.00",
      "open": "350.00",
      "high": "350.00",
      "low": "339.00",
      "close": "340.00",
      "average": "342.372",
      "volume": "6511",
      "turnover": "2229177",
      "trades": "251"
    },
    {
      "date": "2024-06-20",
      "bid": "345.00",
      "ask": "347.00",
      "open": "336.00",
      "high": "350.00",
      "low": "336.00",
      "close": "349.00",
      "average": "346.4216",
      "volume": "2587",
      "turnover": "896234",
      "trades": "150"
    },
    {
      "date": "2024-06-24",
      "bid": "349.00",
      "ask": "352.00",
      "open": "349.00",
      "high": "352.00",
      "low": "346.00",
      "close": "352.00",
      "average": "350.1271",
      "volume": "3288",
      "turnover": "1149856",
      "trades": "165"
    },
    {
      "date": "2024-06-25",
      "bid": "329.00",
      "ask": "331.00",
      "open": "351.00",
      "high": "351.00",
      "low": "329.00",
      "close": "329.00",
      "average": "336.4907",
      "volume": "16436",
      "turnover": "5531363.5",
      "trades": "591"
    },
    {
      "date": "2024-06-26",
      "bid": "330.00",
      "ask": "332.00",
      "open": "330.00",
      "high": "336.00",
      "low": "329.00",
      "close": "329.00",
      "average": "331.5738",
      "volume": "7372",
      "turnover": "2444770",
      "trades": "299"
    },
    {
      "date": "2024-06-27",
      "bid": "327.00",
      "ask": "328.00",
      "open": "329.00",
      "high": "331.00",
      "low": "327.00",
      "close": "328.00",
      "average": "328.531",
      "volume": "4590",
      "turnover": "1507954",
      "trades": "241"
    },
    {
      "date": "2024-06-28",
      "bid": "321.00",
      "ask": "323.00",
      "open": "327.00",
      "high": "329.00",
      "low": "320.00",
      "close": "323.00",
      "average": "323.2323",
      "volume": "8177",
      "turnover": "2643105",
      "trades": "397"
    },
    {
      "date": "2024-07-01",
      "bid": "322.00",
      "ask": "323.00",
      "open": "321.00",
      "high": "330.00",
      "low": "316.00",
      "close": "323.00",
      "average": "321.9773",
      "volume": "9778",
      "turnover": "3148711.5",
      "trades": "507"
    },
    {
      "date": "2024-07-02",
      "bid": "323.00",
      "ask": "325.00",
      "open": "321.00",
      "high": "325.00",
      "low": "318.00",
      "close": "322.00",
      "average": "321.3003",
      "volume": "10828",
      "turnover": "3479033",
      "trades": "234"
    },
    {
      "date": "2024-07-03",
      "bid": "322.00",
      "ask": "325.00",
      "open": "323.00",
      "high": "328.00",
      "low": "321.00",
      "close": "324.00",
      "average": "324.3615",
      "volume": "4372",
      "turnover": "1418124",
      "trades": "166"
    },
    {
      "date": "2024-07-04",
      "bid": "321.00",
      "ask": "322.00",
      "open": "324.00",
      "high": "329.00",
      "low": "319.00",
      "close": "321.00",
      "average": "323.1726",
      "volume": "7112",
      "turnover": "2298376.5",
      "trades": "224"
    },
    {
      "date": "2024-07-05",
      "bid": "312.00",
      "ask": "313.00",
      "open": "320.00",
      "high": "320.00",
      "low": "310.00",
      "close": "313.00",
      "average": "313.6148",
      "volume": "8119",
      "turnover": "2545275",
      "trades": "279"
    },
    {
      "date": "2024-07-08",
      "bid": "305.00",
      "ask": "307.00",
      "open": "313.00",
      "high": "316.00",
      "low": "301.00",
      "close": "307.00",
      "average": "306.8503",
      "volume": "15205",
      "turnover": "4658536",
      "trades": "462"
    },
    {
      "date": "2024-07-09",
      "bid": "314.00",
      "ask": "316.00",
      "open": "303.00",
      "high": "316.00",
      "low": "303.00",
      "close": "313.00",
      "average": "307.4197",
      "volume": "20538",
      "turnover": "6313896.5",
      "trades": "223"
    },
    {
      "date": "2024-07-10",
      "bid": "319.00",
      "ask": "321.00",
      "open": "315.00",
      "high": "321.00",
      "low": "314.00",
      "close": "320.00",
      "average": "317.0316",
      "volume": "7089",
      "turnover": "2247073.5",
      "trades": "218"
    },
    {
      "date": "2024-07-11",
      "bid": "313.00",
      "ask": "315.00",
      "open": "319.00",
      "high": "322.00",
      "low": "310.00",
      "close": "314.00",
      "average": "313.3333",
      "volume": "5032",
      "turnover": "1576664.5",
      "trades": "195"
    },
    {
      "date": "2024-07-12",
      "bid": "315.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "318.00",
      "low": "312.00",
      "close": "316.00",
      "average": "314.951",
      "volume": "5975",
      "turnover": "1881824",
      "trades": "226"
    },
    {
      "date": "2024-07-15",
      "bid": "316.00",
      "ask": "317.00",
      "open": "319.00",
      "high": "320.00",
      "low": "312.00",
      "close": "317.00",
      "average": "315.9779",
      "volume": "6735",
      "turnover": "2128079",
      "trades": "175"
    },
    {
      "date": "2024-07-16",
      "bid": "316.00",
      "ask": "319.00",
      "open": "318.00",
      "high": "323.00",
      "low": "317.00",
      "close": "318.00",
      "average": "320.1348",
      "volume": "14358",
      "turnover": "4595801.5",
      "trades": "244"
    },
    {
      "date": "2024-07-17",
      "bid": "313.00",
      "ask": "316.00",
      "open": "314.00",
      "high": "322.00",
      "low": "312.00",
      "close": "313.00",
      "average": "315.7495",
      "volume": "3218",
      "turnover": "1016070.5",
      "trades": "118"
    },
    {
      "date": "2024-07-18",
      "bid": "308.00",
      "ask": "310.00",
      "open": "316.00",
      "high": "319.00",
      "low": "306.00",
      "close": "308.00",
      "average": "310.9292",
      "volume": "9060",
      "turnover": "2817013.5",
      "trades": "231"
    },
    {
      "date": "2024-07-19",
      "bid": "285.00",
      "ask": "287.00",
      "open": "297.00",
      "high": "297.00",
      "low": "265.00",
      "close": "286.00",
      "average": "280.3096",
      "volume": "59945",
      "turnover": "16780806",
      "trades": "946"
    },
    {
      "date": "2024-07-22",
      "bid": "289.00",
      "ask": "292.00",
      "open": "286.00",
      "high": "293.00",
      "low": "282.00",
      "close": "288.00",
      "average": "288.5076",
      "volume": "14490",
      "turnover": "4160837",
      "trades": "284"
    },
    {
      "date": "2024-07-23",
      "bid": "305.00",
      "ask": "306.00",
      "open": "290.00",
      "high": "307.00",
      "low": "289.00",
      "close": "305.00",
      "average": "303.2831",
      "volume": "13830",
      "turnover": "4192023.5",
      "trades": "369"
    },
    {
      "date": "2024-07-24",
      "bid": "286.00",
      "ask": "288.00",
      "open": "305.00",
      "high": "305.00",
      "low": "284.00",
      "close": "286.00",
      "average": "290.4278",
      "volume": "19695",
      "turnover": "5724160",
      "trades": "377"
    },
    {
      "date": "2024-07-25",
      "bid": "282.00",
      "ask": "284.00",
      "open": "287.00",
      "high": "289.00",
      "low": "279.00",
      "close": "281.00",
      "average": "281.5072",
      "volume": "7070",
      "turnover": "1989993.5",
      "trades": "275"
    },
    {
      "date": "2024-07-26",
      "bid": "280.00",
      "ask": "282.00",
      "open": "285.00",
      "high": "288.00",
      "low": "280.00",
      "close": "280.00",
      "average": "282.4052",
      "volume": "8681",
      "turnover": "2451625.5",
      "trades": "181"
    },
    {
      "date": "2024-07-29",
      "bid": "271.00",
      "ask": "274.00",
      "open": "280.00",
      "high": "280.00",
      "low": "271.00",
      "close": "271.00",
      "average": "274.7204",
      "volume": "13937",
      "turnover": "3828799.5",
      "trades": "403"
    },
    {
      "date": "2024-07-30",
      "bid": "274.00",
      "ask": "276.00",
      "open": "272.00",
      "high": "277.00",
      "low": "271.00",
      "close": "275.00",
      "average": "274.5137",
      "volume": "7688",
      "turnover": "2110429",
      "trades": "236"
    },
    {
      "date": "2024-07-31",
      "bid": "273.00",
      "ask": "275.00",
      "open": "280.00",
      "high": "280.00",
      "low": "269.00",
      "close": "274.00",
      "average": "273.497",
      "volume": "5368",
      "turnover": "1468134",
      "trades": "229"
    },
    {
      "date": "2024-08-01",
      "bid": "266.00",
      "ask": "268.00",
      "open": "274.00",
      "high": "274.00",
      "low": "263.00",
      "close": "265.00",
      "average": "269.0794",
      "volume": "10948",
      "turnover": "2945702",
      "trades": "245"
    },
    {
      "date": "2024-08-02",
      "bid": "266.00",
      "ask": "272.00",
      "open": "263.00",
      "high": "270.00",
      "low": "256.00",
      "close": "265.00",
      "average": "264.3006",
      "volume": "20708",
      "turnover": "5472580",
      "trades": "317"
    },
    {
      "date": "2024-08-05",
      "bid": "260.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "264.00",
      "low": "250.00",
      "close": "264.00",
      "average": "258.708",
      "volume": "12933",
      "turnover": "3340024",
      "trades": "317"
    },
    {
      "date": "2024-08-06",
      "bid": "272.00",
      "ask": "276.00",
      "open": "256.00",
      "high": "278.00",
      "low": "256.00",
      "close": "273.00",
      "average": "271.5141",
      "volume": "14644",
      "turnover": "3976075.5",
      "trades": "377"
    },
    {
      "date": "2024-08-07",
      "bid": "274.00",
      "ask": "278.00",
      "open": "273.00",
      "high": "279.00",
      "low": "272.00",
      "close": "272.00",
      "average": "274.3935",
      "volume": "7691",
      "turnover": "2110393.5",
      "trades": "202"
    },
    {
      "date": "2024-08-08",
      "bid": "271.00",
      "ask": "273.00",
      "open": "277.00",
      "high": "277.00",
      "low": "265.00",
      "close": "272.00",
      "average": "269.5163",
      "volume": "3951",
      "turnover": "1064816",
      "trades": "149"
    },
    {
      "date": "2024-08-09",
      "bid": "274.00",
      "ask": "275.00",
      "open": "264.00",
      "high": "279.00",
      "low": "264.00",
      "close": "274.00",
      "average": "274.9225",
      "volume": "3096",
      "turnover": "851016.5",
      "trades": "132"
    },
    {
      "date": "2024-08-12",
      "bid": "281.00",
      "ask": "283.00",
      "open": "274.00",
      "high": "283.00",
      "low": "272.00",
      "close": "281.00",
      "average": "279.3827",
      "volume": "9017",
      "turnover": "2519298",
      "trades": "216"
    },
    {
      "date": "2024-08-13",
      "bid": "284.00",
      "ask": "286.00",
      "open": "284.00",
      "high": "288.00",
      "low": "282.00",
      "close": "284.00",
      "average": "284.6632",
      "volume": "5435",
      "turnover": "1547130.5",
      "trades": "194"
    },
    {
      "date": "2024-08-14",
      "bid": "279.00",
      "ask": "281.00",
      "open": "284.00",
      "high": "284.00",
      "low": "278.00",
      "close": "279.00",
      "average": "280.0683",
      "volume": "5996",
      "turnover": "1679227.5",
      "trades": "216"
    },
    {
      "date": "2024-08-15",
      "bid": "282.00",
      "ask": "285.00",
      "open": "279.00",
      "high": "288.00",
      "low": "279.00",
      "close": "282.00",
      "average": "283.5221",
      "volume": "6330",
      "turnover": "1795338",
      "trades": "138"
    },
    {
      "date": "2024-08-16",
      "bid": "283.00",
      "ask": "287.00",
      "open": "281.00",
      "high": "287.00",
      "low": "279.00",
      "close": "284.00",
      "average": "282.8717",
      "volume": "6468",
      "turnover": "1830600.5",
      "trades": "108"
    },
    {
      "date": "2024-08-19",
      "bid": "284.00",
      "ask": "291.00",
      "open": "288.00",
      "high": "291.00",
      "low": "283.00",
      "close": "289.00",
      "average": "289.3413",
      "volume": "5894",
      "turnover": "1705559",
      "trades": "175"
    },
    {
      "date": "2024-08-20",
      "bid": "280.00",
      "ask": "281.00",
      "open": "288.00",
      "high": "288.00",
      "low": "280.00",
      "close": "280.00",
      "average": "281.9032",
      "volume": "5688",
      "turnover": "1603490",
      "trades": "219"
    },
    {
      "date": "2024-08-21",
      "bid": "272.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "283.00",
      "low": "272.00",
      "close": "272.00",
      "average": "276.8567",
      "volume": "4769",
      "turnover": "1320073",
      "trades": "146"
    },
    {
      "date": "2024-08-22",
      "bid": "276.00",
      "ask": "279.00",
      "open": "272.00",
      "high": "281.00",
      "low": "272.00",
      "close": "278.00",
      "average": "278.0352",
      "volume": "39708",
      "turnover": "11039969.5",
      "trades": "203"
    },
    {
      "date": "2024-08-23",
      "bid": "280.00",
      "ask": "282.00",
      "open": "275.00",
      "high": "285.00",
      "low": "275.00",
      "close": "280.00",
      "average": "281.077",
      "volume": "5179",
      "turnover": "1455727",
      "trades": "211"
    },
    {
      "date": "2024-08-26",
      "bid": "283.00",
      "ask": "287.00",
      "open": "280.00",
      "high": "287.00",
      "low": "280.00",
      "close": "286.00",
      "average": "284.5957",
      "volume": "8728",
      "turnover": "2483995",
      "trades": "224"
    },
    {
      "date": "2024-08-27",
      "bid": "275.00",
      "ask": "278.00",
      "open": "286.00",
      "high": "287.00",
      "low": "276.00",
      "close": "277.00",
      "average": "278.6674",
      "volume": "9111",
      "turnover": "2538968",
      "trades": "261"
    },
    {
      "date": "2024-08-28",
      "bid": "277.00",
      "ask": "281.00",
      "open": "277.00",
      "high": "281.00",
      "low": "274.00",
      "close": "280.00",
      "average": "277.5746",
      "volume": "7808",
      "turnover": "2167309.5",
      "trades": "231"
    },
    {
      "date": "2024-08-29",
      "bid": "285.00",
      "ask": "286.00",
      "open": "279.00",
      "high": "286.00",
      "low": "278.00",
      "close": "286.00",
      "average": "279.4509",
      "volume": "61451",
      "turnover": "17303154.5",
      "trades": "132"
    },
    {
      "date": "2024-08-30",
      "bid": "283.00",
      "ask": "287.00",
      "open": "289.00",
      "high": "295.00",
      "low": "282.00",
      "close": "284.00",
      "average": "286.2698",
      "volume": "6501",
      "turnover": "1860667.5",
      "trades": "171"
    },
    {
      "date": "2024-09-02",
      "bid": "279.00",
      "ask": "280.00",
      "open": "283.00",
      "high": "284.00",
      "low": "276.00",
      "close": "279.00",
      "average": "280.6738",
      "volume": "4418",
      "turnover": "1239799.5",
      "trades": "208"
    },
    {
      "date": "2024-09-03",
      "bid": "272.00",
      "ask": "274.00",
      "open": "279.00",
      "high": "282.00",
      "low": "272.00",
      "close": "273.00",
      "average": "278.4467",
      "volume": "21976",
      "turnover": "6118984.5",
      "trades": "167"
    },
    {
      "date": "2024-09-04",
      "bid": "274.00",
      "ask": "280.00",
      "open": "272.00",
      "high": "278.00",
      "low": "267.00",
      "close": "277.00",
      "average": "271.9906",
      "volume": "30093",
      "turnover": "8185012",
      "trades": "257"
    },
    {
      "date": "2024-09-05",
      "bid": "270.00",
      "ask": "273.00",
      "open": "278.00",
      "high": "278.00",
      "low": "266.00",
      "close": "270.00",
      "average": "270.8421",
      "volume": "6768",
      "turnover": "1832853",
      "trades": "182"
    },
    {
      "date": "2024-09-06",
      "bid": "270.00",
      "ask": "271.00",
      "open": "275.00",
      "high": "277.00",
      "low": "269.00",
      "close": "271.00",
      "average": "274.4987",
      "volume": "25173",
      "turnover": "6908845",
      "trades": "183"
    },
    {
      "date": "2024-09-09",
      "bid": "273.00",
      "ask": "274.00",
      "open": "270.00",
      "high": "276.00",
      "low": "270.00",
      "close": "274.00",
      "average": "273.101",
      "volume": "17362",
      "turnover": "4742239",
      "trades": "168"
    },
    {
      "date": "2024-09-10",
      "bid": "275.00",
      "ask": "279.00",
      "open": "274.00",
      "high": "279.00",
      "low": "271.00",
      "close": "278.00",
      "average": "273.2791",
      "volume": "157992",
      "turnover": "43175907",
      "trades": "141"
    },
    {
      "date": "2024-09-11",
      "bid": "274.00",
      "ask": "277.00",
      "open": "282.00",
      "high": "282.00",
      "low": "274.00",
      "close": "275.00",
      "average": "277.0503",
      "volume": "4020",
      "turnover": "1113736",
      "trades": "114"
    },
    {
      "date": "2024-09-12",
      "bid": "269.00",
      "ask": "270.00",
      "open": "275.00",
      "high": "278.00",
      "low": "269.00",
      "close": "270.00",
      "average": "271.1532",
      "volume": "8139",
      "turnover": "2206939",
      "trades": "92"
    },
    {
      "date": "2024-09-13",
      "bid": "278.00",
      "ask": "279.00",
      "open": "271.00",
      "high": "279.00",
      "low": "270.00",
      "close": "279.00",
      "average": "274.8514",
      "volume": "22505",
      "turnover": "6180652.5",
      "trades": "149"
    },
    {
      "date": "2024-09-16",
      "bid": "271.00",
      "ask": "277.00",
      "open": "279.00",
      "high": "282.00",
      "low": "270.00",
      "close": "270.00",
      "average": "277.1696",
      "volume": "2128",
      "turnover": "589817",
      "trades": "82"
    },
    {
      "date": "2024-09-17",
      "bid": "267.00",
      "ask": "268.00",
      "open": "271.00",
      "high": "275.00",
      "low": "260.00",
      "close": "268.00",
      "average": "268.4581",
      "volume": "9933",
      "turnover": "2666594",
      "trades": "228"
    },
    {
      "date": "2024-09-18",
      "bid": "268.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "273.00",
      "low": "266.00",
      "close": "269.00",
      "average": "268.9187",
      "volume": "12909",
      "turnover": "3471475.5",
      "trades": "126"
    },
    {
      "date": "2024-09-19",
      "bid": "275.00",
      "ask": "276.00",
      "open": "270.00",
      "high": "278.00",
      "low": "270.00",
      "close": "276.00",
      "average": "274.1444",
      "volume": "4355",
      "turnover": "1193899",
      "trades": "112"
    },
    {
      "date": "2024-09-20",
      "bid": "273.00",
      "ask": "276.00",
      "open": "276.00",
      "high": "279.00",
      "low": "272.00",
      "close": "278.00",
      "average": "276.3178",
      "volume": "5315",
      "turnover": "1468629",
      "trades": "121"
    },
    {
      "date": "2024-09-23",
      "bid": "277.00",
      "ask": "279.00",
      "open": "280.00",
      "high": "281.00",
      "low": "275.00",
      "close": "278.00",
      "average": "278.0499",
      "volume": "2683",
      "turnover": "746008",
      "trades": "94"
    },
    {
      "date": "2024-09-24",
      "bid": "269.00",
      "ask": "273.00",
      "open": "282.00",
      "high": "282.00",
      "low": "267.00",
      "close": "270.00",
      "average": "271.7622",
      "volume": "5710",
      "turnover": "1551712.5",
      "trades": "180"
    },
    {
      "date": "2024-09-25",
      "bid": "277.00",
      "ask": "278.00",
      "open": "272.00",
      "high": "278.00",
      "low": "272.00",
      "close": "277.00",
      "average": "275.4977",
      "volume": "3637",
      "turnover": "1001985",
      "trades": "102"
    },
    {
      "date": "2024-09-26",
      "bid": "281.00",
      "ask": "283.00",
      "open": "279.00",
      "high": "284.00",
      "low": "275.00",
      "close": "279.00",
      "average": "279.2868",
      "volume": "2835",
      "turnover": "791778",
      "trades": "103"
    },
    {
      "date": "2024-09-27",
      "bid": "273.00",
      "ask": "275.00",
      "open": "279.00",
      "high": "279.00",
      "low": "272.00",
      "close": "275.00",
      "average": "274.9945",
      "volume": "3164",
      "turnover": "870147",
      "trades": "96"
    },
    {
      "date": "2024-09-30",
      "bid": "272.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "282.00",
      "low": "272.00",
      "close": "272.00",
      "average": "275.0502",
      "volume": "12901",
      "turnover": "3547836.5",
      "trades": "109"
    },
    {
      "date": "2024-10-01",
      "bid": "269.00",
      "ask": "276.00",
      "open": "272.00",
      "high": "275.00",
      "low": "268.00",
      "close": "270.00",
      "average": "270.5098",
      "volume": "1745",
      "turnover": "472077",
      "trades": "111"
    },
    {
      "date": "2024-10-02",
      "bid": "267.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "274.00",
      "low": "267.00",
      "close": "268.00",
      "average": "269.348",
      "volume": "6781",
      "turnover": "1826842",
      "trades": "118"
    },
    {
      "date": "2024-10-03",
      "bid": "266.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.0677",
      "volume": "2554",
      "turnover": "682091",
      "trades": "87"
    },
    {
      "date": "2024-10-04",
      "bid": "266.00",
      "ask": "268.00",
      "open": "276.00",
      "high": "276.00",
      "low": "266.00",
      "close": "266.00",
      "average": "268.192",
      "volume": "2475",
      "turnover": "663956",
      "trades": "67"
    },
    {
      "date": "2024-10-07",
      "bid": "264.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "268.00",
      "low": "264.00",
      "close": "268.00",
      "average": "264.1837",
      "volume": "22084",
      "turnover": "5834233",
      "trades": "104"
    },
    {
      "date": "2024-10-08",
      "bid": "271.00",
      "ask": "272.00",
      "open": "262.00",
      "high": "274.00",
      "low": "262.00",
      "close": "271.00",
      "average": "271.2229",
      "volume": "2138",
      "turnover": "579869.5",
      "trades": "91"
    },
    {
      "date": "2024-10-09",
      "bid": "266.00",
      "ask": "269.00",
      "open": "272.00",
      "high": "272.00",
      "low": "267.00",
      "close": "268.00",
      "average": "269.0548",
      "volume": "3688",
      "turnover": "995893",
      "trades": "83"
    },
    {
      "date": "2024-10-10",
      "bid": "261.00",
      "ask": "263.00",
      "open": "268.00",
      "high": "268.00",
      "low": "256.00",
      "close": "261.00",
      "average": "261.7308",
      "volume": "6430",
      "turnover": "1682929",
      "trades": "154"
    },
    {
      "date": "2024-10-11",
      "bid": "262.00",
      "ask": "264.00",
      "open": "261.00",
      "high": "263.00",
      "low": "256.00",
      "close": "263.00",
      "average": "260.2982",
      "volume": "9733",
      "turnover": "2535182",
      "trades": "261"
    },
    {
      "date": "2024-10-14",
      "bid": "268.00",
      "ask": "273.00",
      "open": "263.00",
      "high": "270.00",
      "low": "261.00",
      "close": "269.00",
      "average": "265.8425",
      "volume": "3699",
      "turnover": "983883",
      "trades": "113"
    },
    {
      "date": "2024-10-15",
      "bid": "265.00",
      "ask": "267.00",
      "open": "270.00",
      "high": "271.00",
      "low": "263.00",
      "close": "266.00",
      "average": "266.245",
      "volume": "5529",
      "turnover": "1472818.5",
      "trades": "150"
    },
    {
      "date": "2024-10-16",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.3197",
      "volume": "2520",
      "turnover": "673720.5",
      "trades": "103"
    },
    {
      "date": "2024-10-17",
      "bid": "265.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "271.00",
      "low": "264.00",
      "close": "267.00",
      "average": "267.3881",
      "volume": "3436",
      "turnover": "918948",
      "trades": "116"
    },
    {
      "date": "2024-10-18",
      "bid": "266.00",
      "ask": "268.00",
      "open": "264.00",
      "high": "269.00",
      "low": "264.00",
      "close": "268.00",
      "average": "267.126",
      "volume": "1484",
      "turnover": "396791.5",
      "trades": "93"
    },
    {
      "date": "2024-10-21",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "249.00",
      "low": "233.00",
      "close": "243.00",
      "average": "241.1468",
      "volume": "92571",
      "turnover": "22372703.59",
      "trades": "944"
    },
    {
      "date": "2024-10-22",
      "bid": "234.00",
      "ask": "237.00",
      "open": "244.00",
      "high": "244.00",
      "low": "230.00",
      "close": "237.00",
      "average": "232.918",
      "volume": "59120",
      "turnover": "13770127.5",
      "trades": "166"
    },
    {
      "date": "2024-10-23",
      "bid": "245.00",
      "ask": "247.00",
      "open": "233.00",
      "high": "249.00",
      "low": "233.00",
      "close": "249.00",
      "average": "244.2832",
      "volume": "23870",
      "turnover": "5831070",
      "trades": "170"
    },
    {
      "date": "2024-10-24",
      "bid": "245.00",
      "ask": "248.00",
      "open": "253.00",
      "high": "253.00",
      "low": "242.00",
      "close": "245.00",
      "average": "247.4045",
      "volume": "3609",
      "turnover": "892883",
      "trades": "89"
    },
    {
      "date": "2024-10-25",
      "bid": "250.00",
      "ask": "254.00",
      "open": "241.00",
      "high": "252.00",
      "low": "236.00",
      "close": "251.00",
      "average": "246.833",
      "volume": "37424",
      "turnover": "9306924",
      "trades": "342"
    },
    {
      "date": "2024-10-28",
      "bid": "252.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "258.00",
      "low": "250.00",
      "close": "253.00",
      "average": "253.8152",
      "volume": "4194",
      "turnover": "1064501",
      "trades": "83"
    },
    {
      "date": "2024-10-29",
      "bid": "248.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "256.00",
      "low": "248.00",
      "close": "248.00",
      "average": "250.2387",
      "volume": "7517",
      "turnover": "1882629",
      "trades": "121"
    },
    {
      "date": "2024-10-30",
      "bid": "247.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "254.00",
      "low": "247.00",
      "close": "247.00",
      "average": "249.9821",
      "volume": "20439",
      "turnover": "5109385",
      "trades": "181"
    },
    {
      "date": "2024-10-31",
      "bid": "241.00",
      "ask": "243.00",
      "open": "248.00",
      "high": "249.00",
      "low": "241.00",
      "close": "241.00",
      "average": "244.429",
      "volume": "9453",
      "turnover": "2312379.5",
      "trades": "138"
    },
    {
      "date": "2024-11-01",
      "bid": "243.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "249.00",
      "low": "239.00",
      "close": "243.00",
      "average": "243.0666",
      "volume": "10913",
      "turnover": "2652585",
      "trades": "128"
    },
    {
      "date": "2024-11-04",
      "bid": "243.00",
      "ask": "246.00",
      "open": "244.00",
      "high": "251.00",
      "low": "241.00",
      "close": "242.00",
      "average": "246.5793",
      "volume": "12795",
      "turnover": "3154950.5",
      "trades": "211"
    },
    {
      "date": "2024-11-05",
      "bid": "247.00",
      "ask": "250.00",
      "open": "243.00",
      "high": "250.00",
      "low": "243.00",
      "close": "249.00",
      "average": "244.6119",
      "volume": "71918",
      "turnover": "17592069",
      "trades": "161"
    },
    {
      "date": "2024-11-06",
      "bid": "258.00",
      "ask": "259.00",
      "open": "249.00",
      "high": "263.00",
      "low": "249.00",
      "close": "258.00",
      "average": "256.2744",
      "volume": "11016",
      "turnover": "2822982",
      "trades": "130"
    },
    {
      "date": "2024-11-07",
      "bid": "264.00",
      "ask": "265.00",
      "open": "258.00",
      "high": "267.00",
      "low": "258.00",
      "close": "264.00",
      "average": "263.7331",
      "volume": "9869",
      "turnover": "2602782",
      "trades": "89"
    },
    {
      "date": "2024-11-08",
      "bid": "268.00",
      "ask": "271.00",
      "open": "267.00",
      "high": "272.00",
      "low": "265.00",
      "close": "270.00",
      "average": "269.1462",
      "volume": "14293",
      "turnover": "3846275.5",
      "trades": "158"
    },
    {
      "date": "2024-11-11",
      "bid": "262.00",
      "ask": "265.00",
      "open": "270.00",
      "high": "273.00",
      "low": "260.00",
      "close": "263.00",
      "average": "268.1857",
      "volume": "5207",
      "turnover": "1396443",
      "trades": "110"
    },
    {
      "date": "2024-11-12",
      "bid": "255.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "270.00",
      "low": "263.00",
      "close": "263.00",
      "average": "265.5535",
      "volume": "3178",
      "turnover": "843929",
      "trades": "100"
    },
    {
      "date": "2024-11-13",
      "bid": "265.00",
      "ask": "268.00",
      "open": "264.00",
      "high": "268.00",
      "low": "263.00",
      "close": "267.00",
      "average": "265.4538",
      "volume": "2876",
      "turnover": "763445",
      "trades": "70"
    },
    {
      "date": "2024-11-14",
      "bid": "262.00",
      "ask": "263.00",
      "open": "268.00",
      "high": "270.00",
      "low": "261.00",
      "close": "261.00",
      "average": "265.1032",
      "volume": "4281",
      "turnover": "1134907",
      "trades": "112"
    },
    {
      "date": "2024-11-15",
      "bid": "252.00",
      "ask": "253.00",
      "open": "260.00",
      "high": "260.00",
      "low": "251.00",
      "close": "252.00",
      "average": "254.7479",
      "volume": "6164",
      "turnover": "1570806",
      "trades": "195"
    },
    {
      "date": "2024-11-18",
      "bid": "248.00",
      "ask": "255.00",
      "open": "252.00",
      "high": "255.00",
      "low": "245.00",
      "close": "249.00",
      "average": "251.2441",
      "volume": "5509",
      "turnover": "1384103.5",
      "trades": "137"
    },
    {
      "date": "2024-11-19",
      "bid": "246.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "249.00",
      "low": "245.00",
      "close": "246.00",
      "average": "246.5692",
      "volume": "4705",
      "turnover": "1160108",
      "trades": "112"
    },
    {
      "date": "2024-11-20",
      "bid": "248.00",
      "ask": "250.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "248.3068",
      "volume": "40190",
      "turnover": "9979451.5",
      "trades": "81"
    },
    {
      "date": "2024-11-21",
      "bid": "253.00",
      "ask": "256.00",
      "open": "250.00",
      "high": "256.00",
      "low": "248.00",
      "close": "254.00",
      "average": "250.4384",
      "volume": "14781",
      "turnover": "3701770",
      "trades": "110"
    },
    {
      "date": "2024-11-22",
      "bid": "250.00",
      "ask": "252.00",
      "open": "254.00",
      "high": "256.00",
      "low": "250.00",
      "close": "252.00",
      "average": "254.6808",
      "volume": "21650",
      "turnover": "5513856",
      "trades": "100"
    },
    {
      "date": "2024-11-25",
      "bid": "255.00",
      "ask": "258.00",
      "open": "252.00",
      "high": "257.00",
      "low": "250.00",
      "close": "255.00",
      "average": "252.2874",
      "volume": "16314",
      "turnover": "4115882",
      "trades": "109"
    },
    {
      "date": "2024-11-26",
      "bid": "248.00",
      "ask": "251.00",
      "open": "255.00",
      "high": "257.00",
      "low": "248.00",
      "close": "248.00",
      "average": "255.057",
      "volume": "7665",
      "turnover": "1955012",
      "trades": "98"
    },
    {
      "date": "2024-11-27",
      "bid": "249.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "253.00",
      "low": "247.00",
      "close": "250.00",
      "average": "248.16",
      "volume": "4415",
      "turnover": "1096090.5",
      "trades": "64"
    },
    {
      "date": "2024-11-28",
      "bid": "251.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "254.00",
      "low": "250.00",
      "close": "252.00",
      "average": "251.7192",
      "volume": "807",
      "turnover": "203120",
      "trades": "43"
    },
    {
      "date": "2024-11-29",
      "bid": "253.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "266.00",
      "low": "251.00",
      "close": "266.00",
      "average": "264.1608",
      "volume": "7620",
      "turnover": "2012905",
      "trades": "54"
    },
    {
      "date": "2024-12-02",
      "bid": "265.00",
      "ask": "268.00",
      "open": "256.00",
      "high": "272.00",
      "low": "256.00",
      "close": "265.00",
      "average": "266.9245",
      "volume": "3304",
      "turnover": "881891.5",
      "trades": "107"
    },
    {
      "date": "2024-12-03",
      "bid": "277.00",
      "ask": "279.00",
      "open": "269.00",
      "high": "285.00",
      "low": "268.00",
      "close": "278.00",
      "average": "279.0014",
      "volume": "70275",
      "turnover": "19606824",
      "trades": "386"
    },
    {
      "date": "2024-12-04",
      "bid": "281.00",
      "ask": "283.00",
      "open": "283.00",
      "high": "287.00",
      "low": "280.00",
      "close": "281.00",
      "average": "283.2417",
      "volume": "11431",
      "turnover": "3237814",
      "trades": "337"
    },
    {
      "date": "2024-12-05",
      "bid": "284.00",
      "ask": "287.00",
      "open": "283.00",
      "high": "288.00",
      "low": "283.00",
      "close": "285.00",
      "average": "285.5507",
      "volume": "4190",
      "turnover": "1196475.5",
      "trades": "183"
    },
    {
      "date": "2024-12-06",
      "bid": "283.00",
      "ask": "288.00",
      "open": "288.00",
      "high": "292.00",
      "low": "281.00",
      "close": "284.00",
      "average": "286.7541",
      "volume": "6138",
      "turnover": "1759930.5",
      "trades": "252"
    },
    {
      "date": "2024-12-09",
      "bid": "282.00",
      "ask": "284.00",
      "open": "284.00",
      "high": "288.00",
      "low": "280.00",
      "close": "282.00",
      "average": "282.2892",
      "volume": "4904",
      "turnover": "1384349",
      "trades": "178"
    },
    {
      "date": "2024-12-10",
      "bid": "278.00",
      "ask": "280.00",
      "open": "286.00",
      "high": "289.00",
      "low": "277.00",
      "close": "280.00",
      "average": "279.6637",
      "volume": "5253",
      "turnover": "1469084.5",
      "trades": "138"
    },
    {
      "date": "2024-12-11",
      "bid": "278.00",
      "ask": "280.00",
      "open": "281.00",
      "high": "284.00",
      "low": "278.00",
      "close": "279.00",
      "average": "279.6526",
      "volume": "2672",
      "turnover": "747344.5",
      "trades": "95"
    },
    {
      "date": "2024-12-12",
      "bid": "274.00",
      "ask": "277.00",
      "open": "278.00",
      "high": "282.00",
      "low": "275.00",
      "close": "275.00",
      "average": "277.1487",
      "volume": "5299",
      "turnover": "1469853",
      "trades": "89"
    },
    {
      "date": "2024-12-13",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "278.00",
      "low": "265.00",
      "close": "277.00",
      "average": "269.5378",
      "volume": "15964",
      "turnover": "4309683",
      "trades": "185"
    },
    {
      "date": "2024-12-16",
      "bid": "277.00",
      "ask": "278.00",
      "open": "277.00",
      "high": "280.00",
      "low": "276.00",
      "close": "277.00",
      "average": "276.6198",
      "volume": "24161",
      "turnover": "6683451",
      "trades": "79"
    },
    {
      "date": "2024-12-17",
      "bid": "269.00",
      "ask": "270.00",
      "open": "277.00",
      "high": "277.00",
      "low": "268.00",
      "close": "268.00",
      "average": "270.9841",
      "volume": "2320",
      "turnover": "628662.5",
      "trades": "98"
    },
    {
      "date": "2024-12-18",
      "bid": "270.00",
      "ask": "272.00",
      "open": "268.00",
      "high": "272.00",
      "low": "262.00",
      "close": "271.00",
      "average": "265.7336",
      "volume": "12901",
      "turnover": "3428253.5",
      "trades": "190"
    },
    {
      "date": "2024-12-19",
      "bid": "266.00",
      "ask": "270.00",
      "open": "271.00",
      "high": "273.00",
      "low": "265.00",
      "close": "269.00",
      "average": "269.1292",
      "volume": "3506",
      "turnover": "943607",
      "trades": "111"
    },
    {
      "date": "2024-12-20",
      "bid": "264.00",
      "ask": "273.00",
      "open": "265.00",
      "high": "273.00",
      "low": "261.00",
      "close": "273.00",
      "average": "265.6844",
      "volume": "3666",
      "turnover": "974132.5",
      "trades": "110"
    },
    {
      "date": "2024-12-23",
      "bid": "277.00",
      "ask": "279.00",
      "open": "267.00",
      "high": "279.00",
      "low": "267.00",
      "close": "277.00",
      "average": "274.5547",
      "volume": "7004",
      "turnover": "1922924",
      "trades": "136"
    },
    {
      "date": "2024-12-27",
      "bid": "278.00",
      "ask": "280.00",
      "open": "280.00",
      "high": "281.00",
      "low": "275.00",
      "close": "279.00",
      "average": "278.7687",
      "volume": "2820",
      "turnover": "786070.5",
      "trades": "93"
    },
    {
      "date": "2024-12-30",
      "bid": "278.00",
      "ask": "280.00",
      "open": "280.00",
      "high": "281.00",
      "low": "275.00",
      "close": "281.00",
      "average": "280.3334",
      "volume": "8854",
      "turnover": "2481947",
      "trades": "117"
    },
    {
      "date": "2025-01-02",
      "bid": "282.00",
      "ask": "283.00",
      "open": "282.00",
      "high": "284.00",
      "low": "281.00",
      "close": "283.00",
      "average": "282.8736",
      "volume": "6514",
      "turnover": "1842628",
      "trades": "153"
    },
    {
      "date": "2025-01-03",
      "bid": "276.00",
      "ask": "279.00",
      "open": "283.00",
      "high": "283.00",
      "low": "277.00",
      "close": "277.00",
      "average": "280.3858",
      "volume": "3581",
      "turnover": "1004061.5",
      "trades": "113"
    },
    {
      "date": "2025-01-07",
      "bid": "276.00",
      "ask": "280.00",
      "open": "279.00",
      "high": "283.00",
      "low": "276.00",
      "close": "277.00",
      "average": "281.0278",
      "volume": "9823",
      "turnover": "2760296.5",
      "trades": "178"
    },
    {
      "date": "2025-01-08",
      "bid": "276.00",
      "ask": "278.00",
      "open": "277.00",
      "high": "279.00",
      "low": "274.00",
      "close": "276.00",
      "average": "275.9935",
      "volume": "9155",
      "turnover": "2530605",
      "trades": "89"
    },
    {
      "date": "2025-01-09",
      "bid": "273.00",
      "ask": "275.00",
      "open": "278.00",
      "high": "278.00",
      "low": "273.00",
      "close": "274.00",
      "average": "276.0217",
      "volume": "8620",
      "turnover": "2379318",
      "trades": "56"
    },
    {
      "date": "2025-01-10",
      "bid": "267.00",
      "ask": "268.00",
      "open": "273.00",
      "high": "275.00",
      "low": "266.00",
      "close": "266.00",
      "average": "271.0444",
      "volume": "3340",
      "turnover": "905092",
      "trades": "124"
    },
    {
      "date": "2025-01-13",
      "bid": "269.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "273.00",
      "low": "268.00",
      "close": "269.00",
      "average": "269.7628",
      "volume": "2802",
      "turnover": "755889.5",
      "trades": "104"
    },
    {
      "date": "2025-01-14",
      "bid": "267.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "270.00",
      "low": "266.00",
      "close": "267.00",
      "average": "268.3496",
      "volume": "11683",
      "turnover": "3134846",
      "trades": "74"
    },
    {
      "date": "2025-01-15",
      "bid": "271.00",
      "ask": "272.00",
      "open": "266.00",
      "high": "272.00",
      "low": "265.00",
      "close": "272.00",
      "average": "267.5902",
      "volume": "4700",
      "turnover": "1257674",
      "trades": "109"
    },
    {
      "date": "2025-01-16",
      "bid": "270.00",
      "ask": "272.00",
      "open": "272.00",
      "high": "273.00",
      "low": "267.00",
      "close": "270.00",
      "average": "269.7563",
      "volume": "4846",
      "turnover": "1307258.5",
      "trades": "109"
    },
    {
      "date": "2025-01-17",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "272.00",
      "low": "267.00",
      "close": "268.00",
      "average": "268.2084",
      "volume": "4803",
      "turnover": "1288205",
      "trades": "121"
    },
    {
      "date": "2025-01-20",
      "bid": "268.00",
      "ask": "273.00",
      "open": "265.00",
      "high": "269.00",
      "low": "264.00",
      "close": "268.00",
      "average": "265.7715",
      "volume": "9780",
      "turnover": "2599276",
      "trades": "148"
    },
    {
      "date": "2025-01-21",
      "bid": "268.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "271.00",
      "low": "265.00",
      "close": "270.00",
      "average": "268.4353",
      "volume": "4331",
      "turnover": "1162578.5",
      "trades": "79"
    },
    {
      "date": "2025-01-22",
      "bid": "266.00",
      "ask": "269.00",
      "open": "273.00",
      "high": "273.00",
      "low": "266.00",
      "close": "270.00",
      "average": "268.8532",
      "volume": "2472",
      "turnover": "664473",
      "trades": "68"
    },
    {
      "date": "2025-01-23",
      "bid": "267.00",
      "ask": "269.00",
      "open": "263.00",
      "high": "269.00",
      "low": "262.00",
      "close": "269.00",
      "average": "267.4281",
      "volume": "5557",
      "turnover": "1486057.5",
      "trades": "146"
    },
    {
      "date": "2025-01-24",
      "bid": "268.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "270.00",
      "low": "267.00",
      "close": "268.00",
      "average": "269.4982",
      "volume": "2835",
      "turnover": "764012",
      "trades": "76"
    },
    {
      "date": "2025-01-27",
      "bid": "267.00",
      "ask": "268.00",
      "open": "264.00",
      "high": "270.00",
      "low": "260.00",
      "close": "268.00",
      "average": "267.5067",
      "volume": "9625",
      "turnover": "2573951",
      "trades": "106"
    },
    {
      "date": "2025-01-28",
      "bid": "283.00",
      "ask": "285.00",
      "open": "270.00",
      "high": "288.00",
      "low": "270.00",
      "close": "283.00",
      "average": "283.0247",
      "volume": "69116",
      "turnover": "19561787",
      "trades": "312"
    },
    {
      "date": "2025-01-29",
      "bid": "279.00",
      "ask": "284.00",
      "open": "285.00",
      "high": "286.00",
      "low": "278.00",
      "close": "281.00",
      "average": "280.9325",
      "volume": "27911",
      "turnover": "7835734.5",
      "trades": "325"
    },
    {
      "date": "2025-01-30",
      "bid": "283.00",
      "ask": "284.00",
      "open": "285.00",
      "high": "286.00",
      "low": "282.00",
      "close": "284.00",
      "average": "283.968",
      "volume": "13245",
      "turnover": "3761076",
      "trades": "182"
    },
    {
      "date": "2025-01-31",
      "bid": "283.00",
      "ask": "285.00",
      "open": "283.00",
      "high": "287.00",
      "low": "279.00",
      "close": "284.00",
      "average": "284.0664",
      "volume": "5400",
      "turnover": "1530701",
      "trades": "118"
    },
    {
      "date": "2025-02-03",
      "bid": "284.00",
      "ask": "286.00",
      "open": "279.00",
      "high": "288.00",
      "low": "276.00",
      "close": "281.00",
      "average": "282.4714",
      "volume": "7753",
      "turnover": "2190343",
      "trades": "98"
    },
    {
      "date": "2025-02-04",
      "bid": "283.00",
      "ask": "284.00",
      "open": "281.00",
      "high": "285.00",
      "low": "281.00",
      "close": "283.00",
      "average": "283.3872",
      "volume": "6003",
      "turnover": "1701198",
      "trades": "76"
    },
    {
      "date": "2025-02-05",
      "bid": "278.00",
      "ask": "280.00",
      "open": "287.00",
      "high": "287.00",
      "low": "278.00",
      "close": "280.00",
      "average": "279.9796",
      "volume": "1425",
      "turnover": "398971",
      "trades": "57"
    },
    {
      "date": "2025-02-06",
      "bid": "275.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "283.00",
      "low": "274.00",
      "close": "279.00",
      "average": "277.3141",
      "volume": "13219",
      "turnover": "3665821",
      "trades": "218"
    },
    {
      "date": "2025-02-07",
      "bid": "227.00",
      "ask": "228.00",
      "open": "255.00",
      "high": "261.00",
      "low": "222.00",
      "close": "223.00",
      "average": "239.3322",
      "volume": "425446",
      "turnover": "101784466",
      "trades": "1344"
    },
    {
      "date": "2025-02-10",
      "bid": "231.00",
      "ask": "233.00",
      "open": "225.00",
      "high": "234.00",
      "low": "222.00",
      "close": "232.00",
      "average": "229.3496",
      "volume": "89171",
      "turnover": "20444396.5",
      "trades": "847"
    },
    {
      "date": "2025-02-11",
      "bid": "232.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "238.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.9726",
      "volume": "14089",
      "turnover": "3296546",
      "trades": "229"
    },
    {
      "date": "2025-02-12",
      "bid": "239.00",
      "ask": "241.00",
      "open": "235.00",
      "high": "245.00",
      "low": "234.00",
      "close": "240.00",
      "average": "238.3369",
      "volume": "16464",
      "turnover": "3925139",
      "trades": "220"
    },
    {
      "date": "2025-02-13",
      "bid": "239.00",
      "ask": "240.00",
      "open": "245.00",
      "high": "245.00",
      "low": "238.00",
      "close": "240.00",
      "average": "240.5186",
      "volume": "26643",
      "turnover": "6404433",
      "trades": "162"
    },
    {
      "date": "2025-02-14",
      "bid": "242.00",
      "ask": "244.00",
      "open": "239.00",
      "high": "246.00",
      "low": "235.00",
      "close": "243.00",
      "average": "238.9851",
      "volume": "30144",
      "turnover": "7206006",
      "trades": "287"
    },
    {
      "date": "2025-02-17",
      "bid": "242.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "251.00",
      "low": "239.00",
      "close": "243.00",
      "average": "242.7027",
      "volume": "37026",
      "turnover": "8986723",
      "trades": "266"
    },
    {
      "date": "2025-02-18",
      "bid": "242.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.706",
      "volume": "3904",
      "turnover": "952195",
      "trades": "106"
    },
    {
      "date": "2025-02-19",
      "bid": "233.00",
      "ask": "244.00",
      "open": "242.00",
      "high": "246.00",
      "low": "233.00",
      "close": "234.00",
      "average": "241.714",
      "volume": "66446",
      "turnover": "16059782.5",
      "trades": "160"
    },
    {
      "date": "2025-02-20",
      "bid": "236.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "242.00",
      "low": "235.00",
      "close": "237.00",
      "average": "237.2257",
      "volume": "3530",
      "turnover": "837272",
      "trades": "68"
    },
    {
      "date": "2025-02-21",
      "bid": "229.00",
      "ask": "231.00",
      "open": "237.00",
      "high": "239.00",
      "low": "228.00",
      "close": "229.00",
      "average": "231.5908",
      "volume": "18832",
      "turnover": "4361052.96",
      "trades": "217"
    },
    {
      "date": "2025-02-24",
      "bid": "225.00",
      "ask": "227.00",
      "open": "229.00",
      "high": "229.00",
      "low": "223.00",
      "close": "226.00",
      "average": "226.1416",
      "volume": "9473",
      "turnover": "2142710",
      "trades": "195"
    },
    {
      "date": "2025-02-25",
      "bid": "231.00",
      "ask": "233.00",
      "open": "225.00",
      "high": "234.00",
      "low": "225.00",
      "close": "232.00",
      "average": "230.5939",
      "volume": "8978",
      "turnover": "2069954",
      "trades": "172"
    },
    {
      "date": "2025-02-26",
      "bid": "230.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "233.00",
      "low": "229.00",
      "close": "230.00",
      "average": "230.879",
      "volume": "7177",
      "turnover": "1656578",
      "trades": "125"
    },
    {
      "date": "2025-02-27",
      "bid": "227.00",
      "ask": "228.00",
      "open": "232.00",
      "high": "232.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.7541",
      "volume": "45457",
      "turnover": "10398310.5",
      "trades": "201"
    },
    {
      "date": "2025-02-28",
      "bid": "230.00",
      "ask": "233.00",
      "open": "225.00",
      "high": "232.00",
      "low": "225.00",
      "close": "232.00",
      "average": "228.254",
      "volume": "6658",
      "turnover": "1521187.5",
      "trades": "193"
    },
    {
      "date": "2025-03-03",
      "bid": "232.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "238.00",
      "low": "227.00",
      "close": "233.00",
      "average": "232.4325",
      "volume": "18963",
      "turnover": "4409509.5",
      "trades": "309"
    },
    {
      "date": "2025-03-04",
      "bid": "229.00",
      "ask": "230.00",
      "open": "232.00",
      "high": "233.00",
      "low": "228.00",
      "close": "229.00",
      "average": "229.8485",
      "volume": "43849",
      "turnover": "10077381",
      "trades": "219"
    },
    {
      "date": "2025-03-05",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "239.00",
      "low": "229.00",
      "close": "231.00",
      "average": "230.3451",
      "volume": "48327",
      "turnover": "11131857",
      "trades": "332"
    },
    {
      "date": "2025-03-06",
      "bid": "228.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.0029",
      "volume": "60514",
      "turnover": "13797527",
      "trades": "98"
    },
    {
      "date": "2025-03-07",
      "bid": "226.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "226.00",
      "average": "225.9263",
      "volume": "9028",
      "turnover": "2039655.5",
      "trades": "228"
    },
    {
      "date": "2025-03-10",
      "bid": "221.00",
      "ask": "223.00",
      "open": "229.00",
      "high": "229.00",
      "low": "220.00",
      "close": "220.00",
      "average": "224.8113",
      "volume": "10998",
      "turnover": "2472606",
      "trades": "183"
    },
    {
      "date": "2025-03-11",
      "bid": "219.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "230.00",
      "low": "216.00",
      "close": "219.00",
      "average": "221.3599",
      "volume": "12944",
      "turnover": "2865146",
      "trades": "238"
    },
    {
      "date": "2025-03-12",
      "bid": "220.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "227.00",
      "low": "220.00",
      "close": "223.00",
      "average": "222.9553",
      "volume": "4717",
      "turnover": "1051680",
      "trades": "173"
    },
    {
      "date": "2025-03-13",
      "bid": "224.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "230.00",
      "low": "220.00",
      "close": "227.00",
      "average": "225.5705",
      "volume": "12064",
      "turnover": "2721189",
      "trades": "252"
    },
    {
      "date": "2025-03-14",
      "bid": "228.00",
      "ask": "232.00",
      "open": "226.00",
      "high": "233.00",
      "low": "226.00",
      "close": "229.00",
      "average": "228.4306",
      "volume": "10203",
      "turnover": "2330985.5",
      "trades": "135"
    },
    {
      "date": "2025-03-17",
      "bid": "230.00",
      "ask": "234.00",
      "open": "229.00",
      "high": "236.00",
      "low": "229.00",
      "close": "231.00",
      "average": "232.9911",
      "volume": "8981",
      "turnover": "2092503",
      "trades": "164"
    },
    {
      "date": "2025-03-18",
      "bid": "236.00",
      "ask": "237.00",
      "open": "232.00",
      "high": "237.00",
      "low": "232.00",
      "close": "236.00",
      "average": "235.2917",
      "volume": "5382",
      "turnover": "1266340",
      "trades": "115"
    },
    {
      "date": "2025-03-19",
      "bid": "229.00",
      "ask": "232.00",
      "open": "237.00",
      "high": "237.00",
      "low": "228.00",
      "close": "228.00",
      "average": "228.864",
      "volume": "9617",
      "turnover": "2200370",
      "trades": "173"
    },
    {
      "date": "2025-03-20",
      "bid": "228.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "231.00",
      "low": "223.00",
      "close": "228.00",
      "average": "224.9367",
      "volume": "22473",
      "turnover": "5054614",
      "trades": "310"
    },
    {
      "date": "2025-03-21",
      "bid": "221.00",
      "ask": "223.00",
      "open": "228.00",
      "high": "228.00",
      "low": "220.00",
      "close": "221.00",
      "average": "222.0598",
      "volume": "44694",
      "turnover": "9924754",
      "trades": "129"
    },
    {
      "date": "2025-03-24",
      "bid": "227.00",
      "ask": "229.00",
      "open": "223.00",
      "high": "229.00",
      "low": "221.00",
      "close": "228.00",
      "average": "225.2629",
      "volume": "2949",
      "turnover": "664292",
      "trades": "108"
    },
    {
      "date": "2025-03-25",
      "bid": "226.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "231.00",
      "low": "223.00",
      "close": "226.00",
      "average": "227.109",
      "volume": "5147",
      "turnover": "1168930",
      "trades": "125"
    },
    {
      "date": "2025-03-26",
      "bid": "219.00",
      "ask": "221.00",
      "open": "226.00",
      "high": "226.00",
      "low": "219.00",
      "close": "219.00",
      "average": "221.156",
      "volume": "5060",
      "turnover": "1118884.49",
      "trades": "114"
    },
    {
      "date": "2025-03-27",
      "bid": "219.00",
      "ask": "222.00",
      "open": "217.00",
      "high": "222.00",
      "low": "215.00",
      "close": "220.00",
      "average": "218.04",
      "volume": "5860",
      "turnover": "1277716",
      "trades": "151"
    },
    {
      "date": "2025-03-28",
      "bid": "214.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "214.00",
      "close": "214.00",
      "average": "217.2942",
      "volume": "1857",
      "turnover": "403589.5",
      "trades": "89"
    },
    {
      "date": "2025-03-31",
      "bid": "209.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "214.00",
      "low": "207.00",
      "close": "209.00",
      "average": "210.2018",
      "volume": "10937",
      "turnover": "2298997.5",
      "trades": "232"
    },
    {
      "date": "2025-04-01",
      "bid": "205.00",
      "ask": "207.00",
      "open": "209.00",
      "high": "212.00",
      "low": "205.00",
      "close": "206.00",
      "average": "208.0346",
      "volume": "23723",
      "turnover": "4935924.5",
      "trades": "193"
    },
    {
      "date": "2025-04-02",
      "bid": "205.00",
      "ask": "207.00",
      "open": "207.00",
      "high": "210.00",
      "low": "202.00",
      "close": "206.00",
      "average": "205.1226",
      "volume": "10315",
      "turnover": "2115445.5",
      "trades": "196"
    },
    {
      "date": "2025-04-03",
      "bid": "200.00",
      "ask": "202.00",
      "open": "205.00",
      "high": "205.00",
      "low": "199.00",
      "close": "201.00",
      "average": "200.6375",
      "volume": "26631",
      "turnover": "5344841",
      "trades": "212"
    },
    {
      "date": "2025-04-04",
      "bid": "194.50",
      "ask": "196.50",
      "open": "199.50",
      "high": "202.00",
      "low": "191.00",
      "close": "194.50",
      "average": "194.8281",
      "volume": "11569",
      "turnover": "2254730",
      "trades": "247"
    },
    {
      "date": "2025-04-07",
      "bid": "183.18",
      "ask": "188.98",
      "open": "185.24",
      "high": "194.50",
      "low": "180.52",
      "close": "186.48",
      "average": "184.857",
      "volume": "21456",
      "turnover": "3967376.5",
      "trades": "316"
    },
    {
      "date": "2025-04-08",
      "bid": "191.00",
      "ask": "193.00",
      "open": "186.94",
      "high": "195.00",
      "low": "185.00",
      "close": "190.48",
      "average": "188.6572",
      "volume": "26154",
      "turnover": "4934587.37",
      "trades": "225"
    },
    {
      "date": "2025-04-09",
      "bid": "186.02",
      "ask": "188.76",
      "open": "195.00",
      "high": "195.00",
      "low": "181.38",
      "close": "185.82",
      "average": "185.2475",
      "volume": "8399",
      "turnover": "1555655.87",
      "trades": "189"
    },
    {
      "date": "2025-04-10",
      "bid": "182.30",
      "ask": "183.40",
      "open": "204.00",
      "high": "204.00",
      "low": "181.92",
      "close": "182.32",
      "average": "187.5232",
      "volume": "58464",
      "turnover": "10971840.83",
      "trades": "415"
    },
    {
      "date": "2025-04-11",
      "bid": "185.22",
      "ask": "186.00",
      "open": "185.00",
      "high": "185.92",
      "low": "180.00",
      "close": "185.92",
      "average": "181.2452",
      "volume": "30477",
      "turnover": "5525445.62",
      "trades": "161"
    },
    {
      "date": "2025-04-14",
      "bid": "195.06",
      "ask": "199.00",
      "open": "189.04",
      "high": "199.00",
      "low": "185.26",
      "close": "195.00",
      "average": "189.257",
      "volume": "9768",
      "turnover": "1848687",
      "trades": "182"
    },
    {
      "date": "2025-04-15",
      "bid": "195.14",
      "ask": "198.68",
      "open": "197.90",
      "high": "199.00",
      "low": "189.42",
      "close": "196.08",
      "average": "194.0885",
      "volume": "9854",
      "turnover": "1912112.49",
      "trades": "247"
    },
    {
      "date": "2025-04-16",
      "bid": "193.14",
      "ask": "195.70",
      "open": "199.00",
      "high": "199.00",
      "low": "193.00",
      "close": "193.72",
      "average": "194.0662",
      "volume": "2353",
      "turnover": "456616.18",
      "trades": "84"
    },
    {
      "date": "2025-04-17",
      "bid": "190.52",
      "ask": "192.44",
      "open": "193.50",
      "high": "198.98",
      "low": "189.34",
      "close": "193.02",
      "average": "192.8138",
      "volume": "1910",
      "turnover": "368284.42",
      "trades": "70"
    },
    {
      "date": "2025-04-22",
      "bid": "185.10",
      "ask": "186.98",
      "open": "193.04",
      "high": "198.94",
      "low": "185.10",
      "close": "185.78",
      "average": "187.4345",
      "volume": "17409",
      "turnover": "3263403.85",
      "trades": "253"
    },
    {
      "date": "2025-04-23",
      "bid": "187.92",
      "ask": "189.00",
      "open": "188.00",
      "high": "189.98",
      "low": "183.16",
      "close": "187.82",
      "average": "186.5878",
      "volume": "80036",
      "turnover": "14932593.17",
      "trades": "361"
    },
    {
      "date": "2025-04-24",
      "bid": "185.02",
      "ask": "186.14",
      "open": "189.80",
      "high": "191.98",
      "low": "185.00",
      "close": "186.00",
      "average": "187.2752",
      "volume": "11663",
      "turnover": "2184283.86",
      "trades": "163"
    },
    {
      "date": "2025-04-25",
      "bid": "202.35",
      "ask": "204.65",
      "open": "181.02",
      "high": "208.00",
      "low": "180.18",
      "close": "204.45",
      "average": "191.409",
      "volume": "30713",
      "turnover": "5880503.61",
      "trades": "300"
    },
    {
      "date": "2025-04-28",
      "bid": "198.02",
      "ask": "202.00",
      "open": "204.45",
      "high": "204.45",
      "low": "196.00",
      "close": "199.12",
      "average": "199.0068",
      "volume": "9688",
      "turnover": "1927636.43",
      "trades": "190"
    },
    {
      "date": "2025-04-29",
      "bid": "200.30",
      "ask": "201.95",
      "open": "200.00",
      "high": "202.05",
      "low": "197.46",
      "close": "201.10",
      "average": "200.296",
      "volume": "6570",
      "turnover": "1316436.57",
      "trades": "121"
    },
    {
      "date": "2025-04-30",
      "bid": "201.05",
      "ask": "205.50",
      "open": "200.25",
      "high": "205.55",
      "low": "200.25",
      "close": "203.80",
      "average": "204.0477",
      "volume": "3575",
      "turnover": "729470.5",
      "trades": "75"
    },
    {
      "date": "2025-05-02",
      "bid": "209.10",
      "ask": "213.25",
      "open": "203.90",
      "high": "213.00",
      "low": "203.80",
      "close": "210.80",
      "average": "209.2351",
      "volume": "4067",
      "turnover": "850947.53",
      "trades": "114"
    },
    {
      "date": "2025-05-05",
      "bid": "209.80",
      "ask": "210.90",
      "open": "209.10",
      "high": "212.40",
      "low": "209.00",
      "close": "211.20",
      "average": "210.5302",
      "volume": "3134",
      "turnover": "659844.38",
      "trades": "94"
    },
    {
      "date": "2025-05-06",
      "bid": "203.05",
      "ask": "205.85",
      "open": "210.90",
      "high": "210.90",
      "low": "202.10",
      "close": "203.40",
      "average": "204.9481",
      "volume": "3949",
      "turnover": "809319",
      "trades": "125"
    },
    {
      "date": "2025-05-07",
      "bid": "207.00",
      "ask": "210.50",
      "open": "205.50",
      "high": "211.50",
      "low": "205.00",
      "close": "207.50",
      "average": "207.56",
      "volume": "6514",
      "turnover": "1352099.4",
      "trades": "149"
    },
    {
      "date": "2025-05-08",
      "bid": "203.00",
      "ask": "205.00",
      "open": "208.00",
      "high": "211.00",
      "low": "202.50",
      "close": "204.50",
      "average": "206.3069",
      "volume": "10781",
      "turnover": "2224294.5",
      "trades": "226"
    },
    {
      "date": "2025-05-09",
      "bid": "199.00",
      "ask": "200.50",
      "open": "199.60",
      "high": "202.00",
      "low": "195.60",
      "close": "200.00",
      "average": "198.6493",
      "volume": "11876",
      "turnover": "2358262",
      "trades": "225"
    },
    {
      "date": "2025-05-12",
      "bid": "200.00",
      "ask": "203.50",
      "open": "200.00",
      "high": "204.50",
      "low": "197.00",
      "close": "200.00",
      "average": "200.2708",
      "volume": "11196",
      "turnover": "2242332.04",
      "trades": "288"
    },
    {
      "date": "2025-05-13",
      "bid": "204.00",
      "ask": "205.00",
      "open": "199.60",
      "high": "205.00",
      "low": "199.00",
      "close": "205.00",
      "average": "202.8123",
      "volume": "4677",
      "turnover": "948552.9",
      "trades": "109"
    },
    {
      "date": "2025-05-14",
      "bid": "206.00",
      "ask": "208.50",
      "open": "205.00",
      "high": "208.50",
      "low": "201.00",
      "close": "207.50",
      "average": "203.9833",
      "volume": "3683",
      "turnover": "751270.5",
      "trades": "82"
    },
    {
      "date": "2025-05-15",
      "bid": "201.50",
      "ask": "203.50",
      "open": "207.50",
      "high": "209.00",
      "low": "201.50",
      "close": "201.50",
      "average": "205.1569",
      "volume": "3379",
      "turnover": "693342.25",
      "trades": "130"
    },
    {
      "date": "2025-05-16",
      "bid": "204.50",
      "ask": "205.50",
      "open": "197.20",
      "high": "207.00",
      "low": "197.20",
      "close": "206.00",
      "average": "205.1243",
      "volume": "3392",
      "turnover": "695783.1",
      "trades": "100"
    },
    {
      "date": "2025-05-19",
      "bid": "202.50",
      "ask": "204.00",
      "open": "209.50",
      "high": "209.50",
      "low": "202.00",
      "close": "203.50",
      "average": "204.6181",
      "volume": "4081",
      "turnover": "834945.5",
      "trades": "107"
    },
    {
      "date": "2025-05-20",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "207.00",
      "low": "200.00",
      "close": "202.50",
      "average": "204.0475",
      "volume": "3066",
      "turnover": "625512.25",
      "trades": "99"
    },
    {
      "date": "2025-05-21",
      "bid": "203.50",
      "ask": "206.50",
      "open": "204.50",
      "high": "206.00",
      "low": "201.00",
      "close": "204.00",
      "average": "202.9117",
      "volume": "4344",
      "turnover": "881368.25",
      "trades": "105"
    },
    {
      "date": "2025-05-22",
      "bid": "202.00",
      "ask": "204.00",
      "open": "201.50",
      "high": "204.50",
      "low": "201.00",
      "close": "202.50",
      "average": "202.0735",
      "volume": "3705",
      "turnover": "748660.5",
      "trades": "94"
    },
    {
      "date": "2025-05-23",
      "bid": "204.50",
      "ask": "208.00",
      "open": "202.50",
      "high": "208.50",
      "low": "198.00",
      "close": "205.50",
      "average": "200.6388",
      "volume": "26282",
      "turnover": "5273197.3",
      "trades": "116"
    },
    {
      "date": "2025-05-26",
      "bid": "213.00",
      "ask": "216.00",
      "open": "204.50",
      "high": "218.50",
      "low": "204.50",
      "close": "216.00",
      "average": "213.4235",
      "volume": "11983",
      "turnover": "2563471",
      "trades": "238"
    },
    {
      "date": "2025-05-27",
      "bid": "208.50",
      "ask": "210.50",
      "open": "213.00",
      "high": "213.00",
      "low": "208.00",
      "close": "208.00",
      "average": "209.5679",
      "volume": "3566",
      "turnover": "747493",
      "trades": "114"
    },
    {
      "date": "2025-05-28",
      "bid": "202.50",
      "ask": "205.00",
      "open": "208.50",
      "high": "210.50",
      "low": "202.00",
      "close": "202.00",
      "average": "206.1503",
      "volume": "5695",
      "turnover": "1173935",
      "trades": "117"
    },
    {
      "date": "2025-05-30",
      "bid": "202.50",
      "ask": "204.50",
      "open": "203.00",
      "high": "207.00",
      "low": "196.20",
      "close": "196.20",
      "average": "197.9905",
      "volume": "11352",
      "turnover": "2247587.6",
      "trades": "138"
    },
    {
      "date": "2025-06-02",
      "bid": "210.50",
      "ask": "213.00",
      "open": "193.80",
      "high": "219.00",
      "low": "191.80",
      "close": "213.50",
      "average": "207.4952",
      "volume": "37651",
      "turnover": "7812346",
      "trades": "762"
    },
    {
      "date": "2025-06-03",
      "bid": "206.00",
      "ask": "207.50",
      "open": "213.00",
      "high": "213.00",
      "low": "206.00",
      "close": "206.00",
      "average": "207.6913",
      "volume": "4640",
      "turnover": "963734.25",
      "trades": "149"
    },
    {
      "date": "2025-06-04",
      "bid": "207.50",
      "ask": "208.50",
      "open": "206.50",
      "high": "213.00",
      "low": "206.50",
      "close": "208.00",
      "average": "208.9437",
      "volume": "2477",
      "turnover": "517553.5",
      "trades": "65"
    },
    {
      "date": "2025-06-05",
      "bid": "214.00",
      "ask": "216.00",
      "open": "209.00",
      "high": "217.50",
      "low": "209.00",
      "close": "214.50",
      "average": "213.9819",
      "volume": "5123",
      "turnover": "1096535",
      "trades": "123"
    },
    {
      "date": "2025-06-09",
      "bid": "222.50",
      "ask": "225.00",
      "open": "214.50",
      "high": "226.00",
      "low": "214.50",
      "close": "224.50",
      "average": "222.5386",
      "volume": "6100",
      "turnover": "1357399.25",
      "trades": "180"
    },
    {
      "date": "2025-06-10",
      "bid": "227.50",
      "ask": "229.50",
      "open": "224.50",
      "high": "233.50",
      "low": "223.00",
      "close": "230.00",
      "average": "227.8699",
      "volume": "24062",
      "turnover": "5483206",
      "trades": "329"
    },
    {
      "date": "2025-06-11",
      "bid": "224.00",
      "ask": "225.50",
      "open": "233.00",
      "high": "234.00",
      "low": "223.00",
      "close": "225.00",
      "average": "229.1996",
      "volume": "7482",
      "turnover": "1714905.5",
      "trades": "178"
    },
    {
      "date": "2025-06-12",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.50",
      "high": "225.50",
      "low": "219.50",
      "close": "220.00",
      "average": "221.2011",
      "volume": "11653",
      "turnover": "2577448.75",
      "trades": "184"
    },
    {
      "date": "2025-06-13",
      "bid": "218.50",
      "ask": "221.00",
      "open": "221.50",
      "high": "224.50",
      "low": "218.00",
      "close": "219.50",
      "average": "220.4577",
      "volume": "12907",
      "turnover": "2838250.5",
      "trades": "151"
    },
    {
      "date": "2025-06-16",
      "bid": "212.00",
      "ask": "213.50",
      "open": "217.50",
      "high": "219.00",
      "low": "211.50",
      "close": "211.50",
      "average": "214.3968",
      "volume": "6588",
      "turnover": "1412032.25",
      "trades": "187"
    },
    {
      "date": "2025-06-17",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.50",
      "high": "211.00",
      "low": "207.00",
      "close": "208.50",
      "average": "208.8379",
      "volume": "3373",
      "turnover": "704430.5",
      "trades": "124"
    },
    {
      "date": "2025-06-18",
      "bid": "207.50",
      "ask": "211.00",
      "open": "208.00",
      "high": "213.00",
      "low": "205.00",
      "close": "208.00",
      "average": "208.4164",
      "volume": "9698",
      "turnover": "2021400",
      "trades": "155"
    },
    {
      "date": "2025-06-19",
      "bid": "208.00",
      "ask": "210.50",
      "open": "205.50",
      "high": "209.50",
      "low": "205.00",
      "close": "208.50",
      "average": "207.365",
      "volume": "3710",
      "turnover": "769278.75",
      "trades": "90"
    },
    {
      "date": "2025-06-23",
      "bid": "213.00",
      "ask": "214.50",
      "open": "207.50",
      "high": "214.50",
      "low": "206.00",
      "close": "213.00",
      "average": "212.1633",
      "volume": "3304",
      "turnover": "700031.25",
      "trades": "83"
    },
    {
      "date": "2025-06-24",
      "bid": "209.50",
      "ask": "212.50",
      "open": "214.50",
      "high": "217.00",
      "low": "211.00",
      "close": "212.00",
      "average": "214.0937",
      "volume": "4058",
      "turnover": "868927.5",
      "trades": "98"
    },
    {
      "date": "2025-06-25",
      "bid": "215.50",
      "ask": "220.50",
      "open": "211.00",
      "high": "220.50",
      "low": "211.00",
      "close": "216.00",
      "average": "215.65",
      "volume": "3092",
      "turnover": "666799",
      "trades": "150"
    },
    {
      "date": "2025-06-26",
      "bid": "215.50",
      "ask": "217.00",
      "open": "215.50",
      "high": "219.00",
      "low": "215.50",
      "close": "215.50",
      "average": "216.5567",
      "volume": "2267",
      "turnover": "491079.25",
      "trades": "64"
    },
    {
      "date": "2025-06-27",
      "bid": "220.50",
      "ask": "228.00",
      "open": "215.50",
      "high": "223.00",
      "low": "215.50",
      "close": "222.00",
      "average": "221.1249",
      "volume": "7924",
      "turnover": "1752197",
      "trades": "65"
    },
    {
      "date": "2025-06-30",
      "bid": "216.50",
      "ask": "219.50",
      "open": "222.00",
      "high": "226.00",
      "low": "216.50",
      "close": "217.00",
      "average": "220.3649",
      "volume": "1550",
      "turnover": "341544",
      "trades": "62"
    },
    {
      "date": "2025-07-01",
      "bid": "223.00",
      "ask": "224.50",
      "open": "221.00",
      "high": "225.50",
      "low": "218.50",
      "close": "222.50",
      "average": "222.5945",
      "volume": "4730",
      "turnover": "1052709.5",
      "trades": "118"
    },
    {
      "date": "2025-07-02",
      "bid": "235.00",
      "ask": "237.50",
      "open": "222.50",
      "high": "238.00",
      "low": "222.50",
      "close": "235.50",
      "average": "231.465",
      "volume": "17353",
      "turnover": "4015714.25",
      "trades": "384"
    },
    {
      "date": "2025-07-03",
      "bid": "245.00",
      "ask": "247.50",
      "open": "236.50",
      "high": "251.50",
      "low": "236.50",
      "close": "247.50",
      "average": "246.0016",
      "volume": "16795",
      "turnover": "4131777.5",
      "trades": "441"
    },
    {
      "date": "2025-07-04",
      "bid": "243.00",
      "ask": "244.00",
      "open": "248.50",
      "high": "252.00",
      "low": "241.00",
      "close": "242.50",
      "average": "245.6122",
      "volume": "5729",
      "turnover": "1407300.75",
      "trades": "174"
    },
    {
      "date": "2025-07-07",
      "bid": "246.00",
      "ask": "247.50",
      "open": "250.00",
      "high": "250.00",
      "low": "240.00",
      "close": "246.00",
      "average": "245.721",
      "volume": "5670",
      "turnover": "1393108.75",
      "trades": "172"
    },
    {
      "date": "2025-07-08",
      "bid": "245.00",
      "ask": "246.50",
      "open": "244.50",
      "high": "249.00",
      "low": "244.50",
      "close": "246.00",
      "average": "245.5999",
      "volume": "6826",
      "turnover": "1676518.75",
      "trades": "154"
    },
    {
      "date": "2025-07-09",
      "bid": "252.50",
      "ask": "254.00",
      "open": "246.50",
      "high": "255.00",
      "low": "246.00",
      "close": "252.00",
      "average": "250.8729",
      "volume": "7692",
      "turnover": "1929612.25",
      "trades": "170"
    },
    {
      "date": "2025-07-10",
      "bid": "246.50",
      "ask": "250.00",
      "open": "249.50",
      "high": "254.50",
      "low": "247.00",
      "close": "248.00",
      "average": "250.64",
      "volume": "6857",
      "turnover": "1718859.5",
      "trades": "174"
    },
    {
      "date": "2025-07-11",
      "bid": "247.50",
      "ask": "250.50",
      "open": "249.50",
      "high": "251.50",
      "low": "248.00",
      "close": "250.00",
      "average": "249.699",
      "volume": "4998",
      "turnover": "1247714.75",
      "trades": "131"
    },
    {
      "date": "2025-07-14",
      "bid": "255.00",
      "ask": "257.00",
      "open": "251.00",
      "high": "258.50",
      "low": "250.50",
      "close": "255.00",
      "average": "255.30",
      "volume": "5504",
      "turnover": "1405270.5",
      "trades": "153"
    },
    {
      "date": "2025-07-15",
      "bid": "254.50",
      "ask": "255.50",
      "open": "257.00",
      "high": "260.00",
      "low": "252.50",
      "close": "254.00",
      "average": "256.226",
      "volume": "3320",
      "turnover": "851039",
      "trades": "122"
    },
    {
      "date": "2025-07-16",
      "bid": "249.50",
      "ask": "250.50",
      "open": "255.00",
      "high": "257.00",
      "low": "249.00",
      "close": "250.00",
      "average": "253.678",
      "volume": "6414",
      "turnover": "1627110.5",
      "trades": "174"
    },
    {
      "date": "2025-07-17",
      "bid": "250.50",
      "ask": "252.00",
      "open": "252.00",
      "high": "254.00",
      "low": "248.50",
      "close": "251.00",
      "average": "250.8325",
      "volume": "7694",
      "turnover": "1929723.25",
      "trades": "136"
    },
    {
      "date": "2025-07-18",
      "bid": "219.00",
      "ask": "221.50",
      "open": "245.00",
      "high": "245.00",
      "low": "215.50",
      "close": "217.50",
      "average": "227.7453",
      "volume": "28589",
      "turnover": "6510521.25",
      "trades": "596"
    },
    {
      "date": "2025-07-21",
      "bid": "218.00",
      "ask": "219.00",
      "open": "222.00",
      "high": "228.00",
      "low": "216.50",
      "close": "216.50",
      "average": "221.9953",
      "volume": "7921",
      "turnover": "1758994.5",
      "trades": "196"
    },
    {
      "date": "2025-07-22",
      "bid": "215.00",
      "ask": "217.00",
      "open": "217.50",
      "high": "222.00",
      "low": "214.50",
      "close": "214.50",
      "average": "218.9383",
      "volume": "7534",
      "turnover": "1649074",
      "trades": "142"
    },
    {
      "date": "2025-07-23",
      "bid": "219.50",
      "ask": "221.00",
      "open": "213.00",
      "high": "222.00",
      "low": "213.00",
      "close": "219.50",
      "average": "219.3304",
      "volume": "3319",
      "turnover": "729071.5",
      "trades": "91"
    },
    {
      "date": "2025-07-24",
      "bid": "220.50",
      "ask": "222.50",
      "open": "219.50",
      "high": "222.50",
      "low": "217.50",
      "close": "220.50",
      "average": "219.664",
      "volume": "2739",
      "turnover": "601647",
      "trades": "80"
    },
    {
      "date": "2025-07-25",
      "bid": "222.50",
      "ask": "224.00",
      "open": "220.50",
      "high": "224.00",
      "low": "220.50",
      "close": "222.00",
      "average": "222.0686",
      "volume": "981",
      "turnover": "217826.5",
      "trades": "62"
    },
    {
      "date": "2025-07-28",
      "bid": "222.00",
      "ask": "224.00",
      "open": "226.50",
      "high": "229.50",
      "low": "222.00",
      "close": "222.00",
      "average": "225.6738",
      "volume": "12791",
      "turnover": "2889621.25",
      "trades": "158"
    },
    {
      "date": "2025-07-29",
      "bid": "214.00",
      "ask": "215.50",
      "open": "224.00",
      "high": "224.00",
      "low": "213.00",
      "close": "213.00",
      "average": "216.807",
      "volume": "5047",
      "turnover": "1095238.25",
      "trades": "145"
    },
    {
      "date": "2025-07-30",
      "bid": "213.50",
      "ask": "225.50",
      "open": "213.50",
      "high": "217.00",
      "low": "212.00",
      "close": "215.00",
      "average": "213.9734",
      "volume": "5144",
      "turnover": "1100677.5",
      "trades": "133"
    },
    {
      "date": "2025-07-31",
      "bid": "217.50",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.00",
      "low": "214.00",
      "close": "220.00",
      "average": "218.5945",
      "volume": "2110",
      "turnover": "461184.5",
      "trades": "72"
    },
    {
      "date": "2025-08-01",
      "bid": "220.00",
      "ask": "221.50",
      "open": "220.00",
      "high": "222.00",
      "low": "213.00",
      "close": "221.00",
      "average": "217.1194",
      "volume": "7084",
      "turnover": "1538521",
      "trades": "123"
    },
    {
      "date": "2025-08-04",
      "bid": "223.50",
      "ask": "226.00",
      "open": "219.00",
      "high": "224.00",
      "low": "219.00",
      "close": "224.00",
      "average": "220.8724",
      "volume": "3552",
      "turnover": "784401",
      "trades": "82"
    },
    {
      "date": "2025-08-05",
      "bid": "223.00",
      "ask": "225.50",
      "open": "223.50",
      "high": "226.00",
      "low": "220.50",
      "close": "223.50",
      "average": "223.0051",
      "volume": "3931",
      "turnover": "876705.5",
      "trades": "93"
    },
    {
      "date": "2025-08-06",
      "bid": "219.00",
      "ask": "221.50",
      "open": "225.00",
      "high": "225.50",
      "low": "218.50",
      "close": "222.00",
      "average": "222.2984",
      "volume": "5469",
      "turnover": "1215631",
      "trades": "107"
    },
    {
      "date": "2025-08-07",
      "bid": "217.50",
      "ask": "221.00",
      "open": "224.50",
      "high": "224.50",
      "low": "216.00",
      "close": "218.00",
      "average": "217.8874",
      "volume": "2720",
      "turnover": "592635",
      "trades": "60"
    },
    {
      "date": "2025-08-08",
      "bid": "213.00",
      "ask": "216.00",
      "open": "217.50",
      "high": "220.50",
      "low": "212.50",
      "close": "212.50",
      "average": "215.9418",
      "volume": "2303",
      "turnover": "497314",
      "trades": "83"
    },
    {
      "date": "2025-08-11",
      "bid": "215.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "223.00",
      "low": "213.00",
      "close": "213.00",
      "average": "218.3984",
      "volume": "5276",
      "turnover": "1152580.5",
      "trades": "113"
    },
    {
      "date": "2025-08-12",
      "bid": "212.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "216.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.3501",
      "volume": "3870",
      "turnover": "825680",
      "trades": "85"
    },
    {
      "date": "2025-08-13",
      "bid": "209.50",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.00",
      "low": "207.50",
      "close": "210.00",
      "average": "209.9401",
      "volume": "4177",
      "turnover": "876685.5",
      "trades": "117"
    },
    {
      "date": "2025-08-14",
      "bid": "213.00",
      "ask": "215.50",
      "open": "212.00",
      "high": "217.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.1511",
      "volume": "4548",
      "turnover": "973914.5",
      "trades": "77"
    },
    {
      "date": "2025-08-15",
      "bid": "221.00",
      "ask": "222.00",
      "open": "216.50",
      "high": "222.00",
      "low": "212.00",
      "close": "221.50",
      "average": "218.9574",
      "volume": "5267",
      "turnover": "1150929.75",
      "trades": "88"
    },
    {
      "date": "2025-08-18",
      "bid": "224.00",
      "ask": "225.50",
      "open": "222.50",
      "high": "226.00",
      "low": "222.50",
      "close": "225.00",
      "average": "223.9252",
      "volume": "3746",
      "turnover": "838845.25",
      "trades": "113"
    },
    {
      "date": "2025-08-19",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.50",
      "low": "221.00",
      "close": "226.50",
      "average": "225.7548",
      "volume": "1574",
      "turnover": "355338",
      "trades": "51"
    },
    {
      "date": "2025-08-20",
      "bid": "234.50",
      "ask": "236.00",
      "open": "226.50",
      "high": "237.00",
      "low": "226.00",
      "close": "237.00",
      "average": "230.8254",
      "volume": "3801",
      "turnover": "877546.5",
      "trades": "137"
    },
    {
      "date": "2025-08-21",
      "bid": "236.50",
      "ask": "239.00",
      "open": "234.50",
      "high": "238.00",
      "low": "232.50",
      "close": "237.50",
      "average": "234.6569",
      "volume": "3888",
      "turnover": "911572.75",
      "trades": "102"
    },
    {
      "date": "2025-08-22",
      "bid": "231.00",
      "ask": "232.50",
      "open": "236.50",
      "high": "238.00",
      "low": "230.00",
      "close": "233.00",
      "average": "234.0385",
      "volume": "3449",
      "turnover": "808681",
      "trades": "89"
    },
    {
      "date": "2025-08-25",
      "bid": "228.00",
      "ask": "228.50",
      "open": "230.50",
      "high": "236.50",
      "low": "227.00",
      "close": "227.00",
      "average": "230.9739",
      "volume": "2975",
      "turnover": "687302.25",
      "trades": "93"
    },
    {
      "date": "2025-08-26",
      "bid": "228.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "231.00",
      "low": "227.00",
      "close": "228.00",
      "average": "229.4422",
      "volume": "1362",
      "turnover": "312502.5",
      "trades": "48"
    },
    {
      "date": "2025-08-27",
      "bid": "226.00",
      "ask": "227.50",
      "open": "228.00",
      "high": "229.50",
      "low": "225.50",
      "close": "226.00",
      "average": "226.8162",
      "volume": "1004",
      "turnover": "227723.5",
      "trades": "39"
    },
    {
      "date": "2025-08-28",
      "bid": "223.00",
      "ask": "224.50",
      "open": "228.50",
      "high": "229.00",
      "low": "224.00",
      "close": "224.50",
      "average": "226.0669",
      "volume": "1629",
      "turnover": "368287",
      "trades": "53"
    },
    {
      "date": "2025-08-29",
      "bid": "225.50",
      "ask": "229.00",
      "open": "224.00",
      "high": "230.00",
      "low": "219.00",
      "close": "228.50",
      "average": "221.3054",
      "volume": "8273",
      "turnover": "1832262",
      "trades": "84"
    },
    {
      "date": "2025-09-01",
      "bid": "231.00",
      "ask": "233.50",
      "open": "228.50",
      "high": "234.00",
      "low": "225.00",
      "close": "234.00",
      "average": "229.8959",
      "volume": "3026",
      "turnover": "692949",
      "trades": "66"
    },
    {
      "date": "2025-09-02",
      "bid": "228.50",
      "ask": "234.50",
      "open": "234.00",
      "high": "237.00",
      "low": "224.50",
      "close": "225.50",
      "average": "232.6589",
      "volume": "21175",
      "turnover": "4926168",
      "trades": "136"
    },
    {
      "date": "2025-09-03",
      "bid": "226.50",
      "ask": "228.00",
      "open": "231.00",
      "high": "231.00",
      "low": "226.00",
      "close": "228.00",
      "average": "226.7197",
      "volume": "3559",
      "turnover": "806895.5",
      "trades": "55"
    },
    {
      "date": "2025-09-04",
      "bid": "229.00",
      "ask": "230.50",
      "open": "227.50",
      "high": "230.75",
      "low": "226.50",
      "close": "228.50",
      "average": "230.2287",
      "volume": "11124",
      "turnover": "2561066.5",
      "trades": "49"
    },
    {
      "date": "2025-09-05",
      "bid": "225.50",
      "ask": "227.00",
      "open": "225.50",
      "high": "230.00",
      "low": "225.50",
      "close": "225.50",
      "average": "228.7415",
      "volume": "10729",
      "turnover": "2454113.5",
      "trades": "57"
    },
    {
      "date": "2025-09-08",
      "bid": "226.00",
      "ask": "227.00",
      "open": "227.00",
      "high": "270.00",
      "low": "226.00",
      "close": "270.00",
      "average": "268.2775",
      "volume": "9819",
      "turnover": "2634216.5",
      "trades": "62"
    },
    {
      "date": "2025-09-09",
      "bid": "226.50",
      "ask": "228.00",
      "open": "225.50",
      "high": "229.00",
      "low": "225.50",
      "close": "227.50",
      "average": "227.2856",
      "volume": "2458",
      "turnover": "558872.75",
      "trades": "67"
    },
    {
      "date": "2025-09-10",
      "bid": "229.50",
      "ask": "232.00",
      "open": "227.00",
      "high": "232.00",
      "low": "226.50",
      "close": "232.00",
      "average": "230.151",
      "volume": "1060",
      "turnover": "243968.25",
      "trades": "64"
    },
    {
      "date": "2025-09-11",
      "bid": "231.00",
      "ask": "232.00",
      "open": "226.00",
      "high": "233.00",
      "low": "226.00",
      "close": "233.00",
      "average": "230.9794",
      "volume": "896",
      "turnover": "206916",
      "trades": "53"
    },
    {
      "date": "2025-09-12",
      "bid": "231.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "233.00",
      "average": "232.8689",
      "volume": "2542",
      "turnover": "591952.25",
      "trades": "74"
    },
    {
      "date": "2025-09-15",
      "bid": "230.00",
      "ask": "232.50",
      "open": "230.00",
      "high": "232.50",
      "low": "229.00",
      "close": "230.50",
      "average": "230.5503",
      "volume": "1450",
      "turnover": "334376.75",
      "trades": "77"
    },
    {
      "date": "2025-09-16",
      "bid": "228.50",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "227.50",
      "close": "230.00",
      "average": "228.3646",
      "volume": "54456",
      "turnover": "12435910.75",
      "trades": "100"
    },
    {
      "date": "2025-09-17",
      "bid": "232.00",
      "ask": "233.50",
      "open": "230.00",
      "high": "242.00",
      "low": "230.00",
      "close": "231.50",
      "average": "236.6306",
      "volume": "5637",
      "turnover": "1334025",
      "trades": "118"
    },
    {
      "date": "2025-09-18",
      "bid": "229.50",
      "ask": "235.50",
      "open": "233.50",
      "high": "236.50",
      "low": "228.00",
      "close": "235.50",
      "average": "232.6391",
      "volume": "6869",
      "turnover": "1598548.25",
      "trades": "139"
    },
    {
      "date": "2025-09-19",
      "bid": "236.00",
      "ask": "238.50",
      "open": "235.00",
      "high": "239.00",
      "low": "234.50",
      "close": "238.00",
      "average": "236.8097",
      "volume": "12010",
      "turnover": "2843772",
      "trades": "303"
    },
    {
      "date": "2025-09-22",
      "bid": "228.00",
      "ask": "230.00",
      "open": "232.50",
      "high": "236.00",
      "low": "226.50",
      "close": "229.00",
      "average": "227.5808",
      "volume": "25009",
      "turnover": "5693065.25",
      "trades": "165"
    },
    {
      "date": "2025-09-23",
      "bid": "226.50",
      "ask": "227.50",
      "open": "228.50",
      "high": "228.50",
      "low": "222.50",
      "close": "227.50",
      "average": "225.0748",
      "volume": "3150",
      "turnover": "708972.75",
      "trades": "96"
    },
    {
      "date": "2025-09-24",
      "bid": "222.00",
      "ask": "223.50",
      "open": "227.50",
      "high": "227.50",
      "low": "222.00",
      "close": "223.00",
      "average": "224.7068",
      "volume": "1243",
      "turnover": "279310.5",
      "trades": "45"
    },
    {
      "date": "2025-09-25",
      "bid": "221.00",
      "ask": "224.50",
      "open": "222.00",
      "high": "229.50",
      "low": "218.50",
      "close": "221.00",
      "average": "224.9328",
      "volume": "9394",
      "turnover": "2113492.5",
      "trades": "148"
    },
    {
      "date": "2025-09-26",
      "bid": "217.50",
      "ask": "221.50",
      "open": "224.00",
      "high": "224.00",
      "low": "217.00",
      "close": "221.00",
      "average": "219.6766",
      "volume": "2661",
      "turnover": "584332.75",
      "trades": "88"
    },
    {
      "date": "2025-09-29",
      "bid": "216.50",
      "ask": "218.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.50",
      "close": "216.00",
      "average": "216.9678",
      "volume": "2549",
      "turnover": "553051",
      "trades": "100"
    },
    {
      "date": "2025-09-30",
      "bid": "220.50",
      "ask": "223.50",
      "open": "214.00",
      "high": "223.50",
      "low": "213.00",
      "close": "221.50",
      "average": "216.0934",
      "volume": "36037",
      "turnover": "7787542",
      "trades": "144"
    },
    {
      "date": "2025-10-01",
      "bid": "219.50",
      "ask": "220.00",
      "open": "220.00",
      "high": "224.00",
      "low": "219.50",
      "close": "220.00",
      "average": "220.6998",
      "volume": "594",
      "turnover": "131128.25",
      "trades": "45"
    },
    {
      "date": "2025-10-02",
      "bid": "219.00",
      "ask": "220.00",
      "open": "219.50",
      "high": "225.00",
      "low": "216.50",
      "close": "217.00",
      "average": "220.3565",
      "volume": "3212",
      "turnover": "707819",
      "trades": "96"
    },
    {
      "date": "2025-10-03",
      "bid": "216.00",
      "ask": "217.50",
      "open": "216.00",
      "high": "219.50",
      "low": "213.50",
      "close": "217.00",
      "average": "215.2551",
      "volume": "108178",
      "turnover": "23285811.5",
      "trades": "99"
    },
    {
      "date": "2025-10-06",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.50",
      "high": "217.00",
      "low": "214.00",
      "close": "214.50",
      "average": "214.9721",
      "volume": "22213",
      "turnover": "4775218.5",
      "trades": "152"
    },
    {
      "date": "2025-10-07",
      "bid": "212.50",
      "ask": "214.50",
      "open": "214.50",
      "high": "219.00",
      "low": "212.00",
      "close": "213.00",
      "average": "214.839",
      "volume": "4477",
      "turnover": "961838.5",
      "trades": "94"
    },
    {
      "date": "2025-10-08",
      "bid": "213.00",
      "ask": "214.50",
      "open": "214.50",
      "high": "217.50",
      "low": "212.50",
      "close": "212.50",
      "average": "214.7186",
      "volume": "4058",
      "turnover": "871383.25",
      "trades": "83"
    },
    {
      "date": "2025-10-09",
      "bid": "213.00",
      "ask": "216.50",
      "open": "213.50",
      "high": "217.50",
      "low": "213.00",
      "close": "213.00",
      "average": "215.3901",
      "volume": "3532",
      "turnover": "760758",
      "trades": "62"
    },
    {
      "date": "2025-10-10",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.3249",
      "volume": "6846",
      "turnover": "1453638",
      "trades": "99"
    },
    {
      "date": "2025-10-13",
      "bid": "209.50",
      "ask": "210.50",
      "open": "212.00",
      "high": "214.50",
      "low": "207.00",
      "close": "209.00",
      "average": "209.5668",
      "volume": "5509",
      "turnover": "1154429.5",
      "trades": "78"
    },
    {
      "date": "2025-10-14",
      "bid": "207.50",
      "ask": "209.50",
      "open": "208.00",
      "high": "211.00",
      "low": "206.50",
      "close": "209.00",
      "average": "208.0482",
      "volume": "2049",
      "turnover": "426323.75",
      "trades": "66"
    },
    {
      "date": "2025-10-15",
      "bid": "207.50",
      "ask": "209.50",
      "open": "209.00",
      "high": "213.00",
      "low": "205.50",
      "close": "206.00",
      "average": "208.7853",
      "volume": "4181",
      "turnover": "873091.25",
      "trades": "82"
    },
    {
      "date": "2025-10-16",
      "bid": "212.50",
      "ask": "213.00",
      "open": "207.50",
      "high": "214.50",
      "low": "207.50",
      "close": "212.00",
      "average": "211.3266",
      "volume": "2932",
      "turnover": "619774.5",
      "trades": "78"
    },
    {
      "date": "2025-10-17",
      "bid": "208.50",
      "ask": "211.50",
      "open": "211.50",
      "high": "211.50",
      "low": "206.50",
      "close": "208.50",
      "average": "208.1179",
      "volume": "2376",
      "turnover": "494451.75",
      "trades": "72"
    },
    {
      "date": "2025-10-20",
      "bid": "205.50",
      "ask": "207.50",
      "open": "208.50",
      "high": "209.00",
      "low": "204.00",
      "close": "206.00",
      "average": "206.5168",
      "volume": "3156",
      "turnover": "651767",
      "trades": "91"
    },
    {
      "date": "2025-10-21",
      "bid": "199.40",
      "ask": "203.00",
      "open": "205.50",
      "high": "210.00",
      "low": "198.00",
      "close": "199.00",
      "average": "203.1153",
      "volume": "18325",
      "turnover": "3729610.35",
      "trades": "148"
    },
    {
      "date": "2025-10-22",
      "bid": "197.00",
      "ask": "199.80",
      "open": "200.00",
      "high": "204.50",
      "low": "195.00",
      "close": "198.60",
      "average": "197.9515",
      "volume": "7053",
      "turnover": "1396182.55",
      "trades": "132"
    },
    {
      "date": "2025-10-23",
      "bid": "196.60",
      "ask": "198.80",
      "open": "198.20",
      "high": "200.00",
      "low": "194.00",
      "close": "197.00",
      "average": "197.5053",
      "volume": "3795",
      "turnover": "749078.6",
      "trades": "92"
    },
    {
      "date": "2025-10-24",
      "bid": "192.00",
      "ask": "193.00",
      "open": "192.80",
      "high": "193.00",
      "low": "183.00",
      "close": "193.00",
      "average": "190.7485",
      "volume": "35480",
      "turnover": "6768085.6",
      "trades": "314"
    },
    {
      "date": "2025-10-27",
      "bid": "187.00",
      "ask": "189.00",
      "open": "191.00",
      "high": "191.00",
      "low": "186.40",
      "close": "189.00",
      "average": "189.0178",
      "volume": "5979",
      "turnover": "1130137.2",
      "trades": "152"
    },
    {
      "date": "2025-10-28",
      "bid": "192.40",
      "ask": "192.60",
      "open": "189.00",
      "high": "193.40",
      "low": "186.40",
      "close": "192.80",
      "average": "190.5853",
      "volume": "15772",
      "turnover": "3005913.9",
      "trades": "199"
    },
    {
      "date": "2025-10-29",
      "bid": "189.00",
      "ask": "190.00",
      "open": "193.20",
      "high": "194.60",
      "low": "188.00",
      "close": "188.00",
      "average": "192.3327",
      "volume": "28099",
      "turnover": "5404438.4",
      "trades": "126"
    },
    {
      "date": "2025-10-30",
      "bid": "187.00",
      "ask": "188.00",
      "open": "187.80",
      "high": "188.20",
      "low": "186.00",
      "close": "188.20",
      "average": "187.4559",
      "volume": "18977",
      "turnover": "3558164.4",
      "trades": "147"
    },
    {
      "date": "2025-10-31",
      "bid": "186.80",
      "ask": "187.20",
      "open": "187.80",
      "high": "190.40",
      "low": "186.00",
      "close": "189.40",
      "average": "187.7967",
      "volume": "3883",
      "turnover": "729508.5",
      "trades": "115"
    },
    {
      "date": "2025-11-03",
      "bid": "187.20",
      "ask": "188.00",
      "open": "187.00",
      "high": "189.00",
      "low": "187.00",
      "close": "188.00",
      "average": "187.8998",
      "volume": "4535",
      "turnover": "852125.4",
      "trades": "75"
    },
    {
      "date": "2025-11-04",
      "bid": "187.60",
      "ask": "188.40",
      "open": "189.80",
      "high": "190.00",
      "low": "186.60",
      "close": "188.00",
      "average": "187.6918",
      "volume": "4314",
      "turnover": "809897.6",
      "trades": "79"
    },
    {
      "date": "2025-11-05",
      "bid": "186.20",
      "ask": "189.80",
      "open": "185.20",
      "high": "189.00",
      "low": "185.00",
      "close": "189.00",
      "average": "185.306",
      "volume": "22643",
      "turnover": "4195884",
      "trades": "65"
    },
    {
      "date": "2025-11-06",
      "bid": "191.00",
      "ask": "194.00",
      "open": "186.20",
      "high": "194.80",
      "low": "185.20",
      "close": "190.20",
      "average": "191.1292",
      "volume": "11176",
      "turnover": "2136091.5",
      "trades": "317"
    },
    {
      "date": "2025-11-07",
      "bid": "188.40",
      "ask": "189.20",
      "open": "195.40",
      "high": "195.40",
      "low": "187.00",
      "close": "187.80",
      "average": "190.6334",
      "volume": "10053",
      "turnover": "1916424.2",
      "trades": "193"
    },
    {
      "date": "2025-11-10",
      "bid": "185.60",
      "ask": "187.00",
      "open": "188.20",
      "high": "188.40",
      "low": "185.20",
      "close": "187.60",
      "average": "187.1803",
      "volume": "7765",
      "turnover": "1453468.8",
      "trades": "123"
    },
    {
      "date": "2025-11-11",
      "bid": "185.80",
      "ask": "187.40",
      "open": "187.60",
      "high": "187.60",
      "low": "184.00",
      "close": "187.00",
      "average": "185.5948",
      "volume": "19900",
      "turnover": "3692749.3",
      "trades": "271"
    },
    {
      "date": "2025-11-12",
      "bid": "187.20",
      "ask": "188.40",
      "open": "186.80",
      "high": "188.40",
      "low": "185.60",
      "close": "187.80",
      "average": "186.994",
      "volume": "7055",
      "turnover": "1319255.7",
      "trades": "129"
    },
    {
      "date": "2025-11-13",
      "bid": "185.40",
      "ask": "187.40",
      "open": "187.80",
      "high": "187.80",
      "low": "182.00",
      "close": "186.60",
      "average": "185.3005",
      "volume": "9251",
      "turnover": "1714219.4",
      "trades": "190"
    },
    {
      "date": "2025-11-14",
      "bid": "183.60",
      "ask": "184.00",
      "open": "186.80",
      "high": "187.00",
      "low": "182.80",
      "close": "184.40",
      "average": "184.1423",
      "volume": "8085",
      "turnover": "1489400.3",
      "trades": "221"
    },
    {
      "date": "2025-11-17",
      "bid": "182.80",
      "ask": "187.40",
      "open": "183.80",
      "high": "188.40",
      "low": "182.00",
      "close": "184.40",
      "average": "185.00",
      "volume": "8163",
      "turnover": "1510532.5",
      "trades": "215"
    },
    {
      "date": "2025-11-18",
      "bid": "182.20",
      "ask": "182.40",
      "open": "184.40",
      "high": "184.40",
      "low": "181.00",
      "close": "182.60",
      "average": "182.1834",
      "volume": "11612",
      "turnover": "2115634.2",
      "trades": "229"
    },
    {
      "date": "2025-11-19",
      "bid": "180.80",
      "ask": "181.60",
      "open": "182.60",
      "high": "183.00",
      "low": "180.80",
      "close": "181.40",
      "average": "181.5911",
      "volume": "2777",
      "turnover": "504291",
      "trades": "120"
    },
    {
      "date": "2025-11-20",
      "bid": "180.60",
      "ask": "181.60",
      "open": "181.80",
      "high": "184.80",
      "low": "180.20",
      "close": "181.00",
      "average": "181.6646",
      "volume": "5618",
      "turnover": "1020847.2",
      "trades": "165"
    },
    {
      "date": "2025-11-21",
      "bid": "178.60",
      "ask": "179.80",
      "open": "181.20",
      "high": "181.20",
      "low": "178.20",
      "close": "179.80",
      "average": "179.3267",
      "volume": "7744",
      "turnover": "1388699.8",
      "trades": "189"
    },
    {
      "date": "2025-11-24",
      "bid": "175.60",
      "ask": "177.00",
      "open": "178.40",
      "high": "180.00",
      "low": "173.40",
      "close": "175.60",
      "average": "176.5959",
      "volume": "9583",
      "turnover": "1692789.7",
      "trades": "212"
    },
    {
      "date": "2025-11-25",
      "bid": "175.20",
      "ask": "178.40",
      "open": "177.60",
      "high": "177.80",
      "low": "173.80",
      "close": "176.00",
      "average": "175.3966",
      "volume": "13207",
      "turnover": "2316438.79",
      "trades": "228"
    },
    {
      "date": "2025-11-26",
      "bid": "176.00",
      "ask": "176.40",
      "open": "178.40",
      "high": "179.60",
      "low": "175.00",
      "close": "176.00",
      "average": "176.1441",
      "volume": "5246",
      "turnover": "924170.9",
      "trades": "117"
    },
    {
      "date": "2025-11-27",
      "bid": "180.20",
      "ask": "183.00",
      "open": "176.00",
      "high": "182.40",
      "low": "174.20",
      "close": "181.00",
      "average": "177.5319",
      "volume": "37502",
      "turnover": "6657907",
      "trades": "268"
    },
    {
      "date": "2025-11-28",
      "bid": "184.60",
      "ask": "186.00",
      "open": "181.00",
      "high": "186.40",
      "low": "180.00",
      "close": "185.00",
      "average": "182.5035",
      "volume": "11718",
      "turnover": "2138432.5",
      "trades": "134"
    },
    {
      "date": "2025-12-01",
      "bid": "185.40",
      "ask": "186.40",
      "open": "186.00",
      "high": "187.80",
      "low": "184.20",
      "close": "185.40",
      "average": "186.0399",
      "volume": "4257",
      "turnover": "792098.9",
      "trades": "169"
    },
    {
      "date": "2025-12-02",
      "bid": "190.00",
      "ask": "190.80",
      "open": "187.20",
      "high": "191.60",
      "low": "186.40",
      "close": "191.00",
      "average": "190.3475",
      "volume": "13977",
      "turnover": "2660401.2",
      "trades": "177"
    },
    {
      "date": "2025-12-03",
      "bid": "187.40",
      "ask": "188.80",
      "open": "191.00",
      "high": "191.40",
      "low": "187.20",
      "close": "188.20",
      "average": "188.8762",
      "volume": "3402",
      "turnover": "642856.5",
      "trades": "111"
    },
    {
      "date": "2025-12-04",
      "bid": "186.80",
      "ask": "188.00",
      "open": "187.60",
      "high": "190.60",
      "low": "186.20",
      "close": "186.80",
      "average": "187.8816",
      "volume": "3665",
      "turnover": "688586.3",
      "trades": "110"
    },
    {
      "date": "2025-12-05",
      "bid": "186.20",
      "ask": "189.00",
      "open": "187.40",
      "high": "188.40",
      "low": "183.40",
      "close": "185.60",
      "average": "185.6039",
      "volume": "5412",
      "turnover": "1004483.6",
      "trades": "134"
    },
    {
      "date": "2025-12-08",
      "bid": "185.00",
      "ask": "185.80",
      "open": "186.60",
      "high": "186.60",
      "low": "185.00",
      "close": "186.00",
      "average": "185.8766",
      "volume": "1321",
      "turnover": "245543",
      "trades": "65"
    },
    {
      "date": "2025-12-09",
      "bid": "187.00",
      "ask": "188.60",
      "open": "184.40",
      "high": "188.80",
      "low": "184.40",
      "close": "188.60",
      "average": "187.5749",
      "volume": "6872",
      "turnover": "1288947.3",
      "trades": "131"
    },
    {
      "date": "2025-12-10",
      "bid": "198.60",
      "ask": "201.00",
      "open": "188.40",
      "high": "201.50",
      "low": "188.00",
      "close": "201.00",
      "average": "199.0201",
      "volume": "47510",
      "turnover": "9454966.85",
      "trades": "351"
    },
    {
      "date": "2025-12-11",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.50",
      "high": "209.50",
      "low": "199.00",
      "close": "201.00",
      "average": "203.133",
      "volume": "10064",
      "turnover": "2044047.35",
      "trades": "317"
    },
    {
      "date": "2025-12-12",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "204.50",
      "low": "200.50",
      "close": "201.00",
      "average": "202.5724",
      "volume": "4519",
      "turnover": "915421.5",
      "trades": "127"
    },
    {
      "date": "2025-12-15",
      "bid": "202.00",
      "ask": "203.50",
      "open": "202.00",
      "high": "203.50",
      "low": "196.40",
      "close": "203.50",
      "average": "200.8188",
      "volume": "8055",
      "turnover": "1617568.95",
      "trades": "121"
    },
    {
      "date": "2025-12-16",
      "bid": "199.60",
      "ask": "200.00",
      "open": "202.50",
      "high": "203.50",
      "low": "199.40",
      "close": "200.00",
      "average": "201.6606",
      "volume": "13898",
      "turnover": "2802638.65",
      "trades": "72"
    },
    {
      "date": "2025-12-17",
      "bid": "194.00",
      "ask": "196.60",
      "open": "200.00",
      "high": "201.50",
      "low": "194.40",
      "close": "195.00",
      "average": "196.3023",
      "volume": "2714",
      "turnover": "532766.7",
      "trades": "110"
    },
    {
      "date": "2025-12-18",
      "bid": "190.40",
      "ask": "193.40",
      "open": "195.00",
      "high": "195.00",
      "low": "190.00",
      "close": "193.40",
      "average": "192.1557",
      "volume": "2914",
      "turnover": "559960.8",
      "trades": "111"
    },
    {
      "date": "2025-12-19",
      "bid": "195.40",
      "ask": "196.60",
      "open": "197.00",
      "high": "198.00",
      "low": "189.60",
      "close": "195.20",
      "average": "196.2884",
      "volume": "19091",
      "turnover": "3746559.3",
      "trades": "119"
    },
    {
      "date": "2025-12-22",
      "bid": "194.60",
      "ask": "195.40",
      "open": "195.40",
      "high": "198.00",
      "low": "189.20",
      "close": "195.00",
      "average": "194.097",
      "volume": "3502",
      "turnover": "679991.7",
      "trades": "103"
    },
    {
      "date": "2025-12-23",
      "bid": "193.20",
      "ask": "195.80",
      "open": "195.40",
      "high": "199.60",
      "low": "192.20",
      "close": "194.60",
      "average": "196.0902",
      "volume": "4082",
      "turnover": "800139.4",
      "trades": "106"
    },
    {
      "date": "2025-12-29",
      "bid": "191.60",
      "ask": "192.00",
      "open": "193.20",
      "high": "197.20",
      "low": "191.80",
      "close": "192.00",
      "average": "193.1593",
      "volume": "4900",
      "turnover": "946487.8",
      "trades": "108"
    },
    {
      "date": "2025-12-30",
      "bid": "192.20",
      "ask": "201.50",
      "open": "192.00",
      "high": "202.00",
      "low": "190.60",
      "close": "199.20",
      "average": "194.508",
      "volume": "5894",
      "turnover": "1145967.89",
      "trades": "122"
    },
    {
      "date": "2026-01-02",
      "bid": "195.00",
      "ask": "197.00",
      "open": "201.50",
      "high": "202.50",
      "low": "195.20",
      "close": "195.40",
      "average": "198.1305",
      "volume": "5133",
      "turnover": "1017010.8",
      "trades": "102"
    },
    {
      "date": "2026-01-05",
      "bid": "190.40",
      "ask": "191.20",
      "open": "195.00",
      "high": "195.00",
      "low": "190.80",
      "close": "190.80",
      "average": "192.3848",
      "volume": "2148",
      "turnover": "413209.4",
      "trades": "69"
    },
    {
      "date": "2026-01-07",
      "bid": "191.80",
      "ask": "194.60",
      "open": "190.20",
      "high": "194.80",
      "low": "190.20",
      "close": "192.00",
      "average": "191.8956",
      "volume": "25827",
      "turnover": "4972431",
      "trades": "196"
    },
    {
      "date": "2026-01-08",
      "bid": "190.60",
      "ask": "193.80",
      "open": "191.80",
      "high": "193.80",
      "low": "188.00",
      "close": "192.80",
      "average": "190.7218",
      "volume": "4464",
      "turnover": "851952.8",
      "trades": "143"
    },
    {
      "date": "2026-01-09",
      "bid": "192.60",
      "ask": "194.00",
      "open": "190.40",
      "high": "193.80",
      "low": "189.60",
      "close": "193.00",
      "average": "192.0885",
      "volume": "4172",
      "turnover": "801074.6",
      "trades": "113"
    },
    {
      "date": "2026-01-12",
      "bid": "189.60",
      "ask": "190.80",
      "open": "194.20",
      "high": "194.20",
      "low": "189.60",
      "close": "190.40",
      "average": "191.2688",
      "volume": "4222",
      "turnover": "807623",
      "trades": "118"
    },
    {
      "date": "2026-01-13",
      "bid": "187.00",
      "ask": "187.80",
      "open": "190.60",
      "high": "191.00",
      "low": "186.40",
      "close": "186.60",
      "average": "188.0872",
      "volume": "3705",
      "turnover": "696850.7",
      "trades": "129"
    },
    {
      "date": "2026-01-14",
      "bid": "184.60",
      "ask": "185.20",
      "open": "187.60",
      "high": "188.80",
      "low": "184.60",
      "close": "185.60",
      "average": "184.7944",
      "volume": "32596",
      "turnover": "6023648.6",
      "trades": "83"
    },
    {
      "date": "2026-01-15",
      "bid": "184.80",
      "ask": "185.80",
      "open": "184.60",
      "high": "186.20",
      "low": "184.40",
      "close": "184.60",
      "average": "185.0151",
      "volume": "5112",
      "turnover": "946448.9",
      "trades": "111"
    },
    {
      "date": "2026-01-16",
      "bid": "181.20",
      "ask": "182.00",
      "open": "184.80",
      "high": "185.00",
      "low": "181.20",
      "close": "182.20",
      "average": "182.2918",
      "volume": "15913",
      "turnover": "2904189.2",
      "trades": "152"
    },
    {
      "date": "2026-01-19",
      "bid": "178.60",
      "ask": "179.00",
      "open": "181.20",
      "high": "184.00",
      "low": "177.40",
      "close": "178.80",
      "average": "179.3847",
      "volume": "7123",
      "turnover": "1276524.09",
      "trades": "208"
    },
    {
      "date": "2026-01-20",
      "bid": "179.00",
      "ask": "179.80",
      "open": "180.80",
      "high": "181.00",
      "low": "178.20",
      "close": "178.20",
      "average": "179.3573",
      "volume": "1061",
      "turnover": "190293.7",
      "trades": "68"
    },
    {
      "date": "2026-01-21",
      "bid": "176.80",
      "ask": "178.00",
      "open": "179.00",
      "high": "180.20",
      "low": "176.00",
      "close": "177.80",
      "average": "176.9249",
      "volume": "2021",
      "turnover": "357590",
      "trades": "72"
    },
    {
      "date": "2026-01-22",
      "bid": "179.00",
      "ask": "179.80",
      "open": "178.00",
      "high": "180.20",
      "low": "178.00",
      "close": "179.60",
      "average": "179.4104",
      "volume": "18987",
      "turnover": "3406089.8",
      "trades": "95"
    },
    {
      "date": "2026-01-23",
      "bid": "176.80",
      "ask": "179.00",
      "open": "180.40",
      "high": "181.00",
      "low": "175.80",
      "close": "177.00",
      "average": "177.3359",
      "volume": "7258",
      "turnover": "1287002.5",
      "trades": "187"
    },
    {
      "date": "2026-01-26",
      "bid": "174.20",
      "ask": "175.60",
      "open": "176.20",
      "high": "180.40",
      "low": "171.80",
      "close": "175.00",
      "average": "174.6483",
      "volume": "15468",
      "turnover": "2701541.7",
      "trades": "216"
    },
    {
      "date": "2026-01-27",
      "bid": "174.40",
      "ask": "177.80",
      "open": "174.00",
      "high": "179.00",
      "low": "174.00",
      "close": "174.80",
      "average": "176.2099",
      "volume": "5847",
      "turnover": "1030359.7",
      "trades": "117"
    },
    {
      "date": "2026-01-28",
      "bid": "171.60",
      "ask": "174.80",
      "open": "175.20",
      "high": "175.20",
      "low": "171.20",
      "close": "172.60",
      "average": "173.8276",
      "volume": "7419",
      "turnover": "1289163.1",
      "trades": "116"
    },
    {
      "date": "2026-01-29",
      "bid": "165.80",
      "ask": "166.80",
      "open": "174.00",
      "high": "174.00",
      "low": "165.40",
      "close": "165.60",
      "average": "167.4312",
      "volume": "8638",
      "turnover": "1446252.2",
      "trades": "201"
    },
    {
      "date": "2026-01-30",
      "bid": "162.60",
      "ask": "163.80",
      "open": "165.40",
      "high": "165.40",
      "low": "160.40",
      "close": "163.60",
      "average": "161.9902",
      "volume": "20618",
      "turnover": "3346400.1",
      "trades": "248"
    },
    {
      "date": "2026-02-02",
      "bid": "162.60",
      "ask": "163.00",
      "open": "162.40",
      "high": "164.20",
      "low": "161.20",
      "close": "162.40",
      "average": "162.5438",
      "volume": "10235",
      "turnover": "1663435",
      "trades": "232"
    },
    {
      "date": "2026-02-03",
      "bid": "155.60",
      "ask": "156.20",
      "open": "163.20",
      "high": "163.20",
      "low": "155.20",
      "close": "156.00",
      "average": "158.9654",
      "volume": "11352",
      "turnover": "1805429.5",
      "trades": "218"
    },
    {
      "date": "2026-02-04",
      "bid": "158.00",
      "ask": "159.80",
      "open": "156.20",
      "high": "158.00",
      "low": "153.60",
      "close": "157.00",
      "average": "154.7815",
      "volume": "8686",
      "turnover": "1344860.5",
      "trades": "261"
    },
    {
      "date": "2026-02-05",
      "bid": "158.40",
      "ask": "160.00",
      "open": "158.40",
      "high": "163.60",
      "low": "157.20",
      "close": "162.20",
      "average": "159.8106",
      "volume": "30236",
      "turnover": "4831579.2",
      "trades": "346"
    },
    {
      "date": "2026-02-06",
      "bid": "120.60",
      "ask": "121.00",
      "open": "135.00",
      "high": "135.00",
      "low": "115.00",
      "close": "119.60",
      "average": "121.5786",
      "volume": "241535",
      "turnover": "29346373.3",
      "trades": "1329"
    },
    {
      "date": "2026-02-09",
      "bid": "124.40",
      "ask": "125.40",
      "open": "121.00",
      "high": "127.20",
      "low": "121.00",
      "close": "125.00",
      "average": "123.2993",
      "volume": "108803",
      "turnover": "13416145.8",
      "trades": "566"
    },
    {
      "date": "2026-02-10",
      "bid": "120.00",
      "ask": "121.40",
      "open": "124.00",
      "high": "125.80",
      "low": "119.80",
      "close": "121.40",
      "average": "122.5978",
      "volume": "54420",
      "turnover": "6670025.4",
      "trades": "413"
    },
    {
      "date": "2026-02-11",
      "bid": "128.00",
      "ask": "129.80",
      "open": "120.00",
      "high": "132.00",
      "low": "119.40",
      "close": "128.00",
      "average": "123.9145",
      "volume": "121081",
      "turnover": "15003301.7",
      "trades": "637"
    },
    {
      "date": "2026-02-12",
      "bid": "126.20",
      "ask": "127.80",
      "open": "128.00",
      "high": "128.40",
      "low": "124.00",
      "close": "127.40",
      "average": "126.5346",
      "volume": "37257",
      "turnover": "4714078.59",
      "trades": "520"
    },
    {
      "date": "2026-02-13",
      "bid": "135.20",
      "ask": "136.00",
      "open": "127.80",
      "high": "136.40",
      "low": "127.80",
      "close": "135.80",
      "average": "133.8354",
      "volume": "18597",
      "turnover": "2488641.6",
      "trades": "325"
    },
    {
      "date": "2026-02-16",
      "bid": "145.00",
      "ask": "146.40",
      "open": "136.20",
      "high": "147.20",
      "low": "136.20",
      "close": "144.60",
      "average": "142.7906",
      "volume": "64869",
      "turnover": "9263949",
      "trades": "465"
    },
    {
      "date": "2026-02-17",
      "bid": "143.40",
      "ask": "144.60",
      "open": "144.20",
      "high": "147.00",
      "low": "141.80",
      "close": "144.00",
      "average": "143.7563",
      "volume": "26708",
      "turnover": "3841731.4",
      "trades": "328"
    },
    {
      "date": "2026-02-18",
      "bid": "138.40",
      "ask": "138.80",
      "open": "143.20",
      "high": "144.40",
      "low": "137.00",
      "close": "138.40",
      "average": "139.2447",
      "volume": "12258",
      "turnover": "1706220.6",
      "trades": "245"
    },
    {
      "date": "2026-02-19",
      "bid": "140.00",
      "ask": "141.00",
      "open": "139.00",
      "high": "142.20",
      "low": "138.40",
      "close": "141.40",
      "average": "140.4368",
      "volume": "6715",
      "turnover": "943113.4",
      "trades": "128"
    },
    {
      "date": "2026-02-20",
      "bid": "134.00",
      "ask": "135.00",
      "open": "141.20",
      "high": "143.20",
      "low": "134.20",
      "close": "135.80",
      "average": "139.1393",
      "volume": "17130",
      "turnover": "2383114.2",
      "trades": "213"
    },
    {
      "date": "2026-02-23",
      "bid": "132.60",
      "ask": "133.80",
      "open": "135.20",
      "high": "136.00",
      "low": "131.80",
      "close": "132.80",
      "average": "133.2862",
      "volume": "8496",
      "turnover": "1132307.7",
      "trades": "142"
    },
    {
      "date": "2026-02-24",
      "bid": "138.20",
      "ask": "139.00",
      "open": "132.80",
      "high": "138.80",
      "low": "130.60",
      "close": "137.80",
      "average": "134.4883",
      "volume": "25532",
      "turnover": "3434189.5",
      "trades": "254"
    },
    {
      "date": "2026-02-25",
      "bid": "137.00",
      "ask": "138.20",
      "open": "139.00",
      "high": "139.00",
      "low": "132.80",
      "close": "138.00",
      "average": "134.911",
      "volume": "21645",
      "turnover": "2919284.5",
      "trades": "244"
    },
    {
      "date": "2026-02-26",
      "bid": "138.40",
      "ask": "140.20",
      "open": "138.20",
      "high": "146.80",
      "low": "136.00",
      "close": "137.40",
      "average": "140.7653",
      "volume": "20040",
      "turnover": "2822913.4",
      "trades": "298"
    },
    {
      "date": "2026-02-27",
      "bid": "136.20",
      "ask": "141.20",
      "open": "138.20",
      "high": "141.60",
      "low": "135.40",
      "close": "138.20",
      "average": "138.3289",
      "volume": "12150",
      "turnover": "1679237.9",
      "trades": "178"
    },
    {
      "date": "2026-03-02",
      "bid": "136.60",
      "ask": "139.80",
      "open": "134.00",
      "high": "142.20",
      "low": "131.20",
      "close": "137.40",
      "average": "138.2714",
      "volume": "13204",
      "turnover": "1825274.7",
      "trades": "169"
    },
    {
      "date": "2026-03-03",
      "bid": "138.40",
      "ask": "141.60",
      "open": "140.20",
      "high": "143.20",
      "low": "134.20",
      "close": "139.20",
      "average": "139.3647",
      "volume": "26434",
      "turnover": "3685289.6",
      "trades": "217"
    },
    {
      "date": "2026-03-04",
      "bid": "138.00",
      "ask": "142.80",
      "open": "138.40",
      "high": "140.20",
      "low": "137.00",
      "close": "139.60",
      "average": "138.4416",
      "volume": "4817",
      "turnover": "666930",
      "trades": "137"
    },
    {
      "date": "2026-03-05",
      "bid": "139.00",
      "ask": "140.00",
      "open": "139.80",
      "high": "140.00",
      "low": "137.40",
      "close": "138.80",
      "average": "138.9911",
      "volume": "4737",
      "turnover": "658438.3",
      "trades": "114"
    },
    {
      "date": "2026-03-06",
      "bid": "139.60",
      "ask": "140.00",
      "open": "138.80",
      "high": "141.40",
      "low": "138.80",
      "close": "140.80",
      "average": "140.2661",
      "volume": "6548",
      "turnover": "919125.8",
      "trades": "102"
    },
    {
      "date": "2026-03-09",
      "bid": "134.60",
      "ask": "135.60",
      "open": "136.60",
      "high": "139.20",
      "low": "133.00",
      "close": "134.60",
      "average": "135.1894",
      "volume": "18667",
      "turnover": "2523554.6",
      "trades": "184"
    },
    {
      "date": "2026-03-10",
      "bid": "136.40",
      "ask": "139.80",
      "open": "134.60",
      "high": "139.20",
      "low": "133.20",
      "close": "137.60",
      "average": "136.0703",
      "volume": "19830",
      "turnover": "2697772.6",
      "trades": "212"
    },
    {
      "date": "2026-03-11",
      "bid": "136.20",
      "ask": "137.80",
      "open": "134.40",
      "high": "137.40",
      "low": "132.00",
      "close": "136.40",
      "average": "134.1238",
      "volume": "35006",
      "turnover": "4695529.2",
      "trades": "163"
    },
    {
      "date": "2026-03-12",
      "bid": "138.60",
      "ask": "140.60",
      "open": "137.80",
      "high": "140.60",
      "low": "137.80",
      "close": "138.60",
      "average": "139.0165",
      "volume": "9574",
      "turnover": "1331027",
      "trades": "100"
    },
    {
      "date": "2026-03-13",
      "bid": "139.00",
      "ask": "140.60",
      "open": "138.60",
      "high": "140.60",
      "low": "136.60",
      "close": "139.20",
      "average": "139.305",
      "volume": "974",
      "turnover": "135680.2",
      "trades": "39"
    },
    {
      "date": "2026-03-16",
      "bid": "134.20",
      "ask": "135.40",
      "open": "138.80",
      "high": "139.00",
      "low": "134.20",
      "close": "134.20",
      "average": "135.0953",
      "volume": "10507",
      "turnover": "1419505.6",
      "trades": "161"
    },
    {
      "date": "2026-03-17",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.40",
      "high": "136.80",
      "low": "133.40",
      "close": "133.40",
      "average": "135.3372",
      "volume": "14256",
      "turnover": "1929732.5",
      "trades": "98"
    },
    {
      "date": "2026-03-18",
      "bid": "133.00",
      "ask": "134.20",
      "open": "134.00",
      "high": "135.00",
      "low": "132.40",
      "close": "133.00",
      "average": "133.8086",
      "volume": "6048",
      "turnover": "809338.9",
      "trades": "81"
    },
    {
      "date": "2026-03-19",
      "bid": "132.40",
      "ask": "133.40",
      "open": "131.40",
      "high": "134.40",
      "low": "129.40",
      "close": "132.80",
      "average": "132.1774",
      "volume": "43208",
      "turnover": "5711131",
      "trades": "98"
    },
    {
      "date": "2026-03-20",
      "bid": "133.20",
      "ask": "134.20",
      "open": "134.80",
      "high": "134.80",
      "low": "132.80",
      "close": "132.80",
      "average": "133.4064",
      "volume": "7162",
      "turnover": "955490.6",
      "trades": "113"
    },
    {
      "date": "2026-03-23",
      "bid": "130.60",
      "ask": "132.40",
      "open": "130.20",
      "high": "135.00",
      "low": "128.40",
      "close": "131.00",
      "average": "130.3604",
      "volume": "29853",
      "turnover": "3892651.9",
      "trades": "182"
    },
    {
      "date": "2026-03-24",
      "bid": "127.40",
      "ask": "127.80",
      "open": "131.00",
      "high": "131.00",
      "low": "127.20",
      "close": "127.40",
      "average": "128.3985",
      "volume": "4068",
      "turnover": "522405.2",
      "trades": "86"
    },
    {
      "date": "2026-03-25",
      "bid": "126.00",
      "ask": "126.80",
      "open": "129.40",
      "high": "130.40",
      "low": "125.60",
      "close": "126.40",
      "average": "127.3875",
      "volume": "34853",
      "turnover": "4447029.9",
      "trades": "332"
    },
    {
      "date": "2026-03-26",
      "bid": "126.00",
      "ask": "127.40",
      "open": "126.60",
      "high": "128.40",
      "low": "124.60",
      "close": "125.60",
      "average": "126.1648",
      "volume": "12954",
      "turnover": "1635123",
      "trades": "139"
    },
    {
      "date": "2026-03-27",
      "bid": "124.40",
      "ask": "125.00",
      "open": "125.00",
      "high": "126.00",
      "low": "124.20",
      "close": "124.20",
      "average": "125.2305",
      "volume": "10653",
      "turnover": "1334080",
      "trades": "129"
    },
    {
      "date": "2026-03-30",
      "bid": "122.80",
      "ask": "123.60",
      "open": "124.60",
      "high": "124.60",
      "low": "120.00",
      "close": "122.40",
      "average": "121.2188",
      "volume": "21525",
      "turnover": "2609218.9",
      "trades": "190"
    },
    {
      "date": "2026-03-31",
      "bid": "130.80",
      "ask": "131.80",
      "open": "123.60",
      "high": "132.00",
      "low": "123.60",
      "close": "130.40",
      "average": "128.3716",
      "volume": "12989",
      "turnover": "1667546.4",
      "trades": "190"
    },
    {
      "date": "2026-04-01",
      "bid": "128.80",
      "ask": "129.00",
      "open": "132.00",
      "high": "132.40",
      "low": "126.60",
      "close": "128.80",
      "average": "131.2437",
      "volume": "107980",
      "turnover": "14171684.7",
      "trades": "127"
    },
    {
      "date": "2026-04-02",
      "bid": "129.00",
      "ask": "129.60",
      "open": "128.80",
      "high": "129.40",
      "low": "128.20",
      "close": "129.40",
      "average": "128.5321",
      "volume": "936",
      "turnover": "120306",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": "128.60",
      "ask": "129.00",
      "open": "129.20",
      "high": "130.40",
      "low": "127.60",
      "close": "128.80",
      "average": "129.0508",
      "volume": "5248",
      "turnover": "677323",
      "trades": "80"
    },
    {
      "date": "2026-04-08",
      "bid": "138.40",
      "ask": "139.20",
      "open": "129.20",
      "high": "139.80",
      "low": "129.20",
      "close": "139.00",
      "average": "137.2426",
      "volume": "18409",
      "turnover": "2526295.9",
      "trades": "152"
    },
    {
      "date": "2026-04-09",
      "bid": "135.00",
      "ask": "135.80",
      "open": "139.00",
      "high": "139.00",
      "low": "134.00",
      "close": "134.60",
      "average": "135.8033",
      "volume": "2816",
      "turnover": "382432.8",
      "trades": "89"
    },
    {
      "date": "2026-04-10",
      "bid": "134.40",
      "ask": "135.80",
      "open": "135.00",
      "high": "137.60",
      "low": "133.80",
      "close": "134.00",
      "average": "135.0925",
      "volume": "9622",
      "turnover": "1299987.8",
      "trades": "72"
    },
    {
      "date": "2026-04-13",
      "bid": "133.00",
      "ask": "133.80",
      "open": "132.00",
      "high": "133.80",
      "low": "131.20",
      "close": "133.00",
      "average": "133.6606",
      "volume": "56777",
      "turnover": "7588844.3",
      "trades": "108"
    },
    {
      "date": "2026-04-14",
      "bid": "138.40",
      "ask": "139.20",
      "open": "134.00",
      "high": "140.60",
      "low": "134.00",
      "close": "138.40",
      "average": "136.8309",
      "volume": "10880",
      "turnover": "1488390.7",
      "trades": "132"
    },
    {
      "date": "2026-04-15",
      "bid": "144.00",
      "ask": "144.80",
      "open": "138.00",
      "high": "145.00",
      "low": "137.60",
      "close": "144.80",
      "average": "143.112",
      "volume": "14674",
      "turnover": "2100222.7",
      "trades": "157"
    },
    {
      "date": "2026-04-16",
      "bid": "145.60",
      "ask": "147.40",
      "open": "145.00",
      "high": "148.00",
      "low": "145.00",
      "close": "145.40",
      "average": "146.3141",
      "volume": "4529",
      "turnover": "662808.1",
      "trades": "111"
    },
    {
      "date": "2026-04-17",
      "bid": "142.40",
      "ask": "143.40",
      "open": "145.40",
      "high": "145.60",
      "low": "142.00",
      "close": "142.40",
      "average": "143.5775",
      "volume": "7154",
      "turnover": "1027112",
      "trades": "133"
    },
    {
      "date": "2026-04-20",
      "bid": "141.60",
      "ask": "142.20",
      "open": "138.80",
      "high": "142.40",
      "low": "138.20",
      "close": "142.40",
      "average": "140.2981",
      "volume": "2058",
      "turnover": "288733.4",
      "trades": "57"
    },
    {
      "date": "2026-04-21",
      "bid": "140.40",
      "ask": "141.40",
      "open": "141.60",
      "high": "142.60",
      "low": "139.20",
      "close": "140.20",
      "average": "141.2957",
      "volume": "22931",
      "turnover": "3240051.8",
      "trades": "78"
    },
    {
      "date": "2026-04-22",
      "bid": "138.60",
      "ask": "139.00",
      "open": "141.00",
      "high": "141.00",
      "low": "138.40",
      "close": "138.60",
      "average": "138.8406",
      "volume": "3739",
      "turnover": "519125",
      "trades": "73"
    },
    {
      "date": "2026-04-23",
      "bid": "135.00",
      "ask": "137.40",
      "open": "138.40",
      "high": "140.00",
      "low": "134.40",
      "close": "134.40",
      "average": "137.0903",
      "volume": "5732",
      "turnover": "787128.6",
      "trades": "93"
    },
    {
      "date": "2026-04-24",
      "bid": "133.20",
      "ask": "133.40",
      "open": "134.60",
      "high": "134.80",
      "low": "132.00",
      "close": "133.20",
      "average": "132.92",
      "volume": "62355",
      "turnover": "8288024.8",
      "trades": "98"
    },
    {
      "date": "2026-04-27",
      "bid": "132.80",
      "ask": "133.20",
      "open": "133.00",
      "high": "134.80",
      "low": "131.00",
      "close": "133.00",
      "average": "133.418",
      "volume": "6026",
      "turnover": "803768",
      "trades": "134"
    },
    {
      "date": "2026-04-28",
      "bid": "121.20",
      "ask": "122.00",
      "open": "135.40",
      "high": "135.40",
      "low": "120.40",
      "close": "122.60",
      "average": "123.9419",
      "volume": "60839",
      "turnover": "7540029.4",
      "trades": "526"
    },
    {
      "date": "2026-04-29",
      "bid": "119.00",
      "ask": "119.60",
      "open": "122.80",
      "high": "124.80",
      "low": "115.00",
      "close": "119.00",
      "average": "117.1339",
      "volume": "91821",
      "turnover": "10756600.2",
      "trades": "419"
    },
    {
      "date": "2026-04-30",
      "bid": "121.60",
      "ask": "122.80",
      "open": "119.20",
      "high": "122.40",
      "low": "117.40",
      "close": "121.20",
      "average": "120.5357",
      "volume": "7267",
      "turnover": "875933.2",
      "trades": "117"
    },
    {
      "date": "2026-05-04",
      "bid": "120.40",
      "ask": "121.20",
      "open": "123.00",
      "high": "125.00",
      "low": "119.80",
      "close": "119.80",
      "average": "123.0063",
      "volume": "19605",
      "turnover": "2411537.6",
      "trades": "264"
    },
    {
      "date": "2026-05-05",
      "bid": "117.20",
      "ask": "117.80",
      "open": "119.80",
      "high": "124.00",
      "low": "116.20",
      "close": "117.00",
      "average": "118.6754",
      "volume": "11180",
      "turnover": "1326791.2",
      "trades": "186"
    },
    {
      "date": "2026-05-06",
      "bid": "120.80",
      "ask": "122.00",
      "open": "118.20",
      "high": "123.00",
      "low": "118.20",
      "close": "120.40",
      "average": "122.1269",
      "volume": "72723",
      "turnover": "8881438",
      "trades": "215"
    },
    {
      "date": "2026-05-07",
      "bid": "120.80",
      "ask": "121.00",
      "open": "123.20",
      "high": "123.60",
      "low": "120.40",
      "close": "120.40",
      "average": "121.2871",
      "volume": "9117",
      "turnover": "1105774.2",
      "trades": "100"
    },
    {
      "date": "2026-05-08",
      "bid": "116.60",
      "ask": "117.40",
      "open": "120.40",
      "high": "120.40",
      "low": "116.20",
      "close": "116.20",
      "average": "117.4931",
      "volume": "32404",
      "turnover": "3807245.2",
      "trades": "198"
    },
    {
      "date": "2026-05-11",
      "bid": "113.80",
      "ask": "114.40",
      "open": "116.00",
      "high": "117.80",
      "low": "112.40",
      "close": "114.00",
      "average": "114.5363",
      "volume": "25244",
      "turnover": "2891354.2",
      "trades": "237"
    },
    {
      "date": "2026-05-12",
      "bid": "118.60",
      "ask": "119.40",
      "open": "113.60",
      "high": "119.40",
      "low": "113.00",
      "close": "118.40",
      "average": "116.7064",
      "volume": "46443",
      "turnover": "5419983.8",
      "trades": "186"
    },
    {
      "date": "2026-05-13",
      "bid": "120.00",
      "ask": "120.40",
      "open": "119.40",
      "high": "120.80",
      "low": "118.00",
      "close": "120.20",
      "average": "120.0558",
      "volume": "7820",
      "turnover": "938842.5",
      "trades": "109"
    },
    {
      "date": "2026-05-15",
      "bid": "117.20",
      "ask": "118.20",
      "open": "121.20",
      "high": "121.80",
      "low": "117.20",
      "close": "117.40",
      "average": "119.7829",
      "volume": "11925",
      "turnover": "1428410.6",
      "trades": "180"
    },
    {
      "date": "2026-05-18",
      "bid": "117.40",
      "ask": "118.60",
      "open": "119.00",
      "high": "120.00",
      "low": "116.60",
      "close": "117.40",
      "average": "117.8793",
      "volume": "14452",
      "turnover": "1703507.7",
      "trades": "119"
    },
    {
      "date": "2026-05-19",
      "bid": "116.20",
      "ask": "117.60",
      "open": "118.60",
      "high": "119.60",
      "low": "116.00",
      "close": "116.60",
      "average": "116.6937",
      "volume": "34865",
      "turnover": "4068524.6",
      "trades": "88"
    },
    {
      "date": "2026-05-20",
      "bid": "120.20",
      "ask": "121.60",
      "open": "116.60",
      "high": "121.60",
      "low": "116.60",
      "close": "121.40",
      "average": "118.773",
      "volume": "1846",
      "turnover": "219255",
      "trades": "59"
    },
    {
      "date": "2026-05-21",
      "bid": "119.20",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.20",
      "low": "119.20",
      "close": "119.40",
      "average": "119.7163",
      "volume": "855",
      "turnover": "102357.4",
      "trades": "55"
    },
    {
      "date": "2026-05-22",
      "bid": "120.60",
      "ask": "121.00",
      "open": "119.00",
      "high": "121.80",
      "low": "119.00",
      "close": "121.00",
      "average": "120.5412",
      "volume": "2563",
      "turnover": "308947",
      "trades": "71"
    },
    {
      "date": "2026-05-25",
      "bid": "129.80",
      "ask": "130.00",
      "open": "119.60",
      "high": "130.00",
      "low": "119.60",
      "close": "129.80",
      "average": "128.188",
      "volume": "23207",
      "turnover": "2974860",
      "trades": "377"
    },
    {
      "date": "2026-05-26",
      "bid": "128.00",
      "ask": "129.00",
      "open": "130.20",
      "high": "131.80",
      "low": "125.60",
      "close": "128.00",
      "average": "128.0042",
      "volume": "7147",
      "turnover": "914846.2",
      "trades": "124"
    },
    {
      "date": "2026-05-27",
      "bid": "130.00",
      "ask": "130.40",
      "open": "129.00",
      "high": "131.00",
      "low": "127.20",
      "close": "131.00",
      "average": "129.3044",
      "volume": "16554",
      "turnover": "2140505.2",
      "trades": "206"
    },
    {
      "date": "2026-05-28",
      "bid": "136.20",
      "ask": "137.80",
      "open": "130.80",
      "high": "139.40",
      "low": "130.80",
      "close": "136.20",
      "average": "134.8246",
      "volume": "9226",
      "turnover": "1243443.39",
      "trades": "176"
    },
    {
      "date": "2026-05-29",
      "bid": "141.00",
      "ask": "141.80",
      "open": "136.20",
      "high": "151.00",
      "low": "136.20",
      "close": "140.80",
      "average": "146.7019",
      "volume": "193574",
      "turnover": "28347115.9",
      "trades": "337"
    },
    {
      "date": "2026-06-01",
      "bid": "139.20",
      "ask": "140.20",
      "open": "141.00",
      "high": "144.80",
      "low": "138.00",
      "close": "138.80",
      "average": "140.3597",
      "volume": "8790",
      "turnover": "1233761.39",
      "trades": "141"
    },
    {
      "date": "2026-06-02",
      "bid": "139.80",
      "ask": "142.20",
      "open": "140.20",
      "high": "141.80",
      "low": "138.00",
      "close": "139.00",
      "average": "139.0715",
      "volume": "2101",
      "turnover": "292186",
      "trades": "75"
    },
    {
      "date": "2026-06-03",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.80",
      "high": "146.80",
      "low": "139.00",
      "close": "140.00",
      "average": "139.9986",
      "volume": "14481",
      "turnover": "2027320",
      "trades": "117"
    },
    {
      "date": "2026-06-04",
      "bid": "135.00",
      "ask": "136.00",
      "open": "140.20",
      "high": "140.20",
      "low": "134.60",
      "close": "135.00",
      "average": "136.5577",
      "volume": "3095",
      "turnover": "422646.2",
      "trades": "103"
    },
    {
      "date": "2026-06-05",
      "bid": "134.00",
      "ask": "134.60",
      "open": "136.20",
      "high": "136.20",
      "low": "130.60",
      "close": "134.20",
      "average": "133.5073",
      "volume": "7547",
      "turnover": "1008075",
      "trades": "130"
    },
    {
      "date": "2026-06-08",
      "bid": "133.00",
      "ask": "133.20",
      "open": "134.00",
      "high": "134.00",
      "low": "130.20",
      "close": "133.40",
      "average": "132.1073",
      "volume": "3204",
      "turnover": "423271.8",
      "trades": "90"
    },
    {
      "date": "2026-06-09",
      "bid": "130.80",
      "ask": "132.80",
      "open": "132.40",
      "high": "134.00",
      "low": "130.80",
      "close": "132.40",
      "average": "132.7353",
      "volume": "2628",
      "turnover": "348821",
      "trades": "71"
    },
    {
      "date": "2026-06-10",
      "bid": "133.00",
      "ask": "133.80",
      "open": "132.80",
      "high": "137.60",
      "low": "132.80",
      "close": "134.00",
      "average": "135.9044",
      "volume": "25179",
      "turnover": "3421585.8",
      "trades": "121"
    },
    {
      "date": "2026-06-11",
      "bid": "130.40",
      "ask": "131.60",
      "open": "132.00",
      "high": "132.80",
      "low": "130.60",
      "close": "131.80",
      "average": "131.9317",
      "volume": "10082",
      "turnover": "1329959.2",
      "trades": "69"
    },
    {
      "date": "2026-06-12",
      "bid": "135.00",
      "ask": "135.80",
      "open": "132.20",
      "high": "136.80",
      "low": "132.20",
      "close": "135.60",
      "average": "134.8756",
      "volume": "1687",
      "turnover": "227535.2",
      "trades": "46"
    },
    {
      "date": "2026-06-15",
      "bid": "138.00",
      "ask": "138.40",
      "open": "136.20",
      "high": "140.00",
      "low": "136.20",
      "close": "138.00",
      "average": "138.1635",
      "volume": "2758",
      "turnover": "381397.2",
      "trades": "59"
    },
    {
      "date": "2026-06-16",
      "bid": "136.60",
      "ask": "138.20",
      "open": "138.40",
      "high": "138.40",
      "low": "138.00",
      "close": "138.00",
      "average": "138.0087",
      "volume": "735",
      "turnover": "101436.4",
      "trades": "38"
    },
    {
      "date": "2026-06-17",
      "bid": "131.60",
      "ask": "132.80",
      "open": "138.20",
      "high": "138.20",
      "low": "131.60",
      "close": "132.80",
      "average": "136.9537",
      "volume": "2199",
      "turnover": "301161.2",
      "trades": "65"
    },
    {
      "date": "2026-06-18",
      "bid": "131.60",
      "ask": "132.80",
      "open": "132.80",
      "high": "132.80",
      "low": "130.80",
      "close": "132.80",
      "average": "132.0252",
      "volume": "6848",
      "turnover": "904108.8",
      "trades": "74"
    },
    {
      "date": "2026-06-22",
      "bid": "131.40",
      "ask": "132.60",
      "open": "137.60",
      "high": "137.60",
      "low": "131.00",
      "close": "132.20",
      "average": "132.2878",
      "volume": "4649",
      "turnover": "615006",
      "trades": "88"
    },
    {
      "date": "2026-06-23",
      "bid": "127.40",
      "ask": "130.80",
      "open": "131.00",
      "high": "132.00",
      "low": "127.00",
      "close": "127.00",
      "average": "131.3098",
      "volume": "6763",
      "turnover": "888048.4",
      "trades": "138"
    },
    {
      "date": "2026-06-24",
      "bid": "130.60",
      "ask": "131.40",
      "open": "128.00",
      "high": "132.60",
      "low": "128.00",
      "close": "131.00",
      "average": "131.6736",
      "volume": "16324",
      "turnover": "2149356",
      "trades": "119"
    },
    {
      "date": "2026-06-25",
      "bid": "131.40",
      "ask": "132.20",
      "open": "137.00",
      "high": "137.00",
      "low": "131.00",
      "close": "131.00",
      "average": "132.9144",
      "volume": "19612",
      "turnover": "2606717.79",
      "trades": "190"
    },
    {
      "date": "2026-06-26",
      "bid": "128.20",
      "ask": "129.20",
      "open": "129.20",
      "high": "132.80",
      "low": "128.00",
      "close": "128.00",
      "average": "129.8843",
      "volume": "5429",
      "turnover": "705141.8",
      "trades": "98"
    },
    {
      "date": "2026-06-29",
      "bid": "127.80",
      "ask": "128.60",
      "open": "133.80",
      "high": "133.80",
      "low": "126.80",
      "close": "127.40",
      "average": "129.8801",
      "volume": "11974",
      "turnover": "1555184",
      "trades": "74"
    },
    {
      "date": "2026-06-30",
      "bid": "127.40",
      "ask": "128.00",
      "open": "127.60",
      "high": "129.60",
      "low": "127.40",
      "close": "127.60",
      "average": "128.449",
      "volume": "3042",
      "turnover": "390741.8",
      "trades": "60"
    },
    {
      "date": "2026-07-01",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.00",
      "high": "129.80",
      "low": "127.20",
      "close": "127.80",
      "average": "127.9621",
      "volume": "13598",
      "turnover": "1740028.6",
      "trades": "81"
    },
    {
      "date": "2026-07-02",
      "bid": "128.40",
      "ask": "129.20",
      "open": "128.00",
      "high": "129.40",
      "low": "126.80",
      "close": "128.40",
      "average": "128.0791",
      "volume": "24591",
      "turnover": "3149592",
      "trades": "115"
    },
    {
      "date": "2026-07-03",
      "bid": "129.00",
      "ask": "130.00",
      "open": "126.80",
      "high": "133.80",
      "low": "126.80",
      "close": "130.00",
      "average": "130.0531",
      "volume": "13177",
      "turnover": "1713710.2",
      "trades": "105"
    },
    {
      "date": "2026-07-06",
      "bid": "129.20",
      "ask": "137.80",
      "open": "130.00",
      "high": "132.20",
      "low": "129.00",
      "close": "129.60",
      "average": "129.5681",
      "volume": "1576",
      "turnover": "204199.4",
      "trades": "44"
    },
    {
      "date": "2026-07-07",
      "bid": "128.40",
      "ask": "129.20",
      "open": "129.20",
      "high": "129.60",
      "low": "127.60",
      "close": "129.20",
      "average": "129.0094",
      "volume": "5685",
      "turnover": "733418.4",
      "trades": "79"
    },
    {
      "date": "2026-07-08",
      "bid": "127.60",
      "ask": "128.00",
      "open": "127.40",
      "high": "128.80",
      "low": "126.60",
      "close": "127.60",
      "average": "127.8717",
      "volume": "11330",
      "turnover": "1448786.2",
      "trades": "86"
    },
    {
      "date": "2026-07-09",
      "bid": "126.60",
      "ask": "127.80",
      "open": "127.40",
      "high": "127.80",
      "low": "126.20",
      "close": "126.20",
      "average": "127.2511",
      "volume": "1941",
      "turnover": "246994.4",
      "trades": "45"
    },
    {
      "date": "2026-07-10",
      "bid": "126.20",
      "ask": "127.40",
      "open": "126.20",
      "high": "128.80",
      "low": "125.80",
      "close": "127.60",
      "average": "127.3158",
      "volume": "5672",
      "turnover": "722930.2",
      "trades": "59"
    },
    {
      "date": "2026-07-13",
      "bid": "125.80",
      "ask": "126.40",
      "open": "127.20",
      "high": "127.40",
      "low": "125.80",
      "close": "125.80",
      "average": "126.6697",
      "volume": "6585",
      "turnover": "834119.8",
      "trades": "65"
    },
    {
      "date": "2026-07-14",
      "bid": "125.00",
      "ask": "126.40",
      "open": "126.00",
      "high": "126.40",
      "low": "125.00",
      "close": "125.00",
      "average": "125.9142",
      "volume": "2509",
      "turnover": "315918.8",
      "trades": "35"
    },
    {
      "date": "2026-07-15",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.20",
      "high": "127.20",
      "low": "125.00",
      "close": "125.40",
      "average": "125.8021",
      "volume": "4162",
      "turnover": "523588.4",
      "trades": "56"
    },
    {
      "date": "2026-07-16",
      "bid": "124.60",
      "ask": "126.00",
      "open": "125.80",
      "high": "126.00",
      "low": "124.20",
      "close": "124.40",
      "average": "125.1531",
      "volume": "3316",
      "turnover": "415007.8",
      "trades": "54"
    },
    {
      "date": "2026-07-17",
      "bid": "124.80",
      "ask": "125.00",
      "open": "124.40",
      "high": "125.80",
      "low": "124.40",
      "close": "124.80",
      "average": "124.9586",
      "volume": "6909",
      "turnover": "863339",
      "trades": "72"
    },
    {
      "date": "2026-07-20",
      "bid": "122.80",
      "ask": "123.40",
      "open": "125.00",
      "high": "125.00",
      "low": "121.60",
      "close": "121.60",
      "average": "123.5659",
      "volume": "12168",
      "turnover": "1503737",
      "trades": "127"
    },
    {
      "date": "2026-07-21",
      "bid": "121.00",
      "ask": "122.40",
      "open": "122.60",
      "high": "124.00",
      "low": "118.00",
      "close": "122.40",
      "average": "120.7242",
      "volume": "38188",
      "turnover": "4609914.4",
      "trades": "145"
    },
    {
      "date": "2026-07-22",
      "bid": "121.40",
      "ask": "122.80",
      "open": "124.80",
      "high": "124.80",
      "low": "120.00",
      "close": "121.60",
      "average": "121.3344",
      "volume": "17597",
      "turnover": "2134559.2",
      "trades": "126"
    },
    {
      "date": "2026-07-23",
      "bid": "120.60",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.60",
      "low": "120.20",
      "close": "120.60",
      "average": "121.1748",
      "volume": "4375",
      "turnover": "530139.8",
      "trades": "66"
    },
    {
      "date": "2026-07-24",
      "bid": "119.00",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.00",
      "low": "118.60",
      "close": "119.20",
      "average": "119.6557",
      "volume": "5095",
      "turnover": "609645.8",
      "trades": "70"
    },
    {
      "date": "2026-07-27",
      "bid": "119.60",
      "ask": "120.40",
      "open": "119.00",
      "high": "121.00",
      "low": "119.00",
      "close": "120.40",
      "average": "119.7653",
      "volume": "5407",
      "turnover": "647571.2",
      "trades": "51"
    },
    {
      "date": "2026-07-28",
      "bid": "121.00",
      "ask": "121.80",
      "open": "120.40",
      "high": "121.80",
      "low": "120.40",
      "close": "120.80",
      "average": "121.0372",
      "volume": "1398",
      "turnover": "169210",
      "trades": "50"
    },
    {
      "date": "2026-07-29",
      "bid": "121.00",
      "ask": "121.80",
      "open": "121.80",
      "high": "122.00",
      "low": "120.60",
      "close": "121.80",
      "average": "121.6925",
      "volume": "1464",
      "turnover": "178157.8",
      "trades": "31"
    },
    {
      "date": "2026-07-30",
      "bid": "125.20",
      "ask": "126.20",
      "open": "121.80",
      "high": "128.00",
      "low": "121.40",
      "close": "126.40",
      "average": "121.9432",
      "volume": "32149",
      "turnover": "3920353",
      "trades": "85"
    },
    {
      "date": "2026-07-31",
      "bid": "123.20",
      "ask": "124.80",
      "open": "126.20",
      "high": "127.00",
      "low": "122.40",
      "close": "125.80",
      "average": "124.397",
      "volume": "959",
      "turnover": "119296.8",
      "trades": "42"
    },
    {
      "date": "2026-08-03",
      "bid": "125.40",
      "ask": "126.80",
      "open": "123.20",
      "high": "127.40",
      "low": "122.20",
      "close": "126.00",
      "average": "125.9616",
      "volume": "11178",
      "turnover": "1407092.8",
      "trades": "150"
    },
    {
      "date": "2026-08-04",
      "bid": "126.60",
      "ask": "128.60",
      "open": "122.20",
      "high": "128.20",
      "low": "122.20",
      "close": "126.60",
      "average": "126.7009",
      "volume": "19477",
      "turnover": "2467980.2",
      "trades": "111"
    },
    {
      "date": "2026-08-05",
      "bid": "130.00",
      "ask": "131.20",
      "open": "128.00",
      "high": "131.60",
      "low": "127.80",
      "close": "131.60",
      "average": "128.5735",
      "volume": "13620",
      "turnover": "1751171",
      "trades": "76"
    }
  ]
}