{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2408294/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/essity-a?id=TX2408294",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2408294",
    "asset_class": "SHARES",
    "isin": "SE0009922156",
    "symbol": "ESSITY A",
    "company": "Essity A",
    "market": null,
    "last_sale_price": "SEK 282.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "281.00",
      "ask": "282.00",
      "open": "281.00",
      "high": "282.00",
      "low": "278.00",
      "close": "282.00",
      "average": "280.4816",
      "volume": "7293",
      "turnover": "2045552.5",
      "trades": "110"
    },
    {
      "date": "2021-08-03",
      "bid": "282.00",
      "ask": "283.00",
      "open": "282.00",
      "high": "284.50",
      "low": "282.00",
      "close": "283.00",
      "average": "283.3749",
      "volume": "11798",
      "turnover": "3343257",
      "trades": "110"
    },
    {
      "date": "2021-08-04",
      "bid": "280.00",
      "ask": "281.00",
      "open": "283.00",
      "high": "284.00",
      "low": "279.00",
      "close": "280.50",
      "average": "280.2869",
      "volume": "11930",
      "turnover": "3344450",
      "trades": "106"
    },
    {
      "date": "2021-08-05",
      "bid": "280.00",
      "ask": "280.50",
      "open": "279.50",
      "high": "282.00",
      "low": "279.50",
      "close": "280.00",
      "average": "280.7895",
      "volume": "10507",
      "turnover": "2950255.5",
      "trades": "67"
    },
    {
      "date": "2021-08-06",
      "bid": "279.00",
      "ask": "280.00",
      "open": "280.00",
      "high": "280.00",
      "low": "278.50",
      "close": "280.00",
      "average": "279.1033",
      "volume": "5557",
      "turnover": "1550977",
      "trades": "77"
    },
    {
      "date": "2021-08-09",
      "bid": "280.00",
      "ask": "280.50",
      "open": "279.50",
      "high": "281.00",
      "low": "278.50",
      "close": "280.50",
      "average": "279.8011",
      "volume": "2599",
      "turnover": "727203",
      "trades": "61"
    },
    {
      "date": "2021-08-10",
      "bid": "280.00",
      "ask": "280.50",
      "open": "280.00",
      "high": "281.50",
      "low": "280.00",
      "close": "281.00",
      "average": "280.3569",
      "volume": "3620",
      "turnover": "1014892",
      "trades": "60"
    },
    {
      "date": "2021-08-11",
      "bid": "280.50",
      "ask": "281.00",
      "open": "281.00",
      "high": "281.50",
      "low": "280.00",
      "close": "280.00",
      "average": "280.6327",
      "volume": "6999",
      "turnover": "1964148",
      "trades": "97"
    },
    {
      "date": "2021-08-12",
      "bid": "278.50",
      "ask": "279.00",
      "open": "280.50",
      "high": "281.00",
      "low": "278.50",
      "close": "279.50",
      "average": "279.7153",
      "volume": "5332",
      "turnover": "1491442",
      "trades": "61"
    },
    {
      "date": "2021-08-13",
      "bid": "280.00",
      "ask": "280.50",
      "open": "278.50",
      "high": "280.00",
      "low": "278.50",
      "close": "280.00",
      "average": "279.0825",
      "volume": "9207",
      "turnover": "2569513",
      "trades": "103"
    },
    {
      "date": "2021-08-16",
      "bid": "279.00",
      "ask": "279.50",
      "open": "281.00",
      "high": "281.00",
      "low": "278.00",
      "close": "279.00",
      "average": "278.9209",
      "volume": "16345",
      "turnover": "4558961.5",
      "trades": "126"
    },
    {
      "date": "2021-08-17",
      "bid": "282.50",
      "ask": "283.50",
      "open": "278.00",
      "high": "283.50",
      "low": "278.00",
      "close": "283.50",
      "average": "280.6966",
      "volume": "9797",
      "turnover": "2749984.5",
      "trades": "89"
    },
    {
      "date": "2021-08-18",
      "bid": "280.00",
      "ask": "280.50",
      "open": "283.50",
      "high": "284.00",
      "low": "280.00",
      "close": "280.50",
      "average": "281.6829",
      "volume": "3530",
      "turnover": "994340.5",
      "trades": "69"
    },
    {
      "date": "2021-08-19",
      "bid": "280.00",
      "ask": "280.50",
      "open": "279.00",
      "high": "281.50",
      "low": "275.50",
      "close": "280.00",
      "average": "278.7082",
      "volume": "10936",
      "turnover": "3047952.5",
      "trades": "132"
    },
    {
      "date": "2021-08-20",
      "bid": "282.00",
      "ask": "283.00",
      "open": "280.00",
      "high": "283.50",
      "low": "280.00",
      "close": "283.00",
      "average": "281.5421",
      "volume": "3515",
      "turnover": "989620.5",
      "trades": "90"
    },
    {
      "date": "2021-08-23",
      "bid": "281.00",
      "ask": "281.50",
      "open": "284.00",
      "high": "284.00",
      "low": "279.00",
      "close": "281.50",
      "average": "280.6263",
      "volume": "4631",
      "turnover": "1299580.5",
      "trades": "80"
    },
    {
      "date": "2021-08-24",
      "bid": "276.50",
      "ask": "277.00",
      "open": "281.50",
      "high": "281.50",
      "low": "276.50",
      "close": "276.50",
      "average": "278.2509",
      "volume": "6639",
      "turnover": "1847308",
      "trades": "101"
    },
    {
      "date": "2021-08-25",
      "bid": "276.50",
      "ask": "277.00",
      "open": "276.50",
      "high": "277.50",
      "low": "276.00",
      "close": "276.00",
      "average": "276.8574",
      "volume": "4510",
      "turnover": "1248627",
      "trades": "89"
    },
    {
      "date": "2021-08-26",
      "bid": "277.00",
      "ask": "277.50",
      "open": "275.50",
      "high": "277.50",
      "low": "275.50",
      "close": "277.50",
      "average": "276.2124",
      "volume": "2949",
      "turnover": "814550.5",
      "trades": "71"
    },
    {
      "date": "2021-08-27",
      "bid": "277.00",
      "ask": "278.00",
      "open": "276.50",
      "high": "278.00",
      "low": "275.50",
      "close": "277.00",
      "average": "276.5298",
      "volume": "1829",
      "turnover": "505773",
      "trades": "83"
    },
    {
      "date": "2021-08-30",
      "bid": "281.50",
      "ask": "282.00",
      "open": "278.00",
      "high": "282.00",
      "low": "277.50",
      "close": "282.00",
      "average": "279.3746",
      "volume": "9413",
      "turnover": "2629753",
      "trades": "153"
    },
    {
      "date": "2021-08-31",
      "bid": "276.50",
      "ask": "277.50",
      "open": "282.00",
      "high": "282.00",
      "low": "276.00",
      "close": "277.50",
      "average": "278.3751",
      "volume": "7315",
      "turnover": "2036313.5",
      "trades": "216"
    },
    {
      "date": "2021-09-01",
      "bid": "275.50",
      "ask": "276.00",
      "open": "278.00",
      "high": "278.50",
      "low": "275.50",
      "close": "275.50",
      "average": "276.511",
      "volume": "7069",
      "turnover": "1954656",
      "trades": "104"
    },
    {
      "date": "2021-09-02",
      "bid": "276.00",
      "ask": "276.50",
      "open": "276.00",
      "high": "277.00",
      "low": "274.50",
      "close": "277.00",
      "average": "276.0668",
      "volume": "8498",
      "turnover": "2346015.5",
      "trades": "115"
    },
    {
      "date": "2021-09-03",
      "bid": "275.00",
      "ask": "275.50",
      "open": "275.50",
      "high": "278.00",
      "low": "275.00",
      "close": "275.00",
      "average": "276.0561",
      "volume": "5112",
      "turnover": "1411199",
      "trades": "91"
    },
    {
      "date": "2021-09-06",
      "bid": "277.50",
      "ask": "278.50",
      "open": "275.50",
      "high": "279.00",
      "low": "275.50",
      "close": "277.00",
      "average": "277.4585",
      "volume": "7838",
      "turnover": "2175212.25",
      "trades": "127"
    },
    {
      "date": "2021-09-07",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "278.00",
      "low": "275.50",
      "close": "278.00",
      "average": "277.7222",
      "volume": "21049",
      "turnover": "5845775",
      "trades": "154"
    },
    {
      "date": "2021-09-08",
      "bid": "275.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "278.00",
      "low": "274.50",
      "close": "278.00",
      "average": "276.7344",
      "volume": "7924",
      "turnover": "2192843",
      "trades": "138"
    },
    {
      "date": "2021-09-09",
      "bid": "273.50",
      "ask": "274.00",
      "open": "274.00",
      "high": "276.00",
      "low": "271.50",
      "close": "273.00",
      "average": "272.5612",
      "volume": "15606",
      "turnover": "4253590.5",
      "trades": "306"
    },
    {
      "date": "2021-09-10",
      "bid": "270.50",
      "ask": "271.00",
      "open": "272.50",
      "high": "273.00",
      "low": "269.50",
      "close": "270.50",
      "average": "271.6242",
      "volume": "9199",
      "turnover": "2498671",
      "trades": "165"
    },
    {
      "date": "2021-09-13",
      "bid": "269.00",
      "ask": "270.00",
      "open": "271.00",
      "high": "271.50",
      "low": "269.00",
      "close": "269.00",
      "average": "269.9147",
      "volume": "5509",
      "turnover": "1486960",
      "trades": "114"
    },
    {
      "date": "2021-09-14",
      "bid": "270.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "272.00",
      "low": "269.00",
      "close": "271.00",
      "average": "270.4406",
      "volume": "4524",
      "turnover": "1223473.5",
      "trades": "79"
    },
    {
      "date": "2021-09-15",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.50",
      "high": "271.00",
      "low": "269.00",
      "close": "269.50",
      "average": "269.8809",
      "volume": "3574",
      "turnover": "964554.5",
      "trades": "118"
    },
    {
      "date": "2021-09-16",
      "bid": "268.50",
      "ask": "269.50",
      "open": "269.50",
      "high": "270.00",
      "low": "268.00",
      "close": "268.00",
      "average": "269.0109",
      "volume": "3220",
      "turnover": "866215",
      "trades": "91"
    },
    {
      "date": "2021-09-17",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.50",
      "high": "269.50",
      "low": "267.00",
      "close": "268.50",
      "average": "268.6731",
      "volume": "1785",
      "turnover": "479581.5",
      "trades": "60"
    },
    {
      "date": "2021-09-20",
      "bid": "269.50",
      "ask": "270.00",
      "open": "268.00",
      "high": "270.50",
      "low": "266.00",
      "close": "269.00",
      "average": "267.607",
      "volume": "9978",
      "turnover": "2670183",
      "trades": "186"
    },
    {
      "date": "2021-09-21",
      "bid": "273.00",
      "ask": "274.00",
      "open": "269.50",
      "high": "274.50",
      "low": "269.50",
      "close": "273.00",
      "average": "272.4676",
      "volume": "5416",
      "turnover": "1475684.5",
      "trades": "136"
    },
    {
      "date": "2021-09-22",
      "bid": "269.50",
      "ask": "270.50",
      "open": "273.50",
      "high": "275.50",
      "low": "270.00",
      "close": "270.00",
      "average": "272.8142",
      "volume": "4177",
      "turnover": "1139545",
      "trades": "99"
    },
    {
      "date": "2021-09-23",
      "bid": "269.50",
      "ask": "270.50",
      "open": "270.50",
      "high": "272.50",
      "low": "269.00",
      "close": "269.00",
      "average": "269.7318",
      "volume": "6705",
      "turnover": "1808552",
      "trades": "128"
    },
    {
      "date": "2021-09-24",
      "bid": "270.00",
      "ask": "270.50",
      "open": "269.50",
      "high": "272.00",
      "low": "268.50",
      "close": "272.00",
      "average": "270.0775",
      "volume": "4502",
      "turnover": "1215889",
      "trades": "113"
    },
    {
      "date": "2021-09-27",
      "bid": "272.00",
      "ask": "273.00",
      "open": "270.50",
      "high": "274.00",
      "low": "270.50",
      "close": "271.00",
      "average": "271.8349",
      "volume": "5517",
      "turnover": "1499713",
      "trades": "128"
    },
    {
      "date": "2021-09-28",
      "bid": "272.50",
      "ask": "273.00",
      "open": "272.00",
      "high": "275.50",
      "low": "272.00",
      "close": "272.00",
      "average": "273.7181",
      "volume": "5309",
      "turnover": "1453169.5",
      "trades": "128"
    },
    {
      "date": "2021-09-29",
      "bid": "273.00",
      "ask": "273.50",
      "open": "273.00",
      "high": "275.50",
      "low": "271.00",
      "close": "272.50",
      "average": "272.9531",
      "volume": "7128",
      "turnover": "1945610",
      "trades": "133"
    },
    {
      "date": "2021-09-30",
      "bid": "271.50",
      "ask": "272.50",
      "open": "273.50",
      "high": "275.50",
      "low": "271.00",
      "close": "271.00",
      "average": "273.6437",
      "volume": "3351",
      "turnover": "916980",
      "trades": "102"
    },
    {
      "date": "2021-10-01",
      "bid": "269.50",
      "ask": "270.50",
      "open": "269.50",
      "high": "271.50",
      "low": "269.00",
      "close": "271.00",
      "average": "269.9662",
      "volume": "3169",
      "turnover": "855523",
      "trades": "109"
    },
    {
      "date": "2021-10-04",
      "bid": "266.50",
      "ask": "267.50",
      "open": "271.00",
      "high": "271.50",
      "low": "267.00",
      "close": "269.00",
      "average": "269.0402",
      "volume": "15386",
      "turnover": "4139452.5",
      "trades": "127"
    },
    {
      "date": "2021-10-05",
      "bid": "264.50",
      "ask": "265.50",
      "open": "267.00",
      "high": "267.50",
      "low": "264.00",
      "close": "265.50",
      "average": "265.57",
      "volume": "10773",
      "turnover": "2860985.5",
      "trades": "210"
    },
    {
      "date": "2021-10-06",
      "bid": "262.00",
      "ask": "262.50",
      "open": "265.00",
      "high": "265.00",
      "low": "260.50",
      "close": "261.50",
      "average": "262.1166",
      "volume": "5008",
      "turnover": "1312680",
      "trades": "177"
    },
    {
      "date": "2021-10-07",
      "bid": "264.50",
      "ask": "265.50",
      "open": "263.00",
      "high": "265.50",
      "low": "263.00",
      "close": "264.00",
      "average": "264.0253",
      "volume": "22434",
      "turnover": "5923143.5",
      "trades": "102"
    },
    {
      "date": "2021-10-08",
      "bid": "264.50",
      "ask": "265.00",
      "open": "265.50",
      "high": "266.00",
      "low": "263.50",
      "close": "264.50",
      "average": "264.3712",
      "volume": "6718",
      "turnover": "1776046",
      "trades": "93"
    },
    {
      "date": "2021-10-11",
      "bid": "263.50",
      "ask": "264.00",
      "open": "264.50",
      "high": "265.50",
      "low": "262.00",
      "close": "265.00",
      "average": "263.4036",
      "volume": "21165",
      "turnover": "5574937.5",
      "trades": "93"
    },
    {
      "date": "2021-10-12",
      "bid": "269.00",
      "ask": "270.00",
      "open": "264.00",
      "high": "269.50",
      "low": "262.50",
      "close": "269.00",
      "average": "266.7446",
      "volume": "9546",
      "turnover": "2546343.5",
      "trades": "133"
    },
    {
      "date": "2021-10-13",
      "bid": "271.00",
      "ask": "271.50",
      "open": "269.50",
      "high": "271.50",
      "low": "267.50",
      "close": "271.00",
      "average": "269.3502",
      "volume": "3741",
      "turnover": "1007639",
      "trades": "80"
    },
    {
      "date": "2021-10-14",
      "bid": "267.50",
      "ask": "268.00",
      "open": "271.50",
      "high": "272.50",
      "low": "267.00",
      "close": "268.00",
      "average": "270.2852",
      "volume": "31677",
      "turnover": "8561824",
      "trades": "171"
    },
    {
      "date": "2021-10-15",
      "bid": "268.50",
      "ask": "269.00",
      "open": "268.00",
      "high": "270.00",
      "low": "266.50",
      "close": "269.00",
      "average": "267.7485",
      "volume": "9435",
      "turnover": "2526207.5",
      "trades": "86"
    },
    {
      "date": "2021-10-18",
      "bid": "264.50",
      "ask": "265.00",
      "open": "269.00",
      "high": "269.00",
      "low": "264.00",
      "close": "266.00",
      "average": "266.6478",
      "volume": "6119",
      "turnover": "1631618",
      "trades": "150"
    },
    {
      "date": "2021-10-19",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.50",
      "high": "264.50",
      "low": "262.00",
      "close": "264.50",
      "average": "263.3268",
      "volume": "4546",
      "turnover": "1197083.5",
      "trades": "103"
    },
    {
      "date": "2021-10-20",
      "bid": "264.00",
      "ask": "264.50",
      "open": "262.50",
      "high": "264.00",
      "low": "261.00",
      "close": "264.00",
      "average": "262.7244",
      "volume": "4204",
      "turnover": "1104493.5",
      "trades": "94"
    },
    {
      "date": "2021-10-21",
      "bid": "271.00",
      "ask": "272.00",
      "open": "264.00",
      "high": "273.00",
      "low": "263.50",
      "close": "273.00",
      "average": "269.0618",
      "volume": "8609",
      "turnover": "2316351.5",
      "trades": "99"
    },
    {
      "date": "2021-10-22",
      "bid": "281.50",
      "ask": "282.00",
      "open": "281.00",
      "high": "287.00",
      "low": "279.00",
      "close": "284.00",
      "average": "283.1751",
      "volume": "30236",
      "turnover": "8562082.5",
      "trades": "463"
    },
    {
      "date": "2021-10-25",
      "bid": "277.50",
      "ask": "278.00",
      "open": "282.00",
      "high": "284.50",
      "low": "277.00",
      "close": "277.50",
      "average": "281.3258",
      "volume": "7406",
      "turnover": "2083538.5",
      "trades": "258"
    },
    {
      "date": "2021-10-26",
      "bid": "276.50",
      "ask": "277.00",
      "open": "276.50",
      "high": "280.50",
      "low": "276.00",
      "close": "277.00",
      "average": "278.2796",
      "volume": "2647",
      "turnover": "736606",
      "trades": "76"
    },
    {
      "date": "2021-10-27",
      "bid": "274.00",
      "ask": "274.50",
      "open": "276.50",
      "high": "278.00",
      "low": "273.50",
      "close": "275.00",
      "average": "275.5639",
      "volume": "2897",
      "turnover": "798308.5",
      "trades": "117"
    },
    {
      "date": "2021-10-28",
      "bid": "274.50",
      "ask": "275.00",
      "open": "275.00",
      "high": "275.50",
      "low": "273.50",
      "close": "275.00",
      "average": "274.5949",
      "volume": "3146",
      "turnover": "863875.5",
      "trades": "82"
    },
    {
      "date": "2021-10-29",
      "bid": "277.00",
      "ask": "277.50",
      "open": "275.00",
      "high": "278.00",
      "low": "272.00",
      "close": "278.00",
      "average": "274.937",
      "volume": "4453",
      "turnover": "1224294.5",
      "trades": "120"
    },
    {
      "date": "2021-11-01",
      "bid": "281.00",
      "ask": "281.50",
      "open": "278.50",
      "high": "283.00",
      "low": "277.50",
      "close": "281.00",
      "average": "281.4012",
      "volume": "11295",
      "turnover": "3178426",
      "trades": "120"
    },
    {
      "date": "2021-11-02",
      "bid": "284.50",
      "ask": "285.00",
      "open": "281.50",
      "high": "286.00",
      "low": "279.50",
      "close": "286.00",
      "average": "282.8463",
      "volume": "7572",
      "turnover": "2141712.5",
      "trades": "115"
    },
    {
      "date": "2021-11-03",
      "bid": "283.00",
      "ask": "284.00",
      "open": "285.50",
      "high": "285.50",
      "low": "281.00",
      "close": "285.00",
      "average": "283.5145",
      "volume": "5592",
      "turnover": "1585413",
      "trades": "73"
    },
    {
      "date": "2021-11-04",
      "bid": "284.50",
      "ask": "285.00",
      "open": "285.50",
      "high": "286.00",
      "low": "283.50",
      "close": "285.00",
      "average": "284.5844",
      "volume": "3413",
      "turnover": "971286.5",
      "trades": "91"
    },
    {
      "date": "2021-11-05",
      "bid": "283.00",
      "ask": "284.00",
      "open": "286.00",
      "high": "286.00",
      "low": "283.00",
      "close": "283.50",
      "average": "283.8141",
      "volume": "2319",
      "turnover": "658165",
      "trades": "62"
    },
    {
      "date": "2021-11-08",
      "bid": "280.50",
      "ask": "281.50",
      "open": "284.50",
      "high": "284.50",
      "low": "280.00",
      "close": "281.50",
      "average": "282.0802",
      "volume": "5015",
      "turnover": "1414632",
      "trades": "97"
    },
    {
      "date": "2021-11-09",
      "bid": "283.50",
      "ask": "284.00",
      "open": "281.50",
      "high": "284.50",
      "low": "281.00",
      "close": "284.00",
      "average": "282.3549",
      "volume": "43890",
      "turnover": "12392557",
      "trades": "207"
    },
    {
      "date": "2021-11-10",
      "bid": "287.50",
      "ask": "288.00",
      "open": "284.00",
      "high": "288.50",
      "low": "284.00",
      "close": "288.50",
      "average": "286.3584",
      "volume": "22670",
      "turnover": "6491745",
      "trades": "203"
    },
    {
      "date": "2021-11-11",
      "bid": "294.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "297.50",
      "low": "291.00",
      "close": "294.00",
      "average": "293.3055",
      "volume": "67991",
      "turnover": "19938276.75",
      "trades": "489"
    },
    {
      "date": "2021-11-12",
      "bid": "294.50",
      "ask": "295.00",
      "open": "295.00",
      "high": "296.50",
      "low": "293.00",
      "close": "296.00",
      "average": "294.6189",
      "volume": "11197",
      "turnover": "3298847.5",
      "trades": "152"
    },
    {
      "date": "2021-11-15",
      "bid": "296.50",
      "ask": "297.00",
      "open": "295.50",
      "high": "297.00",
      "low": "293.50",
      "close": "297.00",
      "average": "295.0002",
      "volume": "8294",
      "turnover": "2446732",
      "trades": "115"
    },
    {
      "date": "2021-11-16",
      "bid": "298.50",
      "ask": "299.00",
      "open": "297.00",
      "high": "299.50",
      "low": "295.00",
      "close": "299.50",
      "average": "297.6692",
      "volume": "18343",
      "turnover": "5460147",
      "trades": "164"
    },
    {
      "date": "2021-11-17",
      "bid": "300.50",
      "ask": "301.50",
      "open": "298.50",
      "high": "301.50",
      "low": "296.00",
      "close": "301.50",
      "average": "299.3525",
      "volume": "29583",
      "turnover": "8855745.5",
      "trades": "164"
    },
    {
      "date": "2021-11-18",
      "bid": "298.00",
      "ask": "298.50",
      "open": "301.50",
      "high": "303.00",
      "low": "298.00",
      "close": "299.50",
      "average": "300.6169",
      "volume": "5781",
      "turnover": "1737866.5",
      "trades": "89"
    },
    {
      "date": "2021-11-19",
      "bid": "299.50",
      "ask": "301.00",
      "open": "299.50",
      "high": "301.00",
      "low": "297.50",
      "close": "299.50",
      "average": "299.7614",
      "volume": "53835",
      "turnover": "16137656",
      "trades": "250"
    },
    {
      "date": "2021-11-22",
      "bid": "305.00",
      "ask": "305.50",
      "open": "304.00",
      "high": "309.00",
      "low": "304.00",
      "close": "305.00",
      "average": "306.3841",
      "volume": "37784",
      "turnover": "11576416.5",
      "trades": "379"
    },
    {
      "date": "2021-11-23",
      "bid": "302.50",
      "ask": "303.00",
      "open": "305.50",
      "high": "306.50",
      "low": "302.00",
      "close": "302.00",
      "average": "304.1491",
      "volume": "18013",
      "turnover": "5478638.5",
      "trades": "176"
    },
    {
      "date": "2021-11-24",
      "bid": "298.50",
      "ask": "299.00",
      "open": "302.00",
      "high": "303.00",
      "low": "298.50",
      "close": "299.00",
      "average": "300.833",
      "volume": "7904",
      "turnover": "2377784",
      "trades": "119"
    },
    {
      "date": "2021-11-25",
      "bid": "299.00",
      "ask": "299.50",
      "open": "299.00",
      "high": "301.00",
      "low": "298.50",
      "close": "299.50",
      "average": "299.7149",
      "volume": "89251",
      "turnover": "26749857",
      "trades": "356"
    },
    {
      "date": "2021-11-26",
      "bid": "292.50",
      "ask": "293.00",
      "open": "297.50",
      "high": "297.50",
      "low": "289.50",
      "close": "293.00",
      "average": "292.6318",
      "volume": "15154",
      "turnover": "4434542.5",
      "trades": "256"
    },
    {
      "date": "2021-11-29",
      "bid": "291.50",
      "ask": "292.00",
      "open": "293.00",
      "high": "294.50",
      "low": "290.50",
      "close": "291.50",
      "average": "292.6926",
      "volume": "28700",
      "turnover": "8400230.5",
      "trades": "318"
    },
    {
      "date": "2021-11-30",
      "bid": "286.50",
      "ask": "287.50",
      "open": "290.00",
      "high": "290.50",
      "low": "286.00",
      "close": "287.50",
      "average": "288.3035",
      "volume": "9147",
      "turnover": "2637112",
      "trades": "147"
    },
    {
      "date": "2021-12-01",
      "bid": "284.00",
      "ask": "284.50",
      "open": "287.00",
      "high": "287.00",
      "low": "283.50",
      "close": "284.00",
      "average": "284.6166",
      "volume": "5611",
      "turnover": "1596983.5",
      "trades": "180"
    },
    {
      "date": "2021-12-02",
      "bid": "286.50",
      "ask": "287.00",
      "open": "284.00",
      "high": "287.50",
      "low": "283.00",
      "close": "287.00",
      "average": "284.7098",
      "volume": "8528",
      "turnover": "2428005",
      "trades": "189"
    },
    {
      "date": "2021-12-03",
      "bid": "284.00",
      "ask": "284.50",
      "open": "288.50",
      "high": "289.00",
      "low": "283.50",
      "close": "283.50",
      "average": "287.146",
      "volume": "6233",
      "turnover": "1789781",
      "trades": "108"
    },
    {
      "date": "2021-12-06",
      "bid": "288.00",
      "ask": "288.50",
      "open": "286.00",
      "high": "289.00",
      "low": "285.00",
      "close": "289.00",
      "average": "286.0286",
      "volume": "8066",
      "turnover": "2307107",
      "trades": "125"
    },
    {
      "date": "2021-12-07",
      "bid": "289.50",
      "ask": "290.00",
      "open": "289.00",
      "high": "291.50",
      "low": "289.00",
      "close": "289.00",
      "average": "290.1695",
      "volume": "5304",
      "turnover": "1539059",
      "trades": "111"
    },
    {
      "date": "2021-12-08",
      "bid": "286.50",
      "ask": "287.50",
      "open": "287.50",
      "high": "292.00",
      "low": "285.50",
      "close": "286.50",
      "average": "288.9523",
      "volume": "28525",
      "turnover": "8242365.5",
      "trades": "282"
    },
    {
      "date": "2021-12-09",
      "bid": "284.00",
      "ask": "285.50",
      "open": "288.50",
      "high": "289.50",
      "low": "284.50",
      "close": "284.50",
      "average": "286.0491",
      "volume": "14470",
      "turnover": "4139130.5",
      "trades": "164"
    },
    {
      "date": "2021-12-10",
      "bid": "287.50",
      "ask": "288.00",
      "open": "284.50",
      "high": "289.00",
      "low": "284.50",
      "close": "287.50",
      "average": "287.2458",
      "volume": "41640",
      "turnover": "11960915.5",
      "trades": "254"
    },
    {
      "date": "2021-12-13",
      "bid": "287.50",
      "ask": "288.00",
      "open": "288.00",
      "high": "290.00",
      "low": "286.00",
      "close": "287.00",
      "average": "287.9161",
      "volume": "19166",
      "turnover": "5518149.5",
      "trades": "189"
    },
    {
      "date": "2021-12-14",
      "bid": "288.00",
      "ask": "288.50",
      "open": "287.50",
      "high": "290.00",
      "low": "286.50",
      "close": "288.50",
      "average": "287.6768",
      "volume": "40888",
      "turnover": "11762527",
      "trades": "272"
    },
    {
      "date": "2021-12-15",
      "bid": "282.00",
      "ask": "282.50",
      "open": "288.50",
      "high": "288.50",
      "low": "279.00",
      "close": "281.50",
      "average": "281.0016",
      "volume": "28599",
      "turnover": "8036343",
      "trades": "303"
    },
    {
      "date": "2021-12-16",
      "bid": "285.00",
      "ask": "286.00",
      "open": "283.00",
      "high": "286.00",
      "low": "281.00",
      "close": "285.00",
      "average": "282.8948",
      "volume": "59074",
      "turnover": "16711729",
      "trades": "286"
    },
    {
      "date": "2021-12-17",
      "bid": "287.00",
      "ask": "288.50",
      "open": "284.00",
      "high": "288.50",
      "low": "281.50",
      "close": "287.00",
      "average": "286.1805",
      "volume": "43393",
      "turnover": "12418228.5",
      "trades": "280"
    },
    {
      "date": "2021-12-20",
      "bid": "283.00",
      "ask": "284.00",
      "open": "284.50",
      "high": "285.00",
      "low": "282.00",
      "close": "282.50",
      "average": "283.2905",
      "volume": "14721",
      "turnover": "4170326.5",
      "trades": "143"
    },
    {
      "date": "2021-12-21",
      "bid": "280.00",
      "ask": "281.00",
      "open": "285.50",
      "high": "285.50",
      "low": "280.00",
      "close": "280.00",
      "average": "282.2172",
      "volume": "13171",
      "turnover": "3717082.5",
      "trades": "233"
    },
    {
      "date": "2021-12-22",
      "bid": "279.00",
      "ask": "280.00",
      "open": "281.00",
      "high": "281.50",
      "low": "276.50",
      "close": "280.00",
      "average": "278.5069",
      "volume": "12622",
      "turnover": "3515314.5",
      "trades": "178"
    },
    {
      "date": "2021-12-23",
      "bid": "285.00",
      "ask": "286.00",
      "open": "280.50",
      "high": "286.00",
      "low": "280.50",
      "close": "285.50",
      "average": "282.7028",
      "volume": "42455",
      "turnover": "12001412.25",
      "trades": "392"
    },
    {
      "date": "2021-12-27",
      "bid": "292.00",
      "ask": "292.50",
      "open": "285.50",
      "high": "292.50",
      "low": "285.00",
      "close": "292.50",
      "average": "290.695",
      "volume": "118615",
      "turnover": "34480325.25",
      "trades": "338"
    },
    {
      "date": "2021-12-28",
      "bid": "293.00",
      "ask": "293.50",
      "open": "292.50",
      "high": "293.50",
      "low": "290.50",
      "close": "293.50",
      "average": "292.1138",
      "volume": "101023",
      "turnover": "29510185.75",
      "trades": "305"
    },
    {
      "date": "2021-12-29",
      "bid": "294.50",
      "ask": "295.50",
      "open": "294.50",
      "high": "296.50",
      "low": "293.00",
      "close": "295.00",
      "average": "294.8764",
      "volume": "25244",
      "turnover": "7443942.5",
      "trades": "335"
    },
    {
      "date": "2021-12-30",
      "bid": "295.50",
      "ask": "296.00",
      "open": "295.00",
      "high": "296.50",
      "low": "293.50",
      "close": "296.00",
      "average": "295.0177",
      "volume": "62940",
      "turnover": "18568517",
      "trades": "302"
    },
    {
      "date": "2022-01-03",
      "bid": "294.00",
      "ask": "295.00",
      "open": "295.50",
      "high": "296.50",
      "low": "292.00",
      "close": "294.00",
      "average": "294.2143",
      "volume": "13967",
      "turnover": "4108930",
      "trades": "222"
    },
    {
      "date": "2022-01-04",
      "bid": "293.50",
      "ask": "294.50",
      "open": "295.50",
      "high": "296.00",
      "low": "293.00",
      "close": "293.50",
      "average": "293.8582",
      "volume": "11522",
      "turnover": "3385823.5",
      "trades": "149"
    },
    {
      "date": "2022-01-05",
      "bid": "293.50",
      "ask": "294.50",
      "open": "295.50",
      "high": "295.50",
      "low": "292.50",
      "close": "293.50",
      "average": "293.4341",
      "volume": "8606",
      "turnover": "2525341.5",
      "trades": "92"
    },
    {
      "date": "2022-01-07",
      "bid": "292.00",
      "ask": "292.50",
      "open": "292.00",
      "high": "294.00",
      "low": "289.50",
      "close": "291.50",
      "average": "291.9416",
      "volume": "8869",
      "turnover": "2589449",
      "trades": "182"
    },
    {
      "date": "2022-01-10",
      "bid": "287.50",
      "ask": "288.00",
      "open": "293.00",
      "high": "294.00",
      "low": "287.50",
      "close": "288.00",
      "average": "290.7465",
      "volume": "11984",
      "turnover": "3484305.5",
      "trades": "203"
    },
    {
      "date": "2022-01-11",
      "bid": "283.00",
      "ask": "284.00",
      "open": "286.50",
      "high": "288.50",
      "low": "282.50",
      "close": "283.50",
      "average": "285.4437",
      "volume": "10683",
      "turnover": "3049099.5",
      "trades": "195"
    },
    {
      "date": "2022-01-12",
      "bid": "278.00",
      "ask": "279.00",
      "open": "283.50",
      "high": "284.00",
      "low": "278.00",
      "close": "278.50",
      "average": "280.1008",
      "volume": "16005",
      "turnover": "4482862.5",
      "trades": "316"
    },
    {
      "date": "2022-01-13",
      "bid": "276.50",
      "ask": "277.00",
      "open": "277.50",
      "high": "279.00",
      "low": "276.00",
      "close": "276.50",
      "average": "277.122",
      "volume": "18204",
      "turnover": "5044706.5",
      "trades": "215"
    },
    {
      "date": "2022-01-14",
      "bid": "277.00",
      "ask": "278.00",
      "open": "276.00",
      "high": "278.00",
      "low": "273.00",
      "close": "277.50",
      "average": "275.3341",
      "volume": "8094",
      "turnover": "2228545",
      "trades": "159"
    },
    {
      "date": "2022-01-17",
      "bid": "278.00",
      "ask": "278.50",
      "open": "277.50",
      "high": "279.50",
      "low": "277.00",
      "close": "278.50",
      "average": "277.9727",
      "volume": "13502",
      "turnover": "3753187.5",
      "trades": "179"
    },
    {
      "date": "2022-01-18",
      "bid": "271.00",
      "ask": "271.50",
      "open": "278.00",
      "high": "278.00",
      "low": "270.50",
      "close": "271.00",
      "average": "272.7805",
      "volume": "34411",
      "turnover": "9386650",
      "trades": "310"
    },
    {
      "date": "2022-01-19",
      "bid": "271.50",
      "ask": "272.50",
      "open": "271.00",
      "high": "274.00",
      "low": "269.50",
      "close": "272.50",
      "average": "271.3098",
      "volume": "14552",
      "turnover": "3948217",
      "trades": "137"
    },
    {
      "date": "2022-01-20",
      "bid": "273.50",
      "ask": "274.00",
      "open": "274.00",
      "high": "275.00",
      "low": "273.50",
      "close": "275.00",
      "average": "274.1483",
      "volume": "5484",
      "turnover": "1503429.5",
      "trades": "116"
    },
    {
      "date": "2022-01-21",
      "bid": "270.00",
      "ask": "270.50",
      "open": "272.50",
      "high": "272.50",
      "low": "269.50",
      "close": "269.50",
      "average": "270.9909",
      "volume": "6740",
      "turnover": "1826478.5",
      "trades": "141"
    },
    {
      "date": "2022-01-24",
      "bid": "268.00",
      "ask": "269.00",
      "open": "269.50",
      "high": "272.00",
      "low": "265.50",
      "close": "268.00",
      "average": "268.0177",
      "volume": "15372",
      "turnover": "4119968.5",
      "trades": "292"
    },
    {
      "date": "2022-01-25",
      "bid": "273.50",
      "ask": "274.50",
      "open": "268.00",
      "high": "274.50",
      "low": "268.00",
      "close": "273.00",
      "average": "271.0605",
      "volume": "20279",
      "turnover": "5496835.5",
      "trades": "281"
    },
    {
      "date": "2022-01-26",
      "bid": "258.00",
      "ask": "259.00",
      "open": "266.50",
      "high": "266.50",
      "low": "253.50",
      "close": "257.50",
      "average": "261.066",
      "volume": "65352",
      "turnover": "17061323",
      "trades": "916"
    },
    {
      "date": "2022-01-27",
      "bid": "261.00",
      "ask": "262.00",
      "open": "258.50",
      "high": "263.00",
      "low": "255.50",
      "close": "261.00",
      "average": "259.7494",
      "volume": "20965",
      "turnover": "5445702",
      "trades": "351"
    },
    {
      "date": "2022-01-28",
      "bid": "263.50",
      "ask": "264.00",
      "open": "261.50",
      "high": "264.00",
      "low": "260.00",
      "close": "263.00",
      "average": "261.6216",
      "volume": "16157",
      "turnover": "4227020.5",
      "trades": "255"
    },
    {
      "date": "2022-01-31",
      "bid": "261.00",
      "ask": "261.50",
      "open": "264.00",
      "high": "264.50",
      "low": "260.00",
      "close": "260.00",
      "average": "262.0854",
      "volume": "8986",
      "turnover": "2355099.5",
      "trades": "197"
    },
    {
      "date": "2022-02-01",
      "bid": "265.50",
      "ask": "266.00",
      "open": "262.00",
      "high": "266.50",
      "low": "262.00",
      "close": "265.50",
      "average": "264.3767",
      "volume": "15358",
      "turnover": "4060298",
      "trades": "194"
    },
    {
      "date": "2022-02-02",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.50",
      "low": "261.50",
      "close": "263.50",
      "average": "263.8231",
      "volume": "11635",
      "turnover": "3069581.5",
      "trades": "246"
    },
    {
      "date": "2022-02-03",
      "bid": "260.50",
      "ask": "261.50",
      "open": "265.00",
      "high": "265.00",
      "low": "259.50",
      "close": "259.50",
      "average": "262.0834",
      "volume": "13530",
      "turnover": "3545955.5",
      "trades": "191"
    },
    {
      "date": "2022-02-04",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.50",
      "high": "265.00",
      "low": "259.50",
      "close": "259.50",
      "average": "261.911",
      "volume": "13423",
      "turnover": "3515631.5",
      "trades": "233"
    },
    {
      "date": "2022-02-07",
      "bid": "260.50",
      "ask": "261.00",
      "open": "262.00",
      "high": "263.00",
      "low": "259.00",
      "close": "260.00",
      "average": "260.3327",
      "volume": "13484",
      "turnover": "3510326.5",
      "trades": "219"
    },
    {
      "date": "2022-02-08",
      "bid": "263.00",
      "ask": "263.50",
      "open": "262.00",
      "high": "265.50",
      "low": "261.50",
      "close": "261.50",
      "average": "263.0868",
      "volume": "5406",
      "turnover": "1422247.5",
      "trades": "118"
    },
    {
      "date": "2022-02-09",
      "bid": "262.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "266.00",
      "low": "262.00",
      "close": "262.50",
      "average": "264.2269",
      "volume": "23902",
      "turnover": "6315550.5",
      "trades": "199"
    },
    {
      "date": "2022-02-10",
      "bid": "264.00",
      "ask": "265.00",
      "open": "264.00",
      "high": "266.00",
      "low": "261.00",
      "close": "263.00",
      "average": "263.8506",
      "volume": "5121",
      "turnover": "1351173",
      "trades": "113"
    },
    {
      "date": "2022-02-11",
      "bid": "269.00",
      "ask": "269.50",
      "open": "264.50",
      "high": "269.50",
      "low": "264.50",
      "close": "268.50",
      "average": "266.4347",
      "volume": "9376",
      "turnover": "2497998.5",
      "trades": "184"
    },
    {
      "date": "2022-02-14",
      "bid": "263.50",
      "ask": "264.00",
      "open": "266.50",
      "high": "267.00",
      "low": "261.50",
      "close": "263.50",
      "average": "263.56",
      "volume": "15261",
      "turnover": "4022183.5",
      "trades": "225"
    },
    {
      "date": "2022-02-15",
      "bid": "265.50",
      "ask": "266.50",
      "open": "264.50",
      "high": "266.50",
      "low": "264.00",
      "close": "265.00",
      "average": "265.0443",
      "volume": "6812",
      "turnover": "1805567",
      "trades": "110"
    },
    {
      "date": "2022-02-16",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "266.00",
      "low": "262.50",
      "close": "263.50",
      "average": "264.2195",
      "volume": "5557",
      "turnover": "1468268",
      "trades": "91"
    },
    {
      "date": "2022-02-17",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.50",
      "high": "265.50",
      "low": "263.50",
      "close": "263.50",
      "average": "264.3714",
      "volume": "9795",
      "turnover": "2589518",
      "trades": "172"
    },
    {
      "date": "2022-02-18",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.50",
      "high": "266.50",
      "low": "263.00",
      "close": "263.00",
      "average": "265.0257",
      "volume": "8274",
      "turnover": "2192680.5",
      "trades": "242"
    },
    {
      "date": "2022-02-21",
      "bid": "255.50",
      "ask": "256.50",
      "open": "263.50",
      "high": "264.00",
      "low": "255.00",
      "close": "255.00",
      "average": "258.2311",
      "volume": "16447",
      "turnover": "4247126.5",
      "trades": "230"
    },
    {
      "date": "2022-02-22",
      "bid": "252.00",
      "ask": "253.00",
      "open": "252.50",
      "high": "254.50",
      "low": "251.50",
      "close": "253.00",
      "average": "252.6446",
      "volume": "12736",
      "turnover": "3217681.5",
      "trades": "240"
    },
    {
      "date": "2022-02-23",
      "bid": "252.00",
      "ask": "253.00",
      "open": "253.00",
      "high": "254.50",
      "low": "252.00",
      "close": "253.50",
      "average": "253.4535",
      "volume": "21431",
      "turnover": "5431763",
      "trades": "228"
    },
    {
      "date": "2022-02-24",
      "bid": "241.50",
      "ask": "242.50",
      "open": "248.00",
      "high": "248.00",
      "low": "240.50",
      "close": "240.50",
      "average": "244.981",
      "volume": "25256",
      "turnover": "6187239",
      "trades": "306"
    },
    {
      "date": "2022-02-25",
      "bid": "252.50",
      "ask": "253.50",
      "open": "241.50",
      "high": "256.00",
      "low": "241.50",
      "close": "256.00",
      "average": "249.4452",
      "volume": "7072",
      "turnover": "1764225.25",
      "trades": "165"
    },
    {
      "date": "2022-02-28",
      "bid": "245.00",
      "ask": "246.00",
      "open": "254.50",
      "high": "254.50",
      "low": "243.00",
      "close": "243.00",
      "average": "247.0418",
      "volume": "15812",
      "turnover": "3906225.5",
      "trades": "285"
    },
    {
      "date": "2022-03-01",
      "bid": "240.50",
      "ask": "241.00",
      "open": "243.50",
      "high": "247.00",
      "low": "240.00",
      "close": "240.00",
      "average": "242.8346",
      "volume": "10529",
      "turnover": "2556805.5",
      "trades": "164"
    },
    {
      "date": "2022-03-02",
      "bid": "239.00",
      "ask": "239.50",
      "open": "240.00",
      "high": "242.00",
      "low": "233.00",
      "close": "238.50",
      "average": "237.1175",
      "volume": "17120",
      "turnover": "4059451",
      "trades": "241"
    },
    {
      "date": "2022-03-03",
      "bid": "236.00",
      "ask": "237.00",
      "open": "240.50",
      "high": "241.00",
      "low": "235.00",
      "close": "236.00",
      "average": "237.4424",
      "volume": "10127",
      "turnover": "2404579.5",
      "trades": "144"
    },
    {
      "date": "2022-03-04",
      "bid": "228.00",
      "ask": "229.50",
      "open": "234.50",
      "high": "235.50",
      "low": "226.00",
      "close": "226.50",
      "average": "229.8034",
      "volume": "15874",
      "turnover": "3647759",
      "trades": "234"
    },
    {
      "date": "2022-03-07",
      "bid": "225.00",
      "ask": "226.00",
      "open": "218.50",
      "high": "228.00",
      "low": "217.50",
      "close": "224.50",
      "average": "221.8373",
      "volume": "21985",
      "turnover": "4878139",
      "trades": "314"
    },
    {
      "date": "2022-03-08",
      "bid": "225.50",
      "ask": "226.50",
      "open": "229.50",
      "high": "230.00",
      "low": "221.50",
      "close": "224.00",
      "average": "225.7905",
      "volume": "11649",
      "turnover": "2630233.5",
      "trades": "191"
    },
    {
      "date": "2022-03-09",
      "bid": "228.50",
      "ask": "229.50",
      "open": "227.50",
      "high": "232.00",
      "low": "226.50",
      "close": "228.50",
      "average": "229.2404",
      "volume": "9787",
      "turnover": "2243576",
      "trades": "126"
    },
    {
      "date": "2022-03-10",
      "bid": "229.50",
      "ask": "230.50",
      "open": "238.00",
      "high": "238.00",
      "low": "224.00",
      "close": "229.00",
      "average": "227.745",
      "volume": "13815",
      "turnover": "3146297.5",
      "trades": "160"
    },
    {
      "date": "2022-03-11",
      "bid": "230.50",
      "ask": "232.00",
      "open": "229.00",
      "high": "233.00",
      "low": "226.50",
      "close": "230.50",
      "average": "228.7132",
      "volume": "7691",
      "turnover": "1759033.5",
      "trades": "125"
    },
    {
      "date": "2022-03-14",
      "bid": "238.00",
      "ask": "239.00",
      "open": "233.00",
      "high": "240.00",
      "low": "231.50",
      "close": "240.00",
      "average": "236.6104",
      "volume": "11817",
      "turnover": "2796025",
      "trades": "169"
    },
    {
      "date": "2022-03-15",
      "bid": "231.50",
      "ask": "232.00",
      "open": "237.00",
      "high": "237.00",
      "low": "231.50",
      "close": "231.50",
      "average": "234.3286",
      "volume": "7674",
      "turnover": "1798238",
      "trades": "143"
    },
    {
      "date": "2022-03-16",
      "bid": "236.50",
      "ask": "238.00",
      "open": "233.50",
      "high": "239.50",
      "low": "233.50",
      "close": "239.50",
      "average": "235.4899",
      "volume": "18685",
      "turnover": "4400129.5",
      "trades": "218"
    },
    {
      "date": "2022-03-17",
      "bid": "231.00",
      "ask": "232.00",
      "open": "239.00",
      "high": "239.00",
      "low": "228.00",
      "close": "231.00",
      "average": "231.4512",
      "volume": "11316",
      "turnover": "2618700",
      "trades": "262"
    },
    {
      "date": "2022-03-18",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "235.00",
      "low": "229.50",
      "close": "235.00",
      "average": "231.9395",
      "volume": "8956",
      "turnover": "2077250.5",
      "trades": "185"
    },
    {
      "date": "2022-03-21",
      "bid": "231.00",
      "ask": "232.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.2942",
      "volume": "50850",
      "turnover": "11812160",
      "trades": "874"
    },
    {
      "date": "2022-03-22",
      "bid": "231.50",
      "ask": "232.00",
      "open": "230.50",
      "high": "232.50",
      "low": "229.50",
      "close": "231.00",
      "average": "231.2709",
      "volume": "11770",
      "turnover": "2722058",
      "trades": "161"
    },
    {
      "date": "2022-03-23",
      "bid": "226.50",
      "ask": "227.00",
      "open": "231.00",
      "high": "232.00",
      "low": "226.50",
      "close": "226.50",
      "average": "229.3519",
      "volume": "9732",
      "turnover": "2232053",
      "trades": "118"
    },
    {
      "date": "2022-03-24",
      "bid": "222.00",
      "ask": "223.50",
      "open": "226.50",
      "high": "226.50",
      "low": "221.50",
      "close": "221.50",
      "average": "222.9163",
      "volume": "11333",
      "turnover": "2526310",
      "trades": "170"
    },
    {
      "date": "2022-03-25",
      "bid": "215.50",
      "ask": "216.50",
      "open": "217.00",
      "high": "217.50",
      "low": "214.00",
      "close": "216.50",
      "average": "215.7145",
      "volume": "12694",
      "turnover": "2738279.5",
      "trades": "228"
    },
    {
      "date": "2022-03-28",
      "bid": "216.50",
      "ask": "217.50",
      "open": "225.00",
      "high": "225.00",
      "low": "215.50",
      "close": "217.00",
      "average": "216.5157",
      "volume": "152396",
      "turnover": "32997424.25",
      "trades": "453"
    },
    {
      "date": "2022-03-29",
      "bid": "227.00",
      "ask": "228.00",
      "open": "218.00",
      "high": "231.00",
      "low": "218.00",
      "close": "227.50",
      "average": "229.1663",
      "volume": "161870",
      "turnover": "37095148.5",
      "trades": "447"
    },
    {
      "date": "2022-03-30",
      "bid": "222.00",
      "ask": "223.00",
      "open": "228.00",
      "high": "229.50",
      "low": "221.50",
      "close": "222.50",
      "average": "223.7556",
      "volume": "19852",
      "turnover": "4441817.5",
      "trades": "270"
    },
    {
      "date": "2022-03-31",
      "bid": "222.00",
      "ask": "222.50",
      "open": "224.50",
      "high": "225.00",
      "low": "220.50",
      "close": "223.00",
      "average": "222.2359",
      "volume": "10051",
      "turnover": "2233676",
      "trades": "204"
    },
    {
      "date": "2022-04-01",
      "bid": "226.50",
      "ask": "228.00",
      "open": "227.50",
      "high": "228.50",
      "low": "223.00",
      "close": "226.50",
      "average": "225.7065",
      "volume": "4369",
      "turnover": "986218",
      "trades": "112"
    },
    {
      "date": "2022-04-04",
      "bid": "225.00",
      "ask": "225.50",
      "open": "226.50",
      "high": "227.50",
      "low": "223.50",
      "close": "225.00",
      "average": "225.0111",
      "volume": "10476",
      "turnover": "2357216.5",
      "trades": "238"
    },
    {
      "date": "2022-04-05",
      "bid": "222.00",
      "ask": "223.00",
      "open": "225.00",
      "high": "227.00",
      "low": "222.00",
      "close": "222.00",
      "average": "224.2484",
      "volume": "7652",
      "turnover": "1715949",
      "trades": "172"
    },
    {
      "date": "2022-04-06",
      "bid": "225.00",
      "ask": "225.50",
      "open": "222.00",
      "high": "226.50",
      "low": "220.50",
      "close": "226.50",
      "average": "223.138",
      "volume": "10314",
      "turnover": "2301445.5",
      "trades": "179"
    },
    {
      "date": "2022-04-07",
      "bid": "226.50",
      "ask": "227.50",
      "open": "226.50",
      "high": "229.00",
      "low": "224.50",
      "close": "227.50",
      "average": "226.5787",
      "volume": "9607",
      "turnover": "2176811.5",
      "trades": "213"
    },
    {
      "date": "2022-04-08",
      "bid": "230.00",
      "ask": "230.50",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "231.00",
      "average": "228.4495",
      "volume": "25977",
      "turnover": "5934433.5",
      "trades": "218"
    },
    {
      "date": "2022-04-11",
      "bid": "226.50",
      "ask": "227.00",
      "open": "232.50",
      "high": "232.50",
      "low": "225.50",
      "close": "227.00",
      "average": "227.7545",
      "volume": "9786",
      "turnover": "2228806",
      "trades": "175"
    },
    {
      "date": "2022-04-12",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.0426",
      "volume": "7755",
      "turnover": "1760715.5",
      "trades": "114"
    },
    {
      "date": "2022-04-13",
      "bid": "228.50",
      "ask": "229.00",
      "open": "227.00",
      "high": "230.50",
      "low": "226.50",
      "close": "228.50",
      "average": "228.2156",
      "volume": "64321",
      "turnover": "14679072.5",
      "trades": "287"
    },
    {
      "date": "2022-04-14",
      "bid": "229.50",
      "ask": "230.00",
      "open": "228.50",
      "high": "230.50",
      "low": "226.50",
      "close": "230.50",
      "average": "228.6227",
      "volume": "6611",
      "turnover": "1511425",
      "trades": "69"
    },
    {
      "date": "2022-04-19",
      "bid": "228.00",
      "ask": "228.50",
      "open": "229.50",
      "high": "230.00",
      "low": "226.00",
      "close": "228.00",
      "average": "227.6754",
      "volume": "4848",
      "turnover": "1103770.5",
      "trades": "102"
    },
    {
      "date": "2022-04-20",
      "bid": "228.50",
      "ask": "229.50",
      "open": "228.50",
      "high": "231.00",
      "low": "228.00",
      "close": "228.50",
      "average": "229.7254",
      "volume": "3461",
      "turnover": "795079.5",
      "trades": "58"
    },
    {
      "date": "2022-04-21",
      "bid": "231.00",
      "ask": "232.50",
      "open": "228.50",
      "high": "233.00",
      "low": "228.50",
      "close": "233.00",
      "average": "229.988",
      "volume": "8876",
      "turnover": "2041373.5",
      "trades": "105"
    },
    {
      "date": "2022-04-22",
      "bid": "263.00",
      "ask": "263.50",
      "open": "237.00",
      "high": "272.00",
      "low": "237.00",
      "close": "264.00",
      "average": "261.6125",
      "volume": "31129",
      "turnover": "8143394.5",
      "trades": "458"
    },
    {
      "date": "2022-04-25",
      "bid": "261.00",
      "ask": "262.00",
      "open": "258.50",
      "high": "268.50",
      "low": "253.50",
      "close": "261.50",
      "average": "261.9905",
      "volume": "22559",
      "turnover": "5910243",
      "trades": "284"
    },
    {
      "date": "2022-04-26",
      "bid": "260.50",
      "ask": "261.00",
      "open": "263.50",
      "high": "270.00",
      "low": "260.50",
      "close": "260.50",
      "average": "265.1221",
      "volume": "16749",
      "turnover": "4440530",
      "trades": "237"
    },
    {
      "date": "2022-04-27",
      "bid": "258.50",
      "ask": "259.50",
      "open": "260.00",
      "high": "260.50",
      "low": "256.00",
      "close": "260.50",
      "average": "258.582",
      "volume": "11210",
      "turnover": "2898704",
      "trades": "186"
    },
    {
      "date": "2022-04-28",
      "bid": "261.50",
      "ask": "262.50",
      "open": "260.00",
      "high": "262.50",
      "low": "257.00",
      "close": "262.00",
      "average": "258.4889",
      "volume": "10080",
      "turnover": "2605520.25",
      "trades": "136"
    },
    {
      "date": "2022-04-29",
      "bid": "260.50",
      "ask": "261.50",
      "open": "262.00",
      "high": "263.50",
      "low": "259.50",
      "close": "261.50",
      "average": "260.9591",
      "volume": "12849",
      "turnover": "3353064",
      "trades": "174"
    },
    {
      "date": "2022-05-02",
      "bid": "258.50",
      "ask": "259.50",
      "open": "259.00",
      "high": "260.00",
      "low": "230.50",
      "close": "260.00",
      "average": "253.075",
      "volume": "14673",
      "turnover": "3713369.5",
      "trades": "180"
    },
    {
      "date": "2022-05-03",
      "bid": "258.50",
      "ask": "259.50",
      "open": "258.50",
      "high": "261.00",
      "low": "258.50",
      "close": "259.00",
      "average": "259.517",
      "volume": "4117",
      "turnover": "1068431.5",
      "trades": "74"
    },
    {
      "date": "2022-05-04",
      "bid": "260.50",
      "ask": "261.50",
      "open": "259.50",
      "high": "261.50",
      "low": "256.00",
      "close": "261.00",
      "average": "260.3909",
      "volume": "67506",
      "turnover": "17577946.5",
      "trades": "275"
    },
    {
      "date": "2022-05-05",
      "bid": "251.00",
      "ask": "253.50",
      "open": "261.00",
      "high": "261.50",
      "low": "251.50",
      "close": "252.00",
      "average": "257.8504",
      "volume": "12954",
      "turnover": "3340528.5",
      "trades": "151"
    },
    {
      "date": "2022-05-06",
      "bid": "253.50",
      "ask": "254.50",
      "open": "252.00",
      "high": "254.50",
      "low": "250.50",
      "close": "254.50",
      "average": "251.6757",
      "volume": "8030",
      "turnover": "2020838.5",
      "trades": "103"
    },
    {
      "date": "2022-05-09",
      "bid": "254.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "255.50",
      "low": "249.50",
      "close": "255.00",
      "average": "252.7273",
      "volume": "10598",
      "turnover": "2678403.5",
      "trades": "152"
    },
    {
      "date": "2022-05-10",
      "bid": "256.50",
      "ask": "257.50",
      "open": "255.00",
      "high": "260.00",
      "low": "254.50",
      "close": "257.50",
      "average": "256.8647",
      "volume": "6447",
      "turnover": "1656029",
      "trades": "129"
    },
    {
      "date": "2022-05-11",
      "bid": "264.50",
      "ask": "266.00",
      "open": "260.50",
      "high": "266.50",
      "low": "260.00",
      "close": "266.00",
      "average": "263.7533",
      "volume": "13482",
      "turnover": "3556171",
      "trades": "185"
    },
    {
      "date": "2022-05-12",
      "bid": "261.00",
      "ask": "262.50",
      "open": "266.00",
      "high": "266.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.9724",
      "volume": "6170",
      "turnover": "1610200",
      "trades": "128"
    },
    {
      "date": "2022-05-13",
      "bid": "266.00",
      "ask": "268.00",
      "open": "261.00",
      "high": "268.00",
      "low": "261.00",
      "close": "267.50",
      "average": "266.762",
      "volume": "10610",
      "turnover": "2830345",
      "trades": "133"
    },
    {
      "date": "2022-05-16",
      "bid": "263.50",
      "ask": "264.50",
      "open": "268.00",
      "high": "268.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.5074",
      "volume": "8428",
      "turnover": "2229268",
      "trades": "120"
    },
    {
      "date": "2022-05-17",
      "bid": "263.50",
      "ask": "264.50",
      "open": "265.00",
      "high": "266.50",
      "low": "264.00",
      "close": "264.50",
      "average": "264.6781",
      "volume": "3125",
      "turnover": "827119",
      "trades": "60"
    },
    {
      "date": "2022-05-18",
      "bid": "258.00",
      "ask": "259.50",
      "open": "264.00",
      "high": "265.50",
      "low": "258.00",
      "close": "258.00",
      "average": "261.7576",
      "volume": "5432",
      "turnover": "1421867.5",
      "trades": "91"
    },
    {
      "date": "2022-05-19",
      "bid": "256.50",
      "ask": "257.50",
      "open": "258.00",
      "high": "258.00",
      "low": "254.00",
      "close": "258.00",
      "average": "256.9922",
      "volume": "6825",
      "turnover": "1753971.5",
      "trades": "107"
    },
    {
      "date": "2022-05-20",
      "bid": "260.50",
      "ask": "266.00",
      "open": "258.00",
      "high": "268.00",
      "low": "257.00",
      "close": "268.00",
      "average": "261.2737",
      "volume": "63848",
      "turnover": "16678755.25",
      "trades": "321"
    },
    {
      "date": "2022-05-23",
      "bid": "260.00",
      "ask": "262.50",
      "open": "265.00",
      "high": "265.00",
      "low": "257.50",
      "close": "259.00",
      "average": "260.0898",
      "volume": "18265",
      "turnover": "4750540.5",
      "trades": "230"
    },
    {
      "date": "2022-05-24",
      "bid": "256.00",
      "ask": "258.00",
      "open": "259.00",
      "high": "260.00",
      "low": "255.00",
      "close": "256.50",
      "average": "256.7206",
      "volume": "26040",
      "turnover": "6685005",
      "trades": "201"
    },
    {
      "date": "2022-05-25",
      "bid": "255.00",
      "ask": "256.50",
      "open": "259.00",
      "high": "259.50",
      "low": "255.00",
      "close": "255.00",
      "average": "256.2782",
      "volume": "6684",
      "turnover": "1712963.5",
      "trades": "81"
    },
    {
      "date": "2022-05-27",
      "bid": "255.00",
      "ask": "256.00",
      "open": "255.50",
      "high": "259.50",
      "low": "254.00",
      "close": "256.00",
      "average": "255.4519",
      "volume": "6748",
      "turnover": "1723789.5",
      "trades": "134"
    },
    {
      "date": "2022-05-30",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "258.50",
      "low": "254.00",
      "close": "255.00",
      "average": "255.5973",
      "volume": "26930",
      "turnover": "6883234",
      "trades": "233"
    },
    {
      "date": "2022-05-31",
      "bid": "256.50",
      "ask": "260.50",
      "open": "256.00",
      "high": "260.50",
      "low": "255.00",
      "close": "257.00",
      "average": "258.023",
      "volume": "10692",
      "turnover": "2758782",
      "trades": "137"
    },
    {
      "date": "2022-06-01",
      "bid": "257.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "264.50",
      "low": "257.00",
      "close": "257.50",
      "average": "260.3699",
      "volume": "9585",
      "turnover": "2495645.5",
      "trades": "127"
    },
    {
      "date": "2022-06-02",
      "bid": "259.00",
      "ask": "260.00",
      "open": "257.50",
      "high": "260.00",
      "low": "256.00",
      "close": "258.50",
      "average": "258.3897",
      "volume": "2158",
      "turnover": "557605",
      "trades": "61"
    },
    {
      "date": "2022-06-03",
      "bid": "258.50",
      "ask": "259.50",
      "open": "261.50",
      "high": "261.50",
      "low": "257.50",
      "close": "260.50",
      "average": "258.5751",
      "volume": "2957",
      "turnover": "764606.5",
      "trades": "53"
    },
    {
      "date": "2022-06-07",
      "bid": "261.00",
      "ask": "261.50",
      "open": "260.50",
      "high": "261.50",
      "low": "258.50",
      "close": "258.50",
      "average": "260.0458",
      "volume": "4190",
      "turnover": "1089592",
      "trades": "103"
    },
    {
      "date": "2022-06-08",
      "bid": "257.50",
      "ask": "258.00",
      "open": "258.50",
      "high": "260.50",
      "low": "257.00",
      "close": "257.00",
      "average": "257.6287",
      "volume": "2121",
      "turnover": "546430.5",
      "trades": "76"
    },
    {
      "date": "2022-06-09",
      "bid": "254.50",
      "ask": "256.00",
      "open": "255.50",
      "high": "259.00",
      "low": "254.50",
      "close": "255.00",
      "average": "256.6048",
      "volume": "3281",
      "turnover": "841920.5",
      "trades": "104"
    },
    {
      "date": "2022-06-10",
      "bid": "258.50",
      "ask": "259.50",
      "open": "256.50",
      "high": "259.00",
      "low": "254.00",
      "close": "258.50",
      "average": "256.6069",
      "volume": "3121",
      "turnover": "800870",
      "trades": "69"
    },
    {
      "date": "2022-06-13",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "261.50",
      "low": "257.50",
      "close": "260.50",
      "average": "259.9846",
      "volume": "9896",
      "turnover": "2572808",
      "trades": "142"
    },
    {
      "date": "2022-06-14",
      "bid": "252.50",
      "ask": "253.50",
      "open": "260.50",
      "high": "260.50",
      "low": "252.50",
      "close": "254.50",
      "average": "255.3254",
      "volume": "4831",
      "turnover": "1233477",
      "trades": "117"
    },
    {
      "date": "2022-06-15",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.50",
      "high": "256.50",
      "low": "251.50",
      "close": "256.00",
      "average": "254.228",
      "volume": "3471",
      "turnover": "882425.5",
      "trades": "106"
    },
    {
      "date": "2022-06-16",
      "bid": "252.00",
      "ask": "253.50",
      "open": "255.00",
      "high": "255.50",
      "low": "250.50",
      "close": "253.50",
      "average": "252.2799",
      "volume": "3049",
      "turnover": "769201.5",
      "trades": "103"
    },
    {
      "date": "2022-06-17",
      "bid": "259.50",
      "ask": "260.50",
      "open": "253.50",
      "high": "260.50",
      "low": "252.50",
      "close": "258.00",
      "average": "257.2031",
      "volume": "6752",
      "turnover": "1736635",
      "trades": "102"
    },
    {
      "date": "2022-06-20",
      "bid": "255.50",
      "ask": "256.50",
      "open": "259.00",
      "high": "260.50",
      "low": "255.00",
      "close": "256.50",
      "average": "257.1946",
      "volume": "4432",
      "turnover": "1139886.5",
      "trades": "81"
    },
    {
      "date": "2022-06-21",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "259.00",
      "low": "254.00",
      "close": "255.00",
      "average": "256.578",
      "volume": "2232",
      "turnover": "572682",
      "trades": "63"
    },
    {
      "date": "2022-06-22",
      "bid": "258.00",
      "ask": "259.00",
      "open": "255.00",
      "high": "258.50",
      "low": "251.50",
      "close": "257.50",
      "average": "254.8892",
      "volume": "5641",
      "turnover": "1437830",
      "trades": "108"
    },
    {
      "date": "2022-06-23",
      "bid": "263.50",
      "ask": "264.00",
      "open": "257.50",
      "high": "264.00",
      "low": "257.50",
      "close": "264.00",
      "average": "262.1871",
      "volume": "9666",
      "turnover": "2534300.5",
      "trades": "166"
    },
    {
      "date": "2022-06-27",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.00",
      "high": "268.50",
      "low": "262.00",
      "close": "263.50",
      "average": "265.9839",
      "volume": "10405",
      "turnover": "2767562.5",
      "trades": "107"
    },
    {
      "date": "2022-06-28",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.50",
      "high": "266.00",
      "low": "261.00",
      "close": "263.50",
      "average": "263.852",
      "volume": "6759",
      "turnover": "1783375.5",
      "trades": "103"
    },
    {
      "date": "2022-06-29",
      "bid": "270.50",
      "ask": "271.00",
      "open": "266.00",
      "high": "271.00",
      "low": "264.00",
      "close": "271.00",
      "average": "266.6722",
      "volume": "9468",
      "turnover": "2524852",
      "trades": "132"
    },
    {
      "date": "2022-06-30",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "270.50",
      "low": "266.50",
      "close": "266.50",
      "average": "267.6096",
      "volume": "4275",
      "turnover": "1144031",
      "trades": "87"
    },
    {
      "date": "2022-07-01",
      "bid": "274.00",
      "ask": "275.50",
      "open": "266.50",
      "high": "276.00",
      "low": "266.50",
      "close": "275.50",
      "average": "273.7929",
      "volume": "7585",
      "turnover": "2076719.5",
      "trades": "109"
    },
    {
      "date": "2022-07-04",
      "bid": "275.00",
      "ask": "276.00",
      "open": "275.50",
      "high": "277.00",
      "low": "274.50",
      "close": "276.50",
      "average": "275.9676",
      "volume": "2749",
      "turnover": "758635",
      "trades": "86"
    },
    {
      "date": "2022-07-05",
      "bid": "271.00",
      "ask": "272.00",
      "open": "276.50",
      "high": "278.50",
      "low": "271.50",
      "close": "271.50",
      "average": "275.1142",
      "volume": "4465",
      "turnover": "1228385",
      "trades": "87"
    },
    {
      "date": "2022-07-06",
      "bid": "277.50",
      "ask": "278.00",
      "open": "273.50",
      "high": "279.00",
      "low": "273.50",
      "close": "278.50",
      "average": "276.2382",
      "volume": "4351",
      "turnover": "1201912.5",
      "trades": "111"
    },
    {
      "date": "2022-07-07",
      "bid": "276.50",
      "ask": "277.50",
      "open": "279.50",
      "high": "280.50",
      "low": "274.00",
      "close": "278.50",
      "average": "277.8599",
      "volume": "4856",
      "turnover": "1349287.5",
      "trades": "117"
    },
    {
      "date": "2022-07-08",
      "bid": "274.50",
      "ask": "275.00",
      "open": "281.00",
      "high": "281.00",
      "low": "268.50",
      "close": "275.00",
      "average": "274.1764",
      "volume": "4486",
      "turnover": "1229955.5",
      "trades": "133"
    },
    {
      "date": "2022-07-11",
      "bid": "272.00",
      "ask": "273.00",
      "open": "275.00",
      "high": "275.00",
      "low": "271.00",
      "close": "273.00",
      "average": "272.8486",
      "volume": "4410",
      "turnover": "1203262.5",
      "trades": "81"
    },
    {
      "date": "2022-07-12",
      "bid": "272.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "274.00",
      "low": "270.50",
      "close": "274.00",
      "average": "272.0287",
      "volume": "28087",
      "turnover": "7640469.5",
      "trades": "213"
    },
    {
      "date": "2022-07-13",
      "bid": "273.50",
      "ask": "274.50",
      "open": "273.00",
      "high": "275.00",
      "low": "270.50",
      "close": "275.00",
      "average": "271.4351",
      "volume": "7466",
      "turnover": "2026534.5",
      "trades": "84"
    },
    {
      "date": "2022-07-14",
      "bid": "272.50",
      "ask": "273.00",
      "open": "273.50",
      "high": "275.00",
      "low": "271.00",
      "close": "274.50",
      "average": "273.3313",
      "volume": "1915",
      "turnover": "523429.5",
      "trades": "78"
    },
    {
      "date": "2022-07-15",
      "bid": "273.00",
      "ask": "274.50",
      "open": "275.00",
      "high": "276.50",
      "low": "273.00",
      "close": "276.50",
      "average": "274.1067",
      "volume": "5075",
      "turnover": "1391091.5",
      "trades": "75"
    },
    {
      "date": "2022-07-18",
      "bid": "268.00",
      "ask": "268.50",
      "open": "276.50",
      "high": "276.50",
      "low": "268.00",
      "close": "269.00",
      "average": "271.5659",
      "volume": "8199",
      "turnover": "2226568.5",
      "trades": "99"
    },
    {
      "date": "2022-07-19",
      "bid": "271.50",
      "ask": "272.50",
      "open": "268.50",
      "high": "272.50",
      "low": "267.50",
      "close": "272.50",
      "average": "270.0405",
      "volume": "5312",
      "turnover": "1434455",
      "trades": "98"
    },
    {
      "date": "2022-07-20",
      "bid": "267.00",
      "ask": "267.50",
      "open": "273.50",
      "high": "275.00",
      "low": "266.50",
      "close": "266.50",
      "average": "272.4409",
      "volume": "5637",
      "turnover": "1535749.5",
      "trades": "111"
    },
    {
      "date": "2022-07-21",
      "bid": "255.00",
      "ask": "256.00",
      "open": "269.00",
      "high": "269.00",
      "low": "245.00",
      "close": "256.00",
      "average": "254.6613",
      "volume": "21889",
      "turnover": "5574281",
      "trades": "338"
    },
    {
      "date": "2022-07-22",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.50",
      "low": "251.00",
      "close": "254.00",
      "average": "254.3389",
      "volume": "2871",
      "turnover": "730207",
      "trades": "80"
    },
    {
      "date": "2022-07-25",
      "bid": "254.00",
      "ask": "255.50",
      "open": "254.00",
      "high": "256.50",
      "low": "252.50",
      "close": "255.50",
      "average": "254.8809",
      "volume": "2704",
      "turnover": "689198",
      "trades": "80"
    },
    {
      "date": "2022-07-26",
      "bid": "253.00",
      "ask": "253.50",
      "open": "254.50",
      "high": "255.00",
      "low": "251.50",
      "close": "252.50",
      "average": "252.2892",
      "volume": "4575",
      "turnover": "1154223",
      "trades": "90"
    },
    {
      "date": "2022-07-27",
      "bid": "255.00",
      "ask": "256.00",
      "open": "252.50",
      "high": "257.50",
      "low": "252.50",
      "close": "256.50",
      "average": "255.2139",
      "volume": "3752",
      "turnover": "957562.5",
      "trades": "78"
    },
    {
      "date": "2022-07-28",
      "bid": "254.50",
      "ask": "255.50",
      "open": "262.00",
      "high": "262.00",
      "low": "253.00",
      "close": "255.00",
      "average": "254.9444",
      "volume": "3039",
      "turnover": "774776",
      "trades": "63"
    },
    {
      "date": "2022-07-29",
      "bid": "258.50",
      "ask": "259.00",
      "open": "257.00",
      "high": "260.50",
      "low": "257.00",
      "close": "259.00",
      "average": "259.0782",
      "volume": "1689",
      "turnover": "437583",
      "trades": "59"
    },
    {
      "date": "2022-08-01",
      "bid": "258.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "260.50",
      "low": "256.00",
      "close": "257.50",
      "average": "258.4217",
      "volume": "5805",
      "turnover": "1500138",
      "trades": "90"
    },
    {
      "date": "2022-08-02",
      "bid": "256.50",
      "ask": "257.50",
      "open": "258.00",
      "high": "260.50",
      "low": "256.50",
      "close": "256.50",
      "average": "256.6919",
      "volume": "9786",
      "turnover": "2511987",
      "trades": "81"
    },
    {
      "date": "2022-08-03",
      "bid": "256.00",
      "ask": "257.00",
      "open": "256.00",
      "high": "256.50",
      "low": "254.00",
      "close": "255.00",
      "average": "254.9697",
      "volume": "3560",
      "turnover": "907692",
      "trades": "75"
    },
    {
      "date": "2022-08-04",
      "bid": "257.50",
      "ask": "258.00",
      "open": "255.50",
      "high": "258.50",
      "low": "255.00",
      "close": "257.50",
      "average": "256.8822",
      "volume": "4020",
      "turnover": "1032666.5",
      "trades": "63"
    },
    {
      "date": "2022-08-05",
      "bid": "257.00",
      "ask": "257.50",
      "open": "257.50",
      "high": "258.50",
      "low": "256.00",
      "close": "257.00",
      "average": "257.0637",
      "volume": "2361",
      "turnover": "606927.5",
      "trades": "62"
    },
    {
      "date": "2022-08-08",
      "bid": "261.00",
      "ask": "261.50",
      "open": "254.50",
      "high": "262.00",
      "low": "254.50",
      "close": "260.50",
      "average": "260.6224",
      "volume": "9955",
      "turnover": "2594495.5",
      "trades": "102"
    },
    {
      "date": "2022-08-09",
      "bid": "258.00",
      "ask": "259.00",
      "open": "260.50",
      "high": "261.00",
      "low": "257.00",
      "close": "258.50",
      "average": "258.4481",
      "volume": "6017",
      "turnover": "1555082.5",
      "trades": "108"
    },
    {
      "date": "2022-08-10",
      "bid": "257.00",
      "ask": "257.50",
      "open": "258.50",
      "high": "259.50",
      "low": "256.00",
      "close": "257.00",
      "average": "257.476",
      "volume": "3337",
      "turnover": "859197.5",
      "trades": "70"
    },
    {
      "date": "2022-08-11",
      "bid": "258.50",
      "ask": "259.00",
      "open": "258.00",
      "high": "259.50",
      "low": "256.50",
      "close": "258.00",
      "average": "257.829",
      "volume": "4415",
      "turnover": "1138315",
      "trades": "83"
    },
    {
      "date": "2022-08-12",
      "bid": "258.50",
      "ask": "259.00",
      "open": "259.50",
      "high": "261.00",
      "low": "256.50",
      "close": "256.50",
      "average": "259.1419",
      "volume": "1822",
      "turnover": "472156.5",
      "trades": "44"
    },
    {
      "date": "2022-08-15",
      "bid": "263.00",
      "ask": "264.00",
      "open": "258.00",
      "high": "265.00",
      "low": "258.00",
      "close": "262.00",
      "average": "262.7936",
      "volume": "16220",
      "turnover": "4262512",
      "trades": "148"
    },
    {
      "date": "2022-08-16",
      "bid": "261.00",
      "ask": "261.50",
      "open": "262.50",
      "high": "265.50",
      "low": "261.00",
      "close": "261.00",
      "average": "262.8228",
      "volume": "3516",
      "turnover": "924085",
      "trades": "81"
    },
    {
      "date": "2022-08-17",
      "bid": "263.50",
      "ask": "264.50",
      "open": "262.50",
      "high": "266.00",
      "low": "262.00",
      "close": "262.00",
      "average": "264.188",
      "volume": "6669",
      "turnover": "1761870",
      "trades": "87"
    },
    {
      "date": "2022-08-18",
      "bid": "261.50",
      "ask": "262.00",
      "open": "260.00",
      "high": "264.00",
      "low": "260.00",
      "close": "260.50",
      "average": "261.341",
      "volume": "3180",
      "turnover": "831064.5",
      "trades": "61"
    },
    {
      "date": "2022-08-19",
      "bid": "264.50",
      "ask": "265.50",
      "open": "259.50",
      "high": "265.00",
      "low": "259.50",
      "close": "265.00",
      "average": "262.4313",
      "volume": "3273",
      "turnover": "858937.5",
      "trades": "72"
    },
    {
      "date": "2022-08-22",
      "bid": "262.50",
      "ask": "263.00",
      "open": "264.00",
      "high": "264.00",
      "low": "258.50",
      "close": "258.50",
      "average": "262.0019",
      "volume": "1882",
      "turnover": "493087.5",
      "trades": "48"
    },
    {
      "date": "2022-08-23",
      "bid": "259.00",
      "ask": "259.50",
      "open": "263.00",
      "high": "263.00",
      "low": "257.50",
      "close": "257.50",
      "average": "261.1188",
      "volume": "3830",
      "turnover": "1000085",
      "trades": "70"
    },
    {
      "date": "2022-08-24",
      "bid": "256.00",
      "ask": "257.00",
      "open": "259.50",
      "high": "259.50",
      "low": "256.00",
      "close": "256.00",
      "average": "257.4058",
      "volume": "3751",
      "turnover": "965529",
      "trades": "56"
    },
    {
      "date": "2022-08-25",
      "bid": "248.50",
      "ask": "249.50",
      "open": "256.00",
      "high": "256.50",
      "low": "248.00",
      "close": "248.00",
      "average": "253.3066",
      "volume": "6098",
      "turnover": "1544663.5",
      "trades": "119"
    },
    {
      "date": "2022-08-26",
      "bid": "246.00",
      "ask": "247.00",
      "open": "250.50",
      "high": "250.50",
      "low": "246.00",
      "close": "246.00",
      "average": "247.9857",
      "volume": "5548",
      "turnover": "1375824.5",
      "trades": "72"
    },
    {
      "date": "2022-08-29",
      "bid": "242.50",
      "ask": "243.50",
      "open": "246.00",
      "high": "246.00",
      "low": "242.00",
      "close": "242.50",
      "average": "242.9809",
      "volume": "1961",
      "turnover": "476485.5",
      "trades": "69"
    },
    {
      "date": "2022-08-30",
      "bid": "243.00",
      "ask": "243.50",
      "open": "242.50",
      "high": "248.00",
      "low": "242.50",
      "close": "242.50",
      "average": "244.0124",
      "volume": "1252",
      "turnover": "305503.5",
      "trades": "48"
    },
    {
      "date": "2022-08-31",
      "bid": "236.50",
      "ask": "237.00",
      "open": "240.50",
      "high": "243.00",
      "low": "234.00",
      "close": "236.00",
      "average": "237.3515",
      "volume": "14102",
      "turnover": "3347131",
      "trades": "164"
    },
    {
      "date": "2022-09-01",
      "bid": "229.50",
      "ask": "230.50",
      "open": "236.00",
      "high": "236.00",
      "low": "227.50",
      "close": "230.50",
      "average": "230.9149",
      "volume": "8051",
      "turnover": "1859096",
      "trades": "164"
    },
    {
      "date": "2022-09-02",
      "bid": "233.50",
      "ask": "235.00",
      "open": "231.00",
      "high": "235.00",
      "low": "230.00",
      "close": "234.00",
      "average": "231.853",
      "volume": "4907",
      "turnover": "1137702.5",
      "trades": "82"
    },
    {
      "date": "2022-09-05",
      "bid": "229.50",
      "ask": "230.50",
      "open": "234.00",
      "high": "234.00",
      "low": "227.50",
      "close": "229.50",
      "average": "228.567",
      "volume": "3792",
      "turnover": "866726",
      "trades": "79"
    },
    {
      "date": "2022-09-06",
      "bid": "228.00",
      "ask": "228.50",
      "open": "229.00",
      "high": "230.50",
      "low": "227.50",
      "close": "227.50",
      "average": "228.7635",
      "volume": "2941",
      "turnover": "672793.5",
      "trades": "75"
    },
    {
      "date": "2022-09-07",
      "bid": "227.50",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.00",
      "low": "223.50",
      "close": "226.00",
      "average": "225.4242",
      "volume": "2888",
      "turnover": "651025",
      "trades": "85"
    },
    {
      "date": "2022-09-08",
      "bid": "226.50",
      "ask": "227.00",
      "open": "226.00",
      "high": "228.50",
      "low": "222.00",
      "close": "226.00",
      "average": "225.6831",
      "volume": "6189",
      "turnover": "1396753",
      "trades": "84"
    },
    {
      "date": "2022-09-09",
      "bid": "232.00",
      "ask": "232.50",
      "open": "226.00",
      "high": "233.50",
      "low": "226.00",
      "close": "231.50",
      "average": "230.5559",
      "volume": "3123",
      "turnover": "720026",
      "trades": "74"
    },
    {
      "date": "2022-09-12",
      "bid": "235.50",
      "ask": "236.50",
      "open": "231.50",
      "high": "236.50",
      "low": "231.50",
      "close": "235.00",
      "average": "233.9034",
      "volume": "3275",
      "turnover": "766033.5",
      "trades": "81"
    },
    {
      "date": "2022-09-13",
      "bid": "230.00",
      "ask": "231.00",
      "open": "235.50",
      "high": "236.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.5096",
      "volume": "3019",
      "turnover": "701946.5",
      "trades": "100"
    },
    {
      "date": "2022-09-14",
      "bid": "231.50",
      "ask": "232.50",
      "open": "230.00",
      "high": "232.00",
      "low": "228.50",
      "close": "229.50",
      "average": "230.0512",
      "volume": "2108",
      "turnover": "484948",
      "trades": "62"
    },
    {
      "date": "2022-09-15",
      "bid": "231.50",
      "ask": "232.50",
      "open": "230.00",
      "high": "234.00",
      "low": "230.00",
      "close": "231.00",
      "average": "231.4452",
      "volume": "13428",
      "turnover": "3107845.5",
      "trades": "86"
    },
    {
      "date": "2022-09-16",
      "bid": "232.50",
      "ask": "233.50",
      "open": "231.00",
      "high": "234.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.0671",
      "volume": "4280",
      "turnover": "997527",
      "trades": "56"
    },
    {
      "date": "2022-09-19",
      "bid": "231.50",
      "ask": "232.50",
      "open": "232.50",
      "high": "232.50",
      "low": "229.00",
      "close": "232.00",
      "average": "231.1712",
      "volume": "1186",
      "turnover": "274169",
      "trades": "38"
    },
    {
      "date": "2022-09-20",
      "bid": "230.00",
      "ask": "231.00",
      "open": "232.50",
      "high": "233.00",
      "low": "230.50",
      "close": "231.00",
      "average": "231.6933",
      "volume": "1513",
      "turnover": "350552",
      "trades": "55"
    },
    {
      "date": "2022-09-21",
      "bid": "227.00",
      "ask": "227.50",
      "open": "231.00",
      "high": "231.00",
      "low": "226.00",
      "close": "226.00",
      "average": "228.8674",
      "volume": "5346",
      "turnover": "1223525",
      "trades": "90"
    },
    {
      "date": "2022-09-22",
      "bid": "222.00",
      "ask": "222.50",
      "open": "226.00",
      "high": "226.00",
      "low": "222.50",
      "close": "224.50",
      "average": "224.5925",
      "volume": "1433",
      "turnover": "321841",
      "trades": "57"
    },
    {
      "date": "2022-09-23",
      "bid": "221.00",
      "ask": "221.50",
      "open": "224.50",
      "high": "224.50",
      "low": "221.00",
      "close": "222.50",
      "average": "222.4498",
      "volume": "17612",
      "turnover": "3917786",
      "trades": "108"
    },
    {
      "date": "2022-09-26",
      "bid": "219.00",
      "ask": "219.50",
      "open": "221.00",
      "high": "221.50",
      "low": "216.50",
      "close": "217.00",
      "average": "219.0909",
      "volume": "15017",
      "turnover": "3290087.5",
      "trades": "111"
    },
    {
      "date": "2022-09-27",
      "bid": "218.50",
      "ask": "219.00",
      "open": "218.00",
      "high": "221.50",
      "low": "218.00",
      "close": "218.00",
      "average": "220.0289",
      "volume": "1849",
      "turnover": "406833.5",
      "trades": "57"
    },
    {
      "date": "2022-09-28",
      "bid": "220.50",
      "ask": "221.00",
      "open": "216.50",
      "high": "220.50",
      "low": "215.00",
      "close": "220.50",
      "average": "218.1693",
      "volume": "2493",
      "turnover": "543896",
      "trades": "79"
    },
    {
      "date": "2022-09-29",
      "bid": "218.00",
      "ask": "219.00",
      "open": "220.50",
      "high": "220.50",
      "low": "217.50",
      "close": "219.00",
      "average": "218.558",
      "volume": "4176",
      "turnover": "912698",
      "trades": "77"
    },
    {
      "date": "2022-09-30",
      "bid": "220.00",
      "ask": "220.50",
      "open": "220.00",
      "high": "220.50",
      "low": "218.50",
      "close": "220.00",
      "average": "219.6321",
      "volume": "2639",
      "turnover": "579609",
      "trades": "46"
    },
    {
      "date": "2022-10-03",
      "bid": "219.50",
      "ask": "220.50",
      "open": "220.00",
      "high": "221.50",
      "low": "215.50",
      "close": "221.50",
      "average": "218.9747",
      "volume": "1956",
      "turnover": "428314.5",
      "trades": "61"
    },
    {
      "date": "2022-10-04",
      "bid": "225.50",
      "ask": "226.00",
      "open": "221.50",
      "high": "227.00",
      "low": "221.50",
      "close": "225.00",
      "average": "225.1265",
      "volume": "6349",
      "turnover": "1429328",
      "trades": "109"
    },
    {
      "date": "2022-10-05",
      "bid": "221.00",
      "ask": "221.50",
      "open": "225.50",
      "high": "225.50",
      "low": "215.50",
      "close": "215.50",
      "average": "221.6199",
      "volume": "4844",
      "turnover": "1073527",
      "trades": "49"
    },
    {
      "date": "2022-10-06",
      "bid": "222.50",
      "ask": "223.50",
      "open": "223.00",
      "high": "225.00",
      "low": "221.00",
      "close": "221.00",
      "average": "223.0635",
      "volume": "3447",
      "turnover": "768900",
      "trades": "47"
    },
    {
      "date": "2022-10-07",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "226.00",
      "low": "220.50",
      "close": "220.50",
      "average": "223.7438",
      "volume": "7698",
      "turnover": "1722379.5",
      "trades": "75"
    },
    {
      "date": "2022-10-10",
      "bid": "224.50",
      "ask": "225.00",
      "open": "221.50",
      "high": "225.00",
      "low": "220.00",
      "close": "220.00",
      "average": "223.8713",
      "volume": "4412",
      "turnover": "987720",
      "trades": "62"
    },
    {
      "date": "2022-10-11",
      "bid": "226.50",
      "ask": "227.00",
      "open": "219.00",
      "high": "228.00",
      "low": "219.00",
      "close": "225.50",
      "average": "225.5058",
      "volume": "8068",
      "turnover": "1819380.5",
      "trades": "86"
    },
    {
      "date": "2022-10-12",
      "bid": "223.50",
      "ask": "224.00",
      "open": "225.00",
      "high": "226.00",
      "low": "218.00",
      "close": "218.00",
      "average": "223.5022",
      "volume": "2756",
      "turnover": "615972",
      "trades": "69"
    },
    {
      "date": "2022-10-13",
      "bid": "222.50",
      "ask": "223.00",
      "open": "218.00",
      "high": "224.50",
      "low": "215.00",
      "close": "215.00",
      "average": "221.5429",
      "volume": "4024",
      "turnover": "891488.5",
      "trades": "56"
    },
    {
      "date": "2022-10-14",
      "bid": "228.50",
      "ask": "229.00",
      "open": "220.50",
      "high": "229.00",
      "low": "220.50",
      "close": "229.00",
      "average": "227.152",
      "volume": "1628",
      "turnover": "369803.5",
      "trades": "56"
    },
    {
      "date": "2022-10-17",
      "bid": "228.50",
      "ask": "229.50",
      "open": "228.50",
      "high": "231.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.4544",
      "volume": "6365",
      "turnover": "1454112",
      "trades": "69"
    },
    {
      "date": "2022-10-18",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.00",
      "high": "230.00",
      "low": "222.00",
      "close": "224.50",
      "average": "224.3645",
      "volume": "4011",
      "turnover": "899926",
      "trades": "120"
    },
    {
      "date": "2022-10-19",
      "bid": "223.00",
      "ask": "224.00",
      "open": "226.00",
      "high": "226.00",
      "low": "222.00",
      "close": "222.00",
      "average": "224.2595",
      "volume": "4600",
      "turnover": "1031593.5",
      "trades": "47"
    },
    {
      "date": "2022-10-20",
      "bid": "219.00",
      "ask": "219.50",
      "open": "223.50",
      "high": "223.50",
      "low": "219.00",
      "close": "219.50",
      "average": "219.8664",
      "volume": "3541",
      "turnover": "778547",
      "trades": "91"
    },
    {
      "date": "2022-10-21",
      "bid": "221.50",
      "ask": "222.50",
      "open": "218.50",
      "high": "223.00",
      "low": "218.50",
      "close": "221.50",
      "average": "220.4001",
      "volume": "2137",
      "turnover": "470995",
      "trades": "96"
    },
    {
      "date": "2022-10-24",
      "bid": "223.50",
      "ask": "224.50",
      "open": "221.00",
      "high": "225.00",
      "low": "220.50",
      "close": "222.50",
      "average": "222.467",
      "volume": "1757",
      "turnover": "390874.5",
      "trades": "54"
    },
    {
      "date": "2022-10-25",
      "bid": "227.50",
      "ask": "228.00",
      "open": "232.50",
      "high": "232.50",
      "low": "223.00",
      "close": "224.50",
      "average": "224.5466",
      "volume": "5333",
      "turnover": "1197507",
      "trades": "81"
    },
    {
      "date": "2022-10-26",
      "bid": "223.00",
      "ask": "224.00",
      "open": "226.50",
      "high": "228.00",
      "low": "221.00",
      "close": "225.00",
      "average": "221.9404",
      "volume": "8529",
      "turnover": "1892930",
      "trades": "84"
    },
    {
      "date": "2022-10-27",
      "bid": "232.00",
      "ask": "232.50",
      "open": "226.50",
      "high": "238.50",
      "low": "226.50",
      "close": "231.50",
      "average": "234.6387",
      "volume": "10697",
      "turnover": "2509930.5",
      "trades": "123"
    },
    {
      "date": "2022-10-28",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.50",
      "high": "233.50",
      "low": "230.50",
      "close": "232.00",
      "average": "231.8457",
      "volume": "6426",
      "turnover": "1489840.5",
      "trades": "60"
    },
    {
      "date": "2022-10-31",
      "bid": "233.50",
      "ask": "234.00",
      "open": "232.50",
      "high": "233.50",
      "low": "230.50",
      "close": "232.00",
      "average": "232.3117",
      "volume": "3003",
      "turnover": "697632",
      "trades": "75"
    },
    {
      "date": "2022-11-01",
      "bid": "232.50",
      "ask": "233.00",
      "open": "232.00",
      "high": "235.50",
      "low": "231.50",
      "close": "231.50",
      "average": "233.717",
      "volume": "3071",
      "turnover": "717745",
      "trades": "69"
    },
    {
      "date": "2022-11-02",
      "bid": "234.50",
      "ask": "235.50",
      "open": "232.50",
      "high": "237.50",
      "low": "232.50",
      "close": "233.50",
      "average": "235.0993",
      "volume": "2119",
      "turnover": "498175.5",
      "trades": "62"
    },
    {
      "date": "2022-11-03",
      "bid": "230.00",
      "ask": "230.50",
      "open": "231.50",
      "high": "235.00",
      "low": "229.00",
      "close": "229.00",
      "average": "231.9235",
      "volume": "4968",
      "turnover": "1152196",
      "trades": "76"
    },
    {
      "date": "2022-11-04",
      "bid": "231.50",
      "ask": "232.00",
      "open": "243.00",
      "high": "243.00",
      "low": "228.50",
      "close": "230.00",
      "average": "230.876",
      "volume": "2290",
      "turnover": "528706",
      "trades": "37"
    },
    {
      "date": "2022-11-07",
      "bid": "232.50",
      "ask": "233.00",
      "open": "230.50",
      "high": "233.50",
      "low": "230.50",
      "close": "232.00",
      "average": "232.4934",
      "volume": "3337",
      "turnover": "775830.5",
      "trades": "45"
    },
    {
      "date": "2022-11-08",
      "bid": "238.00",
      "ask": "238.50",
      "open": "232.00",
      "high": "238.00",
      "low": "232.00",
      "close": "237.00",
      "average": "234.7379",
      "volume": "6462",
      "turnover": "1516876.5",
      "trades": "84"
    },
    {
      "date": "2022-11-09",
      "bid": "238.50",
      "ask": "239.00",
      "open": "237.50",
      "high": "239.50",
      "low": "236.00",
      "close": "238.00",
      "average": "237.8451",
      "volume": "3387",
      "turnover": "805581.5",
      "trades": "62"
    },
    {
      "date": "2022-11-10",
      "bid": "243.00",
      "ask": "243.50",
      "open": "238.00",
      "high": "246.00",
      "low": "238.00",
      "close": "241.00",
      "average": "242.15",
      "volume": "4434",
      "turnover": "1073693",
      "trades": "93"
    },
    {
      "date": "2022-11-11",
      "bid": "239.50",
      "ask": "240.00",
      "open": "242.50",
      "high": "244.50",
      "low": "238.50",
      "close": "238.50",
      "average": "240.3697",
      "volume": "4010",
      "turnover": "963882.5",
      "trades": "79"
    },
    {
      "date": "2022-11-14",
      "bid": "244.50",
      "ask": "245.00",
      "open": "240.00",
      "high": "247.00",
      "low": "240.00",
      "close": "244.00",
      "average": "242.9785",
      "volume": "8401",
      "turnover": "2041262",
      "trades": "129"
    },
    {
      "date": "2022-11-15",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.50",
      "high": "248.00",
      "low": "243.50",
      "close": "243.50",
      "average": "246.3802",
      "volume": "5799",
      "turnover": "1428759",
      "trades": "81"
    },
    {
      "date": "2022-11-16",
      "bid": "242.00",
      "ask": "248.50",
      "open": "244.00",
      "high": "246.50",
      "low": "242.00",
      "close": "244.50",
      "average": "243.9036",
      "volume": "3894",
      "turnover": "949760.5",
      "trades": "51"
    },
    {
      "date": "2022-11-17",
      "bid": "244.50",
      "ask": "245.50",
      "open": "246.50",
      "high": "246.50",
      "low": "242.50",
      "close": "243.50",
      "average": "243.9132",
      "volume": "599",
      "turnover": "146104",
      "trades": "39"
    },
    {
      "date": "2022-11-18",
      "bid": "248.00",
      "ask": "249.00",
      "open": "245.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.2971",
      "volume": "4440",
      "turnover": "1097999",
      "trades": "65"
    },
    {
      "date": "2022-11-21",
      "bid": "251.00",
      "ask": "252.00",
      "open": "248.00",
      "high": "252.00",
      "low": "247.50",
      "close": "251.00",
      "average": "249.5717",
      "volume": "4612",
      "turnover": "1151024.5",
      "trades": "87"
    },
    {
      "date": "2022-11-22",
      "bid": "255.50",
      "ask": "256.50",
      "open": "255.00",
      "high": "257.00",
      "low": "254.00",
      "close": "254.50",
      "average": "255.3889",
      "volume": "15038",
      "turnover": "3840539",
      "trades": "143"
    },
    {
      "date": "2022-11-23",
      "bid": "257.00",
      "ask": "257.50",
      "open": "255.00",
      "high": "257.50",
      "low": "254.50",
      "close": "257.00",
      "average": "255.2915",
      "volume": "7604",
      "turnover": "1941236.5",
      "trades": "94"
    },
    {
      "date": "2022-11-24",
      "bid": "258.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "259.00",
      "low": "256.50",
      "close": "256.50",
      "average": "258.1318",
      "volume": "2488",
      "turnover": "642232",
      "trades": "64"
    },
    {
      "date": "2022-11-25",
      "bid": "260.50",
      "ask": "261.00",
      "open": "258.50",
      "high": "261.50",
      "low": "258.50",
      "close": "260.00",
      "average": "260.1539",
      "volume": "6372",
      "turnover": "1657700.5",
      "trades": "117"
    },
    {
      "date": "2022-11-28",
      "bid": "257.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "260.00",
      "low": "256.00",
      "close": "256.50",
      "average": "258.4152",
      "volume": "1728",
      "turnover": "446541.5",
      "trades": "88"
    },
    {
      "date": "2022-11-29",
      "bid": "254.50",
      "ask": "255.50",
      "open": "256.50",
      "high": "260.00",
      "low": "255.00",
      "close": "255.00",
      "average": "257.3043",
      "volume": "6324",
      "turnover": "1627192.5",
      "trades": "76"
    },
    {
      "date": "2022-11-30",
      "bid": "255.50",
      "ask": "256.00",
      "open": "257.00",
      "high": "257.50",
      "low": "254.50",
      "close": "254.50",
      "average": "256.3592",
      "volume": "2368",
      "turnover": "607058.5",
      "trades": "58"
    },
    {
      "date": "2022-12-01",
      "bid": "260.50",
      "ask": "261.00",
      "open": "262.50",
      "high": "262.50",
      "low": "258.00",
      "close": "260.50",
      "average": "259.6062",
      "volume": "35083",
      "turnover": "9107764.5",
      "trades": "157"
    },
    {
      "date": "2022-12-02",
      "bid": "264.50",
      "ask": "265.00",
      "open": "261.00",
      "high": "266.00",
      "low": "261.00",
      "close": "264.50",
      "average": "263.8003",
      "volume": "4456",
      "turnover": "1175494",
      "trades": "82"
    },
    {
      "date": "2022-12-05",
      "bid": "266.00",
      "ask": "266.50",
      "open": "264.50",
      "high": "266.50",
      "low": "261.50",
      "close": "266.00",
      "average": "264.3745",
      "volume": "4332",
      "turnover": "1145270.5",
      "trades": "66"
    },
    {
      "date": "2022-12-06",
      "bid": "261.00",
      "ask": "262.00",
      "open": "266.00",
      "high": "266.50",
      "low": "260.50",
      "close": "260.50",
      "average": "264.3506",
      "volume": "2992",
      "turnover": "790937",
      "trades": "59"
    },
    {
      "date": "2022-12-07",
      "bid": "263.00",
      "ask": "264.00",
      "open": "261.00",
      "high": "263.50",
      "low": "261.00",
      "close": "262.50",
      "average": "262.1929",
      "volume": "4943",
      "turnover": "1296019.5",
      "trades": "65"
    },
    {
      "date": "2022-12-08",
      "bid": "267.00",
      "ask": "267.50",
      "open": "265.50",
      "high": "267.50",
      "low": "264.50",
      "close": "266.50",
      "average": "266.3677",
      "volume": "8571",
      "turnover": "2283088.5",
      "trades": "121"
    },
    {
      "date": "2022-12-09",
      "bid": "267.00",
      "ask": "268.00",
      "open": "266.50",
      "high": "268.50",
      "low": "266.00",
      "close": "268.50",
      "average": "267.3241",
      "volume": "3792",
      "turnover": "1013693",
      "trades": "75"
    },
    {
      "date": "2022-12-12",
      "bid": "266.50",
      "ask": "267.00",
      "open": "266.00",
      "high": "267.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.643",
      "volume": "1818",
      "turnover": "482939",
      "trades": "57"
    },
    {
      "date": "2022-12-13",
      "bid": "271.50",
      "ask": "272.50",
      "open": "266.00",
      "high": "274.00",
      "low": "266.00",
      "close": "271.00",
      "average": "271.8509",
      "volume": "10393",
      "turnover": "2825346",
      "trades": "128"
    },
    {
      "date": "2022-12-14",
      "bid": "277.00",
      "ask": "278.00",
      "open": "271.00",
      "high": "278.00",
      "low": "270.50",
      "close": "278.00",
      "average": "274.093",
      "volume": "8691",
      "turnover": "2382142",
      "trades": "101"
    },
    {
      "date": "2022-12-15",
      "bid": "271.50",
      "ask": "272.00",
      "open": "278.00",
      "high": "278.00",
      "low": "270.00",
      "close": "270.00",
      "average": "273.8622",
      "volume": "5082",
      "turnover": "1391767.5",
      "trades": "72"
    },
    {
      "date": "2022-12-16",
      "bid": "271.50",
      "ask": "272.00",
      "open": "271.50",
      "high": "274.00",
      "low": "270.50",
      "close": "272.50",
      "average": "272.3514",
      "volume": "6096",
      "turnover": "1660254",
      "trades": "86"
    },
    {
      "date": "2022-12-19",
      "bid": "276.00",
      "ask": "276.50",
      "open": "273.00",
      "high": "276.00",
      "low": "273.00",
      "close": "275.00",
      "average": "274.2214",
      "volume": "3494",
      "turnover": "958129.5",
      "trades": "87"
    },
    {
      "date": "2022-12-20",
      "bid": "274.50",
      "ask": "275.00",
      "open": "274.00",
      "high": "276.00",
      "low": "273.50",
      "close": "274.50",
      "average": "275.2869",
      "volume": "2532",
      "turnover": "697026.5",
      "trades": "54"
    },
    {
      "date": "2022-12-21",
      "bid": "275.50",
      "ask": "276.50",
      "open": "274.50",
      "high": "277.00",
      "low": "273.00",
      "close": "277.00",
      "average": "274.6308",
      "volume": "3676",
      "turnover": "1009543",
      "trades": "56"
    },
    {
      "date": "2022-12-22",
      "bid": "273.50",
      "ask": "274.50",
      "open": "277.00",
      "high": "278.50",
      "low": "273.50",
      "close": "275.50",
      "average": "275.6842",
      "volume": "11308",
      "turnover": "3117437",
      "trades": "74"
    },
    {
      "date": "2022-12-23",
      "bid": "275.00",
      "ask": "275.50",
      "open": "274.00",
      "high": "276.50",
      "low": "273.50",
      "close": "273.50",
      "average": "275.1489",
      "volume": "1535",
      "turnover": "422353.5",
      "trades": "47"
    },
    {
      "date": "2022-12-27",
      "bid": "276.00",
      "ask": "276.50",
      "open": "275.50",
      "high": "276.50",
      "low": "275.00",
      "close": "276.00",
      "average": "275.7449",
      "volume": "2203",
      "turnover": "607466",
      "trades": "58"
    },
    {
      "date": "2022-12-28",
      "bid": "274.00",
      "ask": "275.00",
      "open": "276.00",
      "high": "276.50",
      "low": "274.00",
      "close": "275.00",
      "average": "275.381",
      "volume": "1017",
      "turnover": "280062.5",
      "trades": "51"
    },
    {
      "date": "2022-12-29",
      "bid": "275.00",
      "ask": "276.00",
      "open": "275.50",
      "high": "276.50",
      "low": "272.00",
      "close": "276.50",
      "average": "274.6598",
      "volume": "1758",
      "turnover": "482852",
      "trades": "46"
    },
    {
      "date": "2022-12-30",
      "bid": "272.50",
      "ask": "273.00",
      "open": "276.00",
      "high": "277.00",
      "low": "272.00",
      "close": "272.00",
      "average": "275.1882",
      "volume": "3165",
      "turnover": "870970.5",
      "trades": "61"
    },
    {
      "date": "2023-01-02",
      "bid": "274.50",
      "ask": "275.00",
      "open": "272.50",
      "high": "276.50",
      "low": "272.50",
      "close": "276.00",
      "average": "274.1902",
      "volume": "3770",
      "turnover": "1033697",
      "trades": "73"
    },
    {
      "date": "2023-01-03",
      "bid": "278.00",
      "ask": "278.50",
      "open": "275.50",
      "high": "279.00",
      "low": "274.00",
      "close": "279.00",
      "average": "277.6805",
      "volume": "5808",
      "turnover": "1612768.5",
      "trades": "115"
    },
    {
      "date": "2023-01-04",
      "bid": "284.00",
      "ask": "285.00",
      "open": "278.00",
      "high": "285.00",
      "low": "278.00",
      "close": "285.00",
      "average": "282.4683",
      "volume": "2997",
      "turnover": "846557.5",
      "trades": "112"
    },
    {
      "date": "2023-01-05",
      "bid": "283.50",
      "ask": "284.00",
      "open": "284.50",
      "high": "286.00",
      "low": "282.50",
      "close": "286.00",
      "average": "283.9492",
      "volume": "1603",
      "turnover": "455170.5",
      "trades": "46"
    },
    {
      "date": "2023-01-09",
      "bid": "287.50",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.00",
      "low": "285.50",
      "close": "289.00",
      "average": "288.2752",
      "volume": "16322",
      "turnover": "4705227",
      "trades": "137"
    },
    {
      "date": "2023-01-10",
      "bid": "287.50",
      "ask": "288.50",
      "open": "287.50",
      "high": "289.50",
      "low": "287.00",
      "close": "289.50",
      "average": "288.0146",
      "volume": "2294",
      "turnover": "660705.5",
      "trades": "60"
    },
    {
      "date": "2023-01-11",
      "bid": "288.00",
      "ask": "289.00",
      "open": "288.50",
      "high": "290.00",
      "low": "287.00",
      "close": "290.00",
      "average": "288.1446",
      "volume": "4290",
      "turnover": "1236140.5",
      "trades": "62"
    },
    {
      "date": "2023-01-12",
      "bid": "289.00",
      "ask": "289.50",
      "open": "290.00",
      "high": "290.50",
      "low": "287.50",
      "close": "287.50",
      "average": "289.2557",
      "volume": "9062",
      "turnover": "2621235",
      "trades": "85"
    },
    {
      "date": "2023-01-13",
      "bid": "287.50",
      "ask": "288.50",
      "open": "289.50",
      "high": "291.00",
      "low": "285.00",
      "close": "289.50",
      "average": "288.3018",
      "volume": "15060",
      "turnover": "4341825.5",
      "trades": "92"
    },
    {
      "date": "2023-01-16",
      "bid": "291.00",
      "ask": "291.50",
      "open": "292.00",
      "high": "293.50",
      "low": "288.50",
      "close": "291.00",
      "average": "290.4961",
      "volume": "23216",
      "turnover": "6744157.5",
      "trades": "138"
    },
    {
      "date": "2023-01-17",
      "bid": "290.00",
      "ask": "291.00",
      "open": "291.50",
      "high": "292.50",
      "low": "290.00",
      "close": "291.50",
      "average": "291.4684",
      "volume": "27235",
      "turnover": "7938141.5",
      "trades": "129"
    },
    {
      "date": "2023-01-18",
      "bid": "284.50",
      "ask": "285.00",
      "open": "287.00",
      "high": "288.00",
      "low": "284.50",
      "close": "286.00",
      "average": "286.096",
      "volume": "5848",
      "turnover": "1673089.5",
      "trades": "105"
    },
    {
      "date": "2023-01-19",
      "bid": "285.00",
      "ask": "285.50",
      "open": "285.50",
      "high": "287.50",
      "low": "284.00",
      "close": "287.50",
      "average": "285.0887",
      "volume": "4829",
      "turnover": "1376693.5",
      "trades": "72"
    },
    {
      "date": "2023-01-20",
      "bid": "288.00",
      "ask": "288.50",
      "open": "288.00",
      "high": "289.00",
      "low": "287.00",
      "close": "287.50",
      "average": "287.7235",
      "volume": "4485",
      "turnover": "1290440",
      "trades": "69"
    },
    {
      "date": "2023-01-23",
      "bid": "282.00",
      "ask": "282.50",
      "open": "286.00",
      "high": "288.00",
      "low": "281.50",
      "close": "283.00",
      "average": "284.4888",
      "volume": "3987",
      "turnover": "1134257",
      "trades": "98"
    },
    {
      "date": "2023-01-24",
      "bid": "280.00",
      "ask": "281.00",
      "open": "282.50",
      "high": "282.50",
      "low": "276.00",
      "close": "282.50",
      "average": "279.3464",
      "volume": "4699",
      "turnover": "1312648.5",
      "trades": "127"
    },
    {
      "date": "2023-01-25",
      "bid": "278.50",
      "ask": "279.50",
      "open": "282.50",
      "high": "282.50",
      "low": "273.50",
      "close": "279.50",
      "average": "278.1342",
      "volume": "3101",
      "turnover": "862494",
      "trades": "110"
    },
    {
      "date": "2023-01-26",
      "bid": "273.50",
      "ask": "274.00",
      "open": "286.00",
      "high": "289.00",
      "low": "267.50",
      "close": "274.50",
      "average": "277.2518",
      "volume": "15145",
      "turnover": "4198978",
      "trades": "250"
    },
    {
      "date": "2023-01-27",
      "bid": "267.00",
      "ask": "268.00",
      "open": "274.00",
      "high": "278.00",
      "low": "267.00",
      "close": "268.50",
      "average": "274.9323",
      "volume": "14510",
      "turnover": "3989267.5",
      "trades": "171"
    },
    {
      "date": "2023-01-30",
      "bid": "276.00",
      "ask": "277.00",
      "open": "268.50",
      "high": "277.00",
      "low": "268.50",
      "close": "277.00",
      "average": "272.4091",
      "volume": "4355",
      "turnover": "1186341.5",
      "trades": "124"
    },
    {
      "date": "2023-01-31",
      "bid": "273.50",
      "ask": "274.00",
      "open": "279.50",
      "high": "279.50",
      "low": "273.00",
      "close": "273.00",
      "average": "274.1162",
      "volume": "6418",
      "turnover": "1759277.5",
      "trades": "104"
    },
    {
      "date": "2023-02-01",
      "bid": "269.50",
      "ask": "270.00",
      "open": "273.00",
      "high": "273.00",
      "low": "267.50",
      "close": "269.50",
      "average": "270.0827",
      "volume": "5508",
      "turnover": "1487615.5",
      "trades": "134"
    },
    {
      "date": "2023-02-02",
      "bid": "274.00",
      "ask": "274.50",
      "open": "269.50",
      "high": "275.50",
      "low": "269.00",
      "close": "275.50",
      "average": "272.5044",
      "volume": "4741",
      "turnover": "1290615.5",
      "trades": "108"
    },
    {
      "date": "2023-02-03",
      "bid": "275.50",
      "ask": "277.00",
      "open": "275.50",
      "high": "277.50",
      "low": "273.50",
      "close": "275.50",
      "average": "274.3056",
      "volume": "18772",
      "turnover": "5149265.5",
      "trades": "159"
    },
    {
      "date": "2023-02-06",
      "bid": "274.00",
      "ask": "275.00",
      "open": "276.00",
      "high": "277.50",
      "low": "273.00",
      "close": "274.00",
      "average": "273.8902",
      "volume": "15591",
      "turnover": "4270222.5",
      "trades": "110"
    },
    {
      "date": "2023-02-07",
      "bid": "275.50",
      "ask": "276.00",
      "open": "274.50",
      "high": "277.50",
      "low": "274.50",
      "close": "275.50",
      "average": "275.9363",
      "volume": "9285",
      "turnover": "2562068.5",
      "trades": "71"
    },
    {
      "date": "2023-02-08",
      "bid": "272.00",
      "ask": "272.50",
      "open": "276.50",
      "high": "276.50",
      "low": "272.00",
      "close": "272.00",
      "average": "274.6482",
      "volume": "7131",
      "turnover": "1958516.5",
      "trades": "84"
    },
    {
      "date": "2023-02-09",
      "bid": "269.00",
      "ask": "269.50",
      "open": "272.00",
      "high": "273.50",
      "low": "267.50",
      "close": "269.50",
      "average": "268.8759",
      "volume": "7033",
      "turnover": "1891004",
      "trades": "79"
    },
    {
      "date": "2023-02-10",
      "bid": "270.50",
      "ask": "271.50",
      "open": "269.50",
      "high": "271.50",
      "low": "269.00",
      "close": "270.50",
      "average": "269.7605",
      "volume": "1873",
      "turnover": "505261.5",
      "trades": "57"
    },
    {
      "date": "2023-02-13",
      "bid": "277.00",
      "ask": "278.00",
      "open": "271.00",
      "high": "277.50",
      "low": "271.00",
      "close": "277.00",
      "average": "275.5235",
      "volume": "3873",
      "turnover": "1067102.5",
      "trades": "74"
    },
    {
      "date": "2023-02-14",
      "bid": "278.00",
      "ask": "279.50",
      "open": "277.00",
      "high": "280.50",
      "low": "277.00",
      "close": "279.50",
      "average": "279.3471",
      "volume": "3568",
      "turnover": "996710.5",
      "trades": "66"
    },
    {
      "date": "2023-02-15",
      "bid": "277.00",
      "ask": "278.50",
      "open": "278.00",
      "high": "278.50",
      "low": "276.50",
      "close": "278.50",
      "average": "277.5572",
      "volume": "1748",
      "turnover": "485170",
      "trades": "48"
    },
    {
      "date": "2023-02-16",
      "bid": "274.00",
      "ask": "275.50",
      "open": "276.00",
      "high": "278.00",
      "low": "273.50",
      "close": "275.50",
      "average": "275.8132",
      "volume": "3990",
      "turnover": "1100494.5",
      "trades": "79"
    },
    {
      "date": "2023-02-17",
      "bid": "280.00",
      "ask": "281.00",
      "open": "275.50",
      "high": "281.00",
      "low": "274.50",
      "close": "280.50",
      "average": "278.1147",
      "volume": "6849",
      "turnover": "1904807.5",
      "trades": "83"
    },
    {
      "date": "2023-02-20",
      "bid": "277.00",
      "ask": "277.50",
      "open": "280.00",
      "high": "281.00",
      "low": "277.00",
      "close": "277.00",
      "average": "278.3787",
      "volume": "2061",
      "turnover": "573738.5",
      "trades": "60"
    },
    {
      "date": "2023-02-21",
      "bid": "279.00",
      "ask": "280.00",
      "open": "275.00",
      "high": "279.50",
      "low": "275.00",
      "close": "279.00",
      "average": "278.1511",
      "volume": "2694",
      "turnover": "749339",
      "trades": "64"
    },
    {
      "date": "2023-02-22",
      "bid": "283.00",
      "ask": "284.00",
      "open": "278.00",
      "high": "284.00",
      "low": "278.00",
      "close": "284.00",
      "average": "281.0976",
      "volume": "5349",
      "turnover": "1503591",
      "trades": "116"
    },
    {
      "date": "2023-02-23",
      "bid": "282.50",
      "ask": "283.50",
      "open": "284.00",
      "high": "284.00",
      "low": "282.00",
      "close": "282.00",
      "average": "283.1202",
      "volume": "2292",
      "turnover": "648911.5",
      "trades": "71"
    },
    {
      "date": "2023-02-24",
      "bid": "284.50",
      "ask": "285.50",
      "open": "282.00",
      "high": "286.00",
      "low": "281.50",
      "close": "284.50",
      "average": "283.0216",
      "volume": "3801",
      "turnover": "1075765",
      "trades": "95"
    },
    {
      "date": "2023-02-27",
      "bid": "286.00",
      "ask": "287.50",
      "open": "284.50",
      "high": "288.00",
      "low": "284.50",
      "close": "286.00",
      "average": "286.2811",
      "volume": "1889",
      "turnover": "540785",
      "trades": "79"
    },
    {
      "date": "2023-02-28",
      "bid": "283.50",
      "ask": "284.50",
      "open": "284.50",
      "high": "286.50",
      "low": "283.50",
      "close": "284.50",
      "average": "284.755",
      "volume": "1698",
      "turnover": "483514",
      "trades": "76"
    },
    {
      "date": "2023-03-01",
      "bid": "279.50",
      "ask": "280.50",
      "open": "284.50",
      "high": "285.00",
      "low": "279.50",
      "close": "279.50",
      "average": "284.3218",
      "volume": "48690",
      "turnover": "13843627",
      "trades": "280"
    },
    {
      "date": "2023-03-02",
      "bid": "285.00",
      "ask": "286.00",
      "open": "278.00",
      "high": "286.00",
      "low": "278.00",
      "close": "286.00",
      "average": "283.9884",
      "volume": "9080",
      "turnover": "2578614.5",
      "trades": "99"
    },
    {
      "date": "2023-03-03",
      "bid": "285.00",
      "ask": "285.50",
      "open": "286.50",
      "high": "286.50",
      "low": "283.50",
      "close": "286.00",
      "average": "285.6738",
      "volume": "5729",
      "turnover": "1636625",
      "trades": "57"
    },
    {
      "date": "2023-03-06",
      "bid": "279.50",
      "ask": "280.00",
      "open": "286.00",
      "high": "286.00",
      "low": "278.50",
      "close": "278.50",
      "average": "282.6532",
      "volume": "5714",
      "turnover": "1615080.5",
      "trades": "111"
    },
    {
      "date": "2023-03-07",
      "bid": "280.00",
      "ask": "281.00",
      "open": "279.00",
      "high": "283.00",
      "low": "277.50",
      "close": "282.00",
      "average": "279.6547",
      "volume": "8075",
      "turnover": "2258212",
      "trades": "90"
    },
    {
      "date": "2023-03-08",
      "bid": "279.00",
      "ask": "279.50",
      "open": "281.50",
      "high": "281.50",
      "low": "277.00",
      "close": "279.50",
      "average": "278.2106",
      "volume": "17050",
      "turnover": "4743490.5",
      "trades": "127"
    },
    {
      "date": "2023-03-09",
      "bid": "279.50",
      "ask": "280.50",
      "open": "279.50",
      "high": "282.00",
      "low": "277.50",
      "close": "281.00",
      "average": "280.056",
      "volume": "12474",
      "turnover": "3493419",
      "trades": "88"
    },
    {
      "date": "2023-03-10",
      "bid": "276.00",
      "ask": "276.50",
      "open": "281.00",
      "high": "281.00",
      "low": "275.50",
      "close": "277.50",
      "average": "276.9613",
      "volume": "4548",
      "turnover": "1259620",
      "trades": "85"
    },
    {
      "date": "2023-03-13",
      "bid": "278.50",
      "ask": "279.00",
      "open": "278.00",
      "high": "281.50",
      "low": "275.00",
      "close": "278.50",
      "average": "276.1875",
      "volume": "12131",
      "turnover": "3350430.5",
      "trades": "122"
    },
    {
      "date": "2023-03-14",
      "bid": "278.50",
      "ask": "280.00",
      "open": "279.00",
      "high": "280.00",
      "low": "277.00",
      "close": "278.50",
      "average": "277.6372",
      "volume": "5196",
      "turnover": "1442603",
      "trades": "62"
    },
    {
      "date": "2023-03-15",
      "bid": "281.00",
      "ask": "282.00",
      "open": "281.50",
      "high": "288.50",
      "low": "280.00",
      "close": "282.00",
      "average": "283.3569",
      "volume": "9232",
      "turnover": "2615951",
      "trades": "135"
    },
    {
      "date": "2023-03-16",
      "bid": "289.00",
      "ask": "289.50",
      "open": "282.00",
      "high": "291.00",
      "low": "282.00",
      "close": "289.00",
      "average": "288.0746",
      "volume": "5687",
      "turnover": "1638280.5",
      "trades": "139"
    },
    {
      "date": "2023-03-17",
      "bid": "282.00",
      "ask": "283.00",
      "open": "289.00",
      "high": "289.50",
      "low": "281.50",
      "close": "283.00",
      "average": "286.4805",
      "volume": "4747",
      "turnover": "1359923",
      "trades": "128"
    },
    {
      "date": "2023-03-20",
      "bid": "286.00",
      "ask": "286.50",
      "open": "280.50",
      "high": "286.50",
      "low": "280.50",
      "close": "286.50",
      "average": "284.0767",
      "volume": "5499",
      "turnover": "1562138",
      "trades": "124"
    },
    {
      "date": "2023-03-21",
      "bid": "290.00",
      "ask": "291.00",
      "open": "286.50",
      "high": "291.50",
      "low": "284.50",
      "close": "290.00",
      "average": "288.388",
      "volume": "12309",
      "turnover": "3549768.5",
      "trades": "118"
    },
    {
      "date": "2023-03-22",
      "bid": "292.00",
      "ask": "293.00",
      "open": "290.00",
      "high": "293.50",
      "low": "287.00",
      "close": "293.50",
      "average": "290.8888",
      "volume": "5635",
      "turnover": "1639158.5",
      "trades": "112"
    },
    {
      "date": "2023-03-23",
      "bid": "294.00",
      "ask": "294.50",
      "open": "293.00",
      "high": "295.50",
      "low": "292.00",
      "close": "293.00",
      "average": "294.1604",
      "volume": "3671",
      "turnover": "1079863",
      "trades": "109"
    },
    {
      "date": "2023-03-24",
      "bid": "296.00",
      "ask": "297.00",
      "open": "294.00",
      "high": "298.00",
      "low": "292.50",
      "close": "298.00",
      "average": "296.0362",
      "volume": "32431",
      "turnover": "9600749",
      "trades": "268"
    },
    {
      "date": "2023-03-27",
      "bid": "296.00",
      "ask": "296.50",
      "open": "298.00",
      "high": "300.00",
      "low": "295.00",
      "close": "295.50",
      "average": "297.837",
      "volume": "7079",
      "turnover": "2108388",
      "trades": "174"
    },
    {
      "date": "2023-03-28",
      "bid": "293.50",
      "ask": "294.50",
      "open": "297.00",
      "high": "297.00",
      "low": "293.00",
      "close": "295.00",
      "average": "295.2462",
      "volume": "3702",
      "turnover": "1093001.5",
      "trades": "91"
    },
    {
      "date": "2023-03-29",
      "bid": "296.00",
      "ask": "296.50",
      "open": "296.00",
      "high": "298.50",
      "low": "295.50",
      "close": "298.50",
      "average": "296.9295",
      "volume": "6277",
      "turnover": "1863826.5",
      "trades": "116"
    },
    {
      "date": "2023-03-30",
      "bid": "292.50",
      "ask": "293.50",
      "open": "294.00",
      "high": "294.50",
      "low": "289.00",
      "close": "294.50",
      "average": "291.4364",
      "volume": "4095",
      "turnover": "1193432",
      "trades": "96"
    },
    {
      "date": "2023-03-31",
      "bid": "296.00",
      "ask": "296.50",
      "open": "293.00",
      "high": "300.00",
      "low": "293.00",
      "close": "299.50",
      "average": "297.6801",
      "volume": "4710",
      "turnover": "1402073.5",
      "trades": "103"
    },
    {
      "date": "2023-04-03",
      "bid": "296.00",
      "ask": "296.50",
      "open": "297.50",
      "high": "297.50",
      "low": "293.00",
      "close": "295.50",
      "average": "294.9285",
      "volume": "6590",
      "turnover": "1943579",
      "trades": "127"
    },
    {
      "date": "2023-04-04",
      "bid": "297.50",
      "ask": "298.00",
      "open": "297.00",
      "high": "298.50",
      "low": "296.00",
      "close": "297.50",
      "average": "297.0438",
      "volume": "3472",
      "turnover": "1031336",
      "trades": "71"
    },
    {
      "date": "2023-04-05",
      "bid": "303.50",
      "ask": "304.00",
      "open": "297.50",
      "high": "304.50",
      "low": "297.50",
      "close": "304.50",
      "average": "301.829",
      "volume": "4473",
      "turnover": "1350081",
      "trades": "144"
    },
    {
      "date": "2023-04-06",
      "bid": "304.50",
      "ask": "305.00",
      "open": "304.50",
      "high": "305.00",
      "low": "302.50",
      "close": "305.00",
      "average": "304.2207",
      "volume": "1008",
      "turnover": "306654.5",
      "trades": "63"
    },
    {
      "date": "2023-04-11",
      "bid": "303.00",
      "ask": "303.50",
      "open": "304.50",
      "high": "305.50",
      "low": "303.00",
      "close": "303.50",
      "average": "304.8545",
      "volume": "9987",
      "turnover": "3044582",
      "trades": "131"
    },
    {
      "date": "2023-04-12",
      "bid": "305.00",
      "ask": "306.00",
      "open": "303.00",
      "high": "309.00",
      "low": "303.00",
      "close": "306.50",
      "average": "307.0858",
      "volume": "9658",
      "turnover": "2965834.5",
      "trades": "132"
    },
    {
      "date": "2023-04-13",
      "bid": "305.50",
      "ask": "306.00",
      "open": "306.50",
      "high": "306.50",
      "low": "304.00",
      "close": "306.50",
      "average": "305.0244",
      "volume": "6849",
      "turnover": "2089112",
      "trades": "111"
    },
    {
      "date": "2023-04-14",
      "bid": "305.00",
      "ask": "305.50",
      "open": "306.50",
      "high": "308.00",
      "low": "305.00",
      "close": "305.00",
      "average": "306.2993",
      "volume": "6481",
      "turnover": "1985126",
      "trades": "110"
    },
    {
      "date": "2023-04-17",
      "bid": "306.50",
      "ask": "307.00",
      "open": "305.00",
      "high": "309.00",
      "low": "305.00",
      "close": "306.50",
      "average": "307.3568",
      "volume": "5047",
      "turnover": "1551230",
      "trades": "144"
    },
    {
      "date": "2023-04-18",
      "bid": "307.00",
      "ask": "307.50",
      "open": "307.00",
      "high": "308.50",
      "low": "306.50",
      "close": "308.50",
      "average": "307.3684",
      "volume": "4748",
      "turnover": "1459385",
      "trades": "135"
    },
    {
      "date": "2023-04-19",
      "bid": "307.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "311.00",
      "low": "308.00",
      "close": "309.50",
      "average": "308.7708",
      "volume": "6353",
      "turnover": "1961621",
      "trades": "123"
    },
    {
      "date": "2023-04-20",
      "bid": "306.00",
      "ask": "306.50",
      "open": "309.50",
      "high": "309.50",
      "low": "300.00",
      "close": "306.50",
      "average": "304.1431",
      "volume": "8708",
      "turnover": "2648478.5",
      "trades": "134"
    },
    {
      "date": "2023-04-21",
      "bid": "307.50",
      "ask": "308.50",
      "open": "308.50",
      "high": "309.50",
      "low": "307.00",
      "close": "309.00",
      "average": "308.1317",
      "volume": "4542",
      "turnover": "1399534",
      "trades": "105"
    },
    {
      "date": "2023-04-24",
      "bid": "302.50",
      "ask": "303.50",
      "open": "309.50",
      "high": "309.50",
      "low": "302.00",
      "close": "302.50",
      "average": "305.14",
      "volume": "12148",
      "turnover": "3706841",
      "trades": "187"
    },
    {
      "date": "2023-04-25",
      "bid": "306.50",
      "ask": "307.00",
      "open": "300.50",
      "high": "306.50",
      "low": "300.50",
      "close": "306.50",
      "average": "304.6432",
      "volume": "15399",
      "turnover": "4691200.5",
      "trades": "157"
    },
    {
      "date": "2023-04-26",
      "bid": "301.00",
      "ask": "302.00",
      "open": "306.50",
      "high": "311.00",
      "low": "301.00",
      "close": "303.00",
      "average": "306.076",
      "volume": "9855",
      "turnover": "3016378.5",
      "trades": "147"
    },
    {
      "date": "2023-04-27",
      "bid": "304.50",
      "ask": "305.50",
      "open": "304.50",
      "high": "312.00",
      "low": "300.50",
      "close": "306.50",
      "average": "306.2119",
      "volume": "9140",
      "turnover": "2798776.5",
      "trades": "155"
    },
    {
      "date": "2023-04-28",
      "bid": "309.00",
      "ask": "309.50",
      "open": "307.00",
      "high": "312.00",
      "low": "307.00",
      "close": "311.00",
      "average": "309.8146",
      "volume": "2948",
      "turnover": "913333.5",
      "trades": "112"
    },
    {
      "date": "2023-05-02",
      "bid": "310.50",
      "ask": "311.00",
      "open": "311.00",
      "high": "313.50",
      "low": "308.00",
      "close": "311.50",
      "average": "310.0521",
      "volume": "4091",
      "turnover": "1268423",
      "trades": "127"
    },
    {
      "date": "2023-05-03",
      "bid": "310.50",
      "ask": "311.00",
      "open": "310.50",
      "high": "314.50",
      "low": "310.00",
      "close": "311.50",
      "average": "311.2175",
      "volume": "17457",
      "turnover": "5432639.5",
      "trades": "144"
    },
    {
      "date": "2023-05-04",
      "bid": "312.00",
      "ask": "312.50",
      "open": "311.50",
      "high": "313.00",
      "low": "308.50",
      "close": "311.50",
      "average": "311.0536",
      "volume": "6063",
      "turnover": "1885918",
      "trades": "119"
    },
    {
      "date": "2023-05-05",
      "bid": "310.50",
      "ask": "311.00",
      "open": "312.50",
      "high": "313.50",
      "low": "308.00",
      "close": "311.50",
      "average": "310.4263",
      "volume": "5370",
      "turnover": "1666989",
      "trades": "92"
    },
    {
      "date": "2023-05-08",
      "bid": "305.00",
      "ask": "306.00",
      "open": "310.00",
      "high": "310.00",
      "low": "304.50",
      "close": "305.00",
      "average": "307.3882",
      "volume": "3624",
      "turnover": "1113975",
      "trades": "83"
    },
    {
      "date": "2023-05-09",
      "bid": "305.00",
      "ask": "305.50",
      "open": "305.00",
      "high": "307.50",
      "low": "304.50",
      "close": "307.50",
      "average": "306.089",
      "volume": "7025",
      "turnover": "2150275",
      "trades": "102"
    },
    {
      "date": "2023-05-10",
      "bid": "297.50",
      "ask": "298.50",
      "open": "305.00",
      "high": "305.00",
      "low": "296.50",
      "close": "298.50",
      "average": "302.7095",
      "volume": "12045",
      "turnover": "3646136.5",
      "trades": "102"
    },
    {
      "date": "2023-05-11",
      "bid": "303.50",
      "ask": "304.00",
      "open": "299.50",
      "high": "307.00",
      "low": "299.50",
      "close": "305.50",
      "average": "305.0682",
      "volume": "2938",
      "turnover": "896290.5",
      "trades": "71"
    },
    {
      "date": "2023-05-12",
      "bid": "303.50",
      "ask": "304.50",
      "open": "305.50",
      "high": "310.00",
      "low": "302.00",
      "close": "304.50",
      "average": "303.7232",
      "volume": "3587",
      "turnover": "1089455",
      "trades": "80"
    },
    {
      "date": "2023-05-15",
      "bid": "304.00",
      "ask": "304.50",
      "open": "304.00",
      "high": "307.00",
      "low": "302.50",
      "close": "305.00",
      "average": "304.6996",
      "volume": "6399",
      "turnover": "1949773",
      "trades": "96"
    },
    {
      "date": "2023-05-16",
      "bid": "307.00",
      "ask": "307.50",
      "open": "304.00",
      "high": "308.00",
      "low": "304.00",
      "close": "308.00",
      "average": "306.337",
      "volume": "7772",
      "turnover": "2380851",
      "trades": "91"
    },
    {
      "date": "2023-05-17",
      "bid": "308.50",
      "ask": "309.00",
      "open": "308.00",
      "high": "309.00",
      "low": "306.50",
      "close": "308.00",
      "average": "307.9034",
      "volume": "2377",
      "turnover": "731886.5",
      "trades": "45"
    },
    {
      "date": "2023-05-19",
      "bid": "311.00",
      "ask": "312.00",
      "open": "308.50",
      "high": "313.00",
      "low": "308.50",
      "close": "311.50",
      "average": "310.836",
      "volume": "11570",
      "turnover": "3596372",
      "trades": "105"
    },
    {
      "date": "2023-05-22",
      "bid": "310.00",
      "ask": "310.50",
      "open": "312.00",
      "high": "312.00",
      "low": "309.50",
      "close": "309.50",
      "average": "309.7727",
      "volume": "10738",
      "turnover": "3326339.5",
      "trades": "72"
    },
    {
      "date": "2023-05-23",
      "bid": "301.50",
      "ask": "302.00",
      "open": "309.50",
      "high": "309.50",
      "low": "301.00",
      "close": "303.00",
      "average": "302.9812",
      "volume": "10512",
      "turnover": "3184938.5",
      "trades": "131"
    },
    {
      "date": "2023-05-24",
      "bid": "299.00",
      "ask": "299.50",
      "open": "302.00",
      "high": "302.00",
      "low": "296.00",
      "close": "302.00",
      "average": "298.4145",
      "volume": "5974",
      "turnover": "1782728",
      "trades": "112"
    },
    {
      "date": "2023-05-25",
      "bid": "296.50",
      "ask": "297.50",
      "open": "303.50",
      "high": "303.50",
      "low": "295.50",
      "close": "296.00",
      "average": "297.5545",
      "volume": "9912",
      "turnover": "2949360",
      "trades": "125"
    },
    {
      "date": "2023-05-26",
      "bid": "297.50",
      "ask": "298.00",
      "open": "296.00",
      "high": "298.00",
      "low": "295.00",
      "close": "298.00",
      "average": "296.3966",
      "volume": "2689",
      "turnover": "797010.5",
      "trades": "88"
    },
    {
      "date": "2023-05-29",
      "bid": "293.50",
      "ask": "294.50",
      "open": "299.00",
      "high": "299.00",
      "low": "293.50",
      "close": "295.00",
      "average": "296.4924",
      "volume": "3144",
      "turnover": "932172",
      "trades": "69"
    },
    {
      "date": "2023-05-30",
      "bid": "288.00",
      "ask": "289.00",
      "open": "296.00",
      "high": "296.50",
      "low": "288.50",
      "close": "290.00",
      "average": "292.1928",
      "volume": "4206",
      "turnover": "1228963",
      "trades": "85"
    },
    {
      "date": "2023-05-31",
      "bid": "287.00",
      "ask": "287.50",
      "open": "290.50",
      "high": "292.50",
      "low": "287.00",
      "close": "287.00",
      "average": "289.722",
      "volume": "6936",
      "turnover": "2009512",
      "trades": "86"
    },
    {
      "date": "2023-06-01",
      "bid": "290.50",
      "ask": "291.00",
      "open": "287.50",
      "high": "291.50",
      "low": "287.50",
      "close": "289.50",
      "average": "290.2237",
      "volume": "3323",
      "turnover": "964413.5",
      "trades": "84"
    },
    {
      "date": "2023-06-02",
      "bid": "293.00",
      "ask": "293.50",
      "open": "289.50",
      "high": "294.00",
      "low": "289.50",
      "close": "294.00",
      "average": "291.7086",
      "volume": "3235",
      "turnover": "943689.5",
      "trades": "71"
    },
    {
      "date": "2023-06-05",
      "bid": "295.50",
      "ask": "296.50",
      "open": "293.50",
      "high": "298.00",
      "low": "293.50",
      "close": "296.00",
      "average": "295.2618",
      "volume": "7380",
      "turnover": "2179032",
      "trades": "77"
    },
    {
      "date": "2023-06-07",
      "bid": "293.00",
      "ask": "294.00",
      "open": "296.50",
      "high": "299.00",
      "low": "292.50",
      "close": "293.00",
      "average": "296.4199",
      "volume": "7019",
      "turnover": "2080571.5",
      "trades": "86"
    },
    {
      "date": "2023-06-08",
      "bid": "287.00",
      "ask": "287.50",
      "open": "293.00",
      "high": "295.00",
      "low": "284.00",
      "close": "287.00",
      "average": "287.7608",
      "volume": "6950",
      "turnover": "1999937.5",
      "trades": "105"
    },
    {
      "date": "2023-06-09",
      "bid": "283.50",
      "ask": "284.00",
      "open": "287.00",
      "high": "288.00",
      "low": "283.00",
      "close": "285.00",
      "average": "285.3895",
      "volume": "4249",
      "turnover": "1212620",
      "trades": "75"
    },
    {
      "date": "2023-06-12",
      "bid": "283.00",
      "ask": "283.50",
      "open": "285.00",
      "high": "286.50",
      "low": "283.00",
      "close": "283.00",
      "average": "284.0597",
      "volume": "12304",
      "turnover": "3495071",
      "trades": "140"
    },
    {
      "date": "2023-06-13",
      "bid": "281.00",
      "ask": "281.50",
      "open": "282.50",
      "high": "282.50",
      "low": "277.00",
      "close": "281.00",
      "average": "278.9088",
      "volume": "75714",
      "turnover": "21116215.75",
      "trades": "390"
    },
    {
      "date": "2023-06-14",
      "bid": "280.00",
      "ask": "281.00",
      "open": "276.50",
      "high": "281.50",
      "low": "276.50",
      "close": "280.00",
      "average": "278.94",
      "volume": "20421",
      "turnover": "5694283",
      "trades": "154"
    },
    {
      "date": "2023-06-15",
      "bid": "281.00",
      "ask": "282.00",
      "open": "280.00",
      "high": "287.00",
      "low": "280.00",
      "close": "282.00",
      "average": "281.8386",
      "volume": "3203",
      "turnover": "902729",
      "trades": "61"
    },
    {
      "date": "2023-06-16",
      "bid": "287.50",
      "ask": "288.50",
      "open": "281.00",
      "high": "288.00",
      "low": "281.00",
      "close": "287.50",
      "average": "285.9017",
      "volume": "6345",
      "turnover": "1814046",
      "trades": "87"
    },
    {
      "date": "2023-06-19",
      "bid": "286.00",
      "ask": "286.50",
      "open": "290.00",
      "high": "291.50",
      "low": "285.50",
      "close": "286.50",
      "average": "288.1372",
      "volume": "6606",
      "turnover": "1903434.5",
      "trades": "113"
    },
    {
      "date": "2023-06-20",
      "bid": "288.00",
      "ask": "288.50",
      "open": "286.50",
      "high": "290.50",
      "low": "286.00",
      "close": "289.00",
      "average": "288.8098",
      "volume": "2937",
      "turnover": "848234.5",
      "trades": "86"
    },
    {
      "date": "2023-06-21",
      "bid": "287.00",
      "ask": "287.50",
      "open": "291.00",
      "high": "291.00",
      "low": "285.50",
      "close": "287.00",
      "average": "287.7245",
      "volume": "5069",
      "turnover": "1458475.5",
      "trades": "104"
    },
    {
      "date": "2023-06-22",
      "bid": "285.50",
      "ask": "286.00",
      "open": "284.50",
      "high": "288.00",
      "low": "282.50",
      "close": "285.50",
      "average": "285.5718",
      "volume": "4213",
      "turnover": "1203114",
      "trades": "105"
    },
    {
      "date": "2023-06-26",
      "bid": "286.00",
      "ask": "287.00",
      "open": "285.50",
      "high": "288.50",
      "low": "283.50",
      "close": "288.00",
      "average": "286.7814",
      "volume": "7590",
      "turnover": "2176670.5",
      "trades": "111"
    },
    {
      "date": "2023-06-27",
      "bid": "286.00",
      "ask": "286.50",
      "open": "284.50",
      "high": "286.50",
      "low": "281.50",
      "close": "286.00",
      "average": "283.6719",
      "volume": "5158",
      "turnover": "1463179.5",
      "trades": "92"
    },
    {
      "date": "2023-06-28",
      "bid": "288.00",
      "ask": "289.00",
      "open": "287.00",
      "high": "289.50",
      "low": "286.00",
      "close": "287.00",
      "average": "287.5382",
      "volume": "1597",
      "turnover": "459198.5",
      "trades": "56"
    },
    {
      "date": "2023-06-29",
      "bid": "286.00",
      "ask": "287.00",
      "open": "289.00",
      "high": "289.00",
      "low": "284.50",
      "close": "286.00",
      "average": "285.5476",
      "volume": "11040",
      "turnover": "3152445",
      "trades": "98"
    },
    {
      "date": "2023-06-30",
      "bid": "287.00",
      "ask": "287.50",
      "open": "286.50",
      "high": "288.50",
      "low": "285.50",
      "close": "286.50",
      "average": "286.5484",
      "volume": "2521",
      "turnover": "722388.5",
      "trades": "70"
    },
    {
      "date": "2023-07-03",
      "bid": "286.00",
      "ask": "286.50",
      "open": "287.50",
      "high": "288.00",
      "low": "285.50",
      "close": "286.50",
      "average": "286.599",
      "volume": "2718",
      "turnover": "778976",
      "trades": "54"
    },
    {
      "date": "2023-07-04",
      "bid": "284.50",
      "ask": "285.00",
      "open": "286.00",
      "high": "287.00",
      "low": "284.00",
      "close": "284.00",
      "average": "285.6403",
      "volume": "4196",
      "turnover": "1198546.5",
      "trades": "68"
    },
    {
      "date": "2023-07-05",
      "bid": "284.50",
      "ask": "285.00",
      "open": "282.50",
      "high": "285.00",
      "low": "282.50",
      "close": "284.00",
      "average": "284.3192",
      "volume": "1698",
      "turnover": "482774",
      "trades": "44"
    },
    {
      "date": "2023-07-06",
      "bid": "280.00",
      "ask": "280.50",
      "open": "284.00",
      "high": "285.00",
      "low": "280.00",
      "close": "281.00",
      "average": "282.2541",
      "volume": "2731",
      "turnover": "770836",
      "trades": "98"
    },
    {
      "date": "2023-07-07",
      "bid": "279.00",
      "ask": "280.00",
      "open": "282.00",
      "high": "282.00",
      "low": "279.00",
      "close": "280.50",
      "average": "280.4891",
      "volume": "4039",
      "turnover": "1132895.5",
      "trades": "61"
    },
    {
      "date": "2023-07-10",
      "bid": "277.50",
      "ask": "278.00",
      "open": "279.50",
      "high": "280.00",
      "low": "277.50",
      "close": "278.00",
      "average": "278.7256",
      "volume": "3099",
      "turnover": "863770.5",
      "trades": "70"
    },
    {
      "date": "2023-07-11",
      "bid": "277.00",
      "ask": "277.50",
      "open": "277.50",
      "high": "278.00",
      "low": "276.50",
      "close": "278.00",
      "average": "277.1188",
      "volume": "1191",
      "turnover": "330048.5",
      "trades": "36"
    },
    {
      "date": "2023-07-12",
      "bid": "279.00",
      "ask": "279.50",
      "open": "277.50",
      "high": "280.50",
      "low": "277.00",
      "close": "278.50",
      "average": "278.4122",
      "volume": "25553",
      "turnover": "7114266.5",
      "trades": "140"
    },
    {
      "date": "2023-07-13",
      "bid": "279.50",
      "ask": "280.50",
      "open": "278.50",
      "high": "281.50",
      "low": "278.50",
      "close": "279.50",
      "average": "280.1063",
      "volume": "2818",
      "turnover": "789339.5",
      "trades": "47"
    },
    {
      "date": "2023-07-14",
      "bid": "280.50",
      "ask": "281.00",
      "open": "280.50",
      "high": "282.00",
      "low": "279.00",
      "close": "282.00",
      "average": "280.5143",
      "volume": "3188",
      "turnover": "894279.5",
      "trades": "52"
    },
    {
      "date": "2023-07-17",
      "bid": "283.00",
      "ask": "283.50",
      "open": "281.50",
      "high": "284.50",
      "low": "280.00",
      "close": "282.50",
      "average": "283.629",
      "volume": "3697",
      "turnover": "1048576.5",
      "trades": "76"
    },
    {
      "date": "2023-07-18",
      "bid": "282.50",
      "ask": "283.00",
      "open": "282.50",
      "high": "283.00",
      "low": "281.00",
      "close": "282.50",
      "average": "281.9388",
      "volume": "3237",
      "turnover": "912636",
      "trades": "38"
    },
    {
      "date": "2023-07-19",
      "bid": "282.50",
      "ask": "283.50",
      "open": "282.50",
      "high": "284.00",
      "low": "282.00",
      "close": "282.00",
      "average": "282.2897",
      "volume": "20512",
      "turnover": "5790326.5",
      "trades": "99"
    },
    {
      "date": "2023-07-20",
      "bid": "259.00",
      "ask": "260.00",
      "open": "274.50",
      "high": "274.50",
      "low": "250.00",
      "close": "259.00",
      "average": "255.3222",
      "volume": "57801",
      "turnover": "14757878.5",
      "trades": "601"
    },
    {
      "date": "2023-07-21",
      "bid": "261.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "262.00",
      "low": "253.50",
      "close": "261.50",
      "average": "258.0677",
      "volume": "6723",
      "turnover": "1734989",
      "trades": "125"
    },
    {
      "date": "2023-07-24",
      "bid": "258.50",
      "ask": "259.50",
      "open": "261.50",
      "high": "261.50",
      "low": "257.50",
      "close": "257.50",
      "average": "258.5542",
      "volume": "18343",
      "turnover": "4742659",
      "trades": "224"
    },
    {
      "date": "2023-07-25",
      "bid": "260.50",
      "ask": "261.50",
      "open": "256.00",
      "high": "262.00",
      "low": "256.00",
      "close": "259.50",
      "average": "258.9544",
      "volume": "5708",
      "turnover": "1478111.5",
      "trades": "131"
    },
    {
      "date": "2023-07-26",
      "bid": "262.00",
      "ask": "263.00",
      "open": "258.00",
      "high": "262.50",
      "low": "258.00",
      "close": "261.00",
      "average": "261.2696",
      "volume": "9398",
      "turnover": "2455412",
      "trades": "97"
    },
    {
      "date": "2023-07-27",
      "bid": "260.50",
      "ask": "261.00",
      "open": "263.00",
      "high": "265.00",
      "low": "259.50",
      "close": "259.50",
      "average": "260.565",
      "volume": "4485",
      "turnover": "1168634",
      "trades": "90"
    },
    {
      "date": "2023-07-28",
      "bid": "264.50",
      "ask": "265.50",
      "open": "259.50",
      "high": "265.00",
      "low": "259.00",
      "close": "263.00",
      "average": "263.2816",
      "volume": "4374",
      "turnover": "1151593.5",
      "trades": "97"
    },
    {
      "date": "2023-07-31",
      "bid": "261.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "264.00",
      "low": "261.00",
      "close": "261.00",
      "average": "262.1967",
      "volume": "2382",
      "turnover": "624552.5",
      "trades": "61"
    },
    {
      "date": "2023-08-01",
      "bid": "259.00",
      "ask": "259.50",
      "open": "260.50",
      "high": "261.00",
      "low": "258.50",
      "close": "258.50",
      "average": "259.8019",
      "volume": "14396",
      "turnover": "3740108.5",
      "trades": "72"
    },
    {
      "date": "2023-08-02",
      "bid": "259.50",
      "ask": "260.00",
      "open": "257.50",
      "high": "260.50",
      "low": "256.50",
      "close": "258.50",
      "average": "258.3185",
      "volume": "2799",
      "turnover": "723033.5",
      "trades": "71"
    },
    {
      "date": "2023-08-03",
      "bid": "254.50",
      "ask": "255.00",
      "open": "258.50",
      "high": "258.50",
      "low": "254.00",
      "close": "254.50",
      "average": "255.4579",
      "volume": "3530",
      "turnover": "901766.5",
      "trades": "88"
    },
    {
      "date": "2023-08-04",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "256.00",
      "low": "254.00",
      "close": "254.00",
      "average": "254.6848",
      "volume": "2492",
      "turnover": "634674.5",
      "trades": "60"
    },
    {
      "date": "2023-08-07",
      "bid": "256.50",
      "ask": "257.50",
      "open": "254.00",
      "high": "259.50",
      "low": "254.00",
      "close": "255.50",
      "average": "257.3611",
      "volume": "6089",
      "turnover": "1567072",
      "trades": "102"
    },
    {
      "date": "2023-08-08",
      "bid": "256.00",
      "ask": "256.50",
      "open": "256.00",
      "high": "259.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.3508",
      "volume": "7512",
      "turnover": "1931333.5",
      "trades": "72"
    },
    {
      "date": "2023-08-09",
      "bid": "257.50",
      "ask": "258.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "256.50",
      "average": "258.3714",
      "volume": "25037",
      "turnover": "6468844",
      "trades": "131"
    },
    {
      "date": "2023-08-10",
      "bid": "259.50",
      "ask": "260.00",
      "open": "257.00",
      "high": "260.50",
      "low": "257.00",
      "close": "258.50",
      "average": "258.6768",
      "volume": "30593",
      "turnover": "7913633.75",
      "trades": "123"
    },
    {
      "date": "2023-08-11",
      "bid": "258.00",
      "ask": "258.50",
      "open": "259.00",
      "high": "260.50",
      "low": "257.00",
      "close": "258.00",
      "average": "258.7043",
      "volume": "3838",
      "turnover": "992907",
      "trades": "63"
    },
    {
      "date": "2023-08-14",
      "bid": "262.50",
      "ask": "263.00",
      "open": "257.50",
      "high": "263.00",
      "low": "257.50",
      "close": "262.00",
      "average": "260.6699",
      "volume": "7642",
      "turnover": "1992039",
      "trades": "115"
    },
    {
      "date": "2023-08-15",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.50",
      "high": "262.50",
      "low": "259.00",
      "close": "259.00",
      "average": "260.5089",
      "volume": "8832",
      "turnover": "2300814.5",
      "trades": "71"
    },
    {
      "date": "2023-08-16",
      "bid": "259.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "260.50",
      "low": "258.00",
      "close": "258.00",
      "average": "259.6468",
      "volume": "3613",
      "turnover": "938104",
      "trades": "78"
    },
    {
      "date": "2023-08-17",
      "bid": "259.50",
      "ask": "260.00",
      "open": "257.50",
      "high": "261.50",
      "low": "256.50",
      "close": "257.50",
      "average": "259.4281",
      "volume": "3214",
      "turnover": "833802",
      "trades": "71"
    },
    {
      "date": "2023-08-18",
      "bid": "261.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "261.50",
      "low": "257.50",
      "close": "260.00",
      "average": "259.7994",
      "volume": "6284",
      "turnover": "1632579.5",
      "trades": "102"
    },
    {
      "date": "2023-08-21",
      "bid": "256.50",
      "ask": "257.00",
      "open": "259.50",
      "high": "261.00",
      "low": "256.00",
      "close": "256.00",
      "average": "258.467",
      "volume": "7873",
      "turnover": "2034911",
      "trades": "102"
    },
    {
      "date": "2023-08-22",
      "bid": "251.00",
      "ask": "251.50",
      "open": "256.00",
      "high": "256.50",
      "low": "250.00",
      "close": "250.00",
      "average": "252.6439",
      "volume": "7935",
      "turnover": "2004729.5",
      "trades": "103"
    },
    {
      "date": "2023-08-23",
      "bid": "253.50",
      "ask": "254.50",
      "open": "251.50",
      "high": "254.50",
      "low": "251.50",
      "close": "253.50",
      "average": "253.7654",
      "volume": "8021",
      "turnover": "2035452",
      "trades": "89"
    },
    {
      "date": "2023-08-24",
      "bid": "253.50",
      "ask": "254.00",
      "open": "254.00",
      "high": "257.00",
      "low": "253.50",
      "close": "254.50",
      "average": "254.5123",
      "volume": "3666",
      "turnover": "933042",
      "trades": "59"
    },
    {
      "date": "2023-08-25",
      "bid": "254.50",
      "ask": "255.00",
      "open": "254.00",
      "high": "256.00",
      "low": "253.50",
      "close": "255.00",
      "average": "254.7034",
      "volume": "3208",
      "turnover": "817088.5",
      "trades": "81"
    },
    {
      "date": "2023-08-28",
      "bid": "255.50",
      "ask": "256.00",
      "open": "255.00",
      "high": "257.00",
      "low": "254.00",
      "close": "255.00",
      "average": "255.0955",
      "volume": "4150",
      "turnover": "1058646.5",
      "trades": "70"
    },
    {
      "date": "2023-08-29",
      "bid": "255.00",
      "ask": "255.50",
      "open": "255.50",
      "high": "257.00",
      "low": "254.50",
      "close": "254.50",
      "average": "255.4114",
      "volume": "3374",
      "turnover": "861758",
      "trades": "47"
    },
    {
      "date": "2023-08-30",
      "bid": "254.50",
      "ask": "255.00",
      "open": "254.50",
      "high": "256.50",
      "low": "254.00",
      "close": "255.00",
      "average": "254.6441",
      "volume": "2873",
      "turnover": "731592.5",
      "trades": "79"
    },
    {
      "date": "2023-08-31",
      "bid": "256.00",
      "ask": "256.50",
      "open": "255.50",
      "high": "258.00",
      "low": "255.50",
      "close": "256.00",
      "average": "256.5558",
      "volume": "5396",
      "turnover": "1384375",
      "trades": "92"
    },
    {
      "date": "2023-09-01",
      "bid": "253.50",
      "ask": "254.00",
      "open": "251.50",
      "high": "256.50",
      "low": "251.50",
      "close": "252.00",
      "average": "254.5995",
      "volume": "6187",
      "turnover": "1575207",
      "trades": "71"
    },
    {
      "date": "2023-09-04",
      "bid": "253.50",
      "ask": "254.00",
      "open": "252.50",
      "high": "256.00",
      "low": "252.50",
      "close": "253.00",
      "average": "254.2145",
      "volume": "4536",
      "turnover": "1153117",
      "trades": "74"
    },
    {
      "date": "2023-09-05",
      "bid": "251.50",
      "ask": "252.00",
      "open": "254.00",
      "high": "254.00",
      "low": "251.00",
      "close": "251.00",
      "average": "253.036",
      "volume": "5673",
      "turnover": "1435473",
      "trades": "76"
    },
    {
      "date": "2023-09-06",
      "bid": "247.00",
      "ask": "247.50",
      "open": "251.00",
      "high": "251.00",
      "low": "245.50",
      "close": "246.00",
      "average": "247.2688",
      "volume": "7188",
      "turnover": "1777368",
      "trades": "98"
    },
    {
      "date": "2023-09-07",
      "bid": "244.00",
      "ask": "244.50",
      "open": "246.00",
      "high": "247.00",
      "low": "243.00",
      "close": "245.00",
      "average": "245.2011",
      "volume": "5365",
      "turnover": "1315504",
      "trades": "109"
    },
    {
      "date": "2023-09-08",
      "bid": "244.50",
      "ask": "245.00",
      "open": "244.00",
      "high": "245.50",
      "low": "242.50",
      "close": "245.00",
      "average": "244.0117",
      "volume": "6001",
      "turnover": "1464314.5",
      "trades": "99"
    },
    {
      "date": "2023-09-11",
      "bid": "245.50",
      "ask": "246.50",
      "open": "246.00",
      "high": "250.00",
      "low": "245.00",
      "close": "245.00",
      "average": "246.8006",
      "volume": "4090",
      "turnover": "1009414.5",
      "trades": "106"
    },
    {
      "date": "2023-09-12",
      "bid": "243.50",
      "ask": "244.00",
      "open": "245.50",
      "high": "247.00",
      "low": "243.50",
      "close": "244.50",
      "average": "244.8697",
      "volume": "5213",
      "turnover": "1276505.5",
      "trades": "69"
    },
    {
      "date": "2023-09-13",
      "bid": "241.00",
      "ask": "241.50",
      "open": "245.00",
      "high": "245.00",
      "low": "240.00",
      "close": "241.50",
      "average": "241.482",
      "volume": "11788",
      "turnover": "2846589.5",
      "trades": "152"
    },
    {
      "date": "2023-09-14",
      "bid": "241.00",
      "ask": "241.50",
      "open": "241.00",
      "high": "242.00",
      "low": "239.00",
      "close": "241.00",
      "average": "240.7847",
      "volume": "4745",
      "turnover": "1142523.5",
      "trades": "75"
    },
    {
      "date": "2023-09-15",
      "bid": "244.00",
      "ask": "244.50",
      "open": "241.50",
      "high": "246.00",
      "low": "241.50",
      "close": "243.50",
      "average": "243.728",
      "volume": "5799",
      "turnover": "1413378.5",
      "trades": "90"
    },
    {
      "date": "2023-09-18",
      "bid": "242.50",
      "ask": "243.00",
      "open": "242.00",
      "high": "245.50",
      "low": "242.00",
      "close": "242.50",
      "average": "244.1584",
      "volume": "22179",
      "turnover": "5415189",
      "trades": "93"
    },
    {
      "date": "2023-09-19",
      "bid": "241.50",
      "ask": "242.00",
      "open": "241.00",
      "high": "243.50",
      "low": "241.00",
      "close": "241.50",
      "average": "241.9335",
      "volume": "5140",
      "turnover": "1243538",
      "trades": "44"
    },
    {
      "date": "2023-09-20",
      "bid": "241.50",
      "ask": "242.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.50",
      "close": "242.50",
      "average": "243.2432",
      "volume": "1431",
      "turnover": "348081",
      "trades": "53"
    },
    {
      "date": "2023-09-21",
      "bid": "236.00",
      "ask": "236.50",
      "open": "241.50",
      "high": "241.50",
      "low": "234.00",
      "close": "235.50",
      "average": "236.1869",
      "volume": "19692",
      "turnover": "4650991.5",
      "trades": "172"
    },
    {
      "date": "2023-09-22",
      "bid": "232.50",
      "ask": "233.50",
      "open": "235.00",
      "high": "236.50",
      "low": "232.50",
      "close": "232.50",
      "average": "234.3502",
      "volume": "5730",
      "turnover": "1342826.5",
      "trades": "99"
    },
    {
      "date": "2023-09-25",
      "bid": "230.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "232.00",
      "low": "228.50",
      "close": "231.50",
      "average": "230.1758",
      "volume": "4725",
      "turnover": "1087580.5",
      "trades": "104"
    },
    {
      "date": "2023-09-26",
      "bid": "231.50",
      "ask": "232.50",
      "open": "229.00",
      "high": "232.50",
      "low": "229.00",
      "close": "232.50",
      "average": "230.9833",
      "volume": "5070",
      "turnover": "1171085.5",
      "trades": "81"
    },
    {
      "date": "2023-09-27",
      "bid": "231.00",
      "ask": "231.50",
      "open": "232.50",
      "high": "236.00",
      "low": "231.00",
      "close": "231.50",
      "average": "233.1627",
      "volume": "18755",
      "turnover": "4372966.5",
      "trades": "113"
    },
    {
      "date": "2023-09-28",
      "bid": "231.00",
      "ask": "232.00",
      "open": "231.50",
      "high": "232.50",
      "low": "229.50",
      "close": "231.50",
      "average": "231.2591",
      "volume": "4576",
      "turnover": "1058241.5",
      "trades": "80"
    },
    {
      "date": "2023-09-29",
      "bid": "235.50",
      "ask": "236.50",
      "open": "231.50",
      "high": "237.00",
      "low": "231.50",
      "close": "236.50",
      "average": "233.6695",
      "volume": "8140",
      "turnover": "1902069.5",
      "trades": "73"
    },
    {
      "date": "2023-10-02",
      "bid": "234.50",
      "ask": "235.00",
      "open": "236.00",
      "high": "239.00",
      "low": "234.50",
      "close": "234.50",
      "average": "236.9113",
      "volume": "6186",
      "turnover": "1465533",
      "trades": "98"
    },
    {
      "date": "2023-10-03",
      "bid": "235.00",
      "ask": "236.00",
      "open": "237.50",
      "high": "238.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.4156",
      "volume": "7395",
      "turnover": "1748293.5",
      "trades": "57"
    },
    {
      "date": "2023-10-04",
      "bid": "233.50",
      "ask": "234.50",
      "open": "234.50",
      "high": "237.00",
      "low": "234.00",
      "close": "234.50",
      "average": "235.5132",
      "volume": "3531",
      "turnover": "831597",
      "trades": "92"
    },
    {
      "date": "2023-10-05",
      "bid": "234.50",
      "ask": "235.00",
      "open": "234.50",
      "high": "236.50",
      "low": "234.00",
      "close": "234.00",
      "average": "235.4377",
      "volume": "1733",
      "turnover": "408013.5",
      "trades": "59"
    },
    {
      "date": "2023-10-06",
      "bid": "233.50",
      "ask": "234.00",
      "open": "234.50",
      "high": "234.50",
      "low": "231.00",
      "close": "233.00",
      "average": "233.2466",
      "volume": "6038",
      "turnover": "1408343",
      "trades": "94"
    },
    {
      "date": "2023-10-09",
      "bid": "232.50",
      "ask": "233.00",
      "open": "232.50",
      "high": "233.50",
      "low": "232.00",
      "close": "232.00",
      "average": "232.6771",
      "volume": "6033",
      "turnover": "1403741",
      "trades": "78"
    },
    {
      "date": "2023-10-10",
      "bid": "235.50",
      "ask": "236.00",
      "open": "234.50",
      "high": "236.50",
      "low": "234.00",
      "close": "235.00",
      "average": "235.2422",
      "volume": "4722",
      "turnover": "1110813.5",
      "trades": "71"
    },
    {
      "date": "2023-10-11",
      "bid": "236.00",
      "ask": "237.00",
      "open": "234.50",
      "high": "237.00",
      "low": "234.50",
      "close": "237.00",
      "average": "235.218",
      "volume": "6487",
      "turnover": "1525859",
      "trades": "79"
    },
    {
      "date": "2023-10-12",
      "bid": "237.50",
      "ask": "238.50",
      "open": "238.00",
      "high": "240.50",
      "low": "237.00",
      "close": "237.00",
      "average": "239.2646",
      "volume": "9094",
      "turnover": "2175872.5",
      "trades": "104"
    },
    {
      "date": "2023-10-13",
      "bid": "240.00",
      "ask": "240.50",
      "open": "237.50",
      "high": "241.50",
      "low": "237.00",
      "close": "240.50",
      "average": "240.1302",
      "volume": "5836",
      "turnover": "1401400",
      "trades": "109"
    },
    {
      "date": "2023-10-16",
      "bid": "240.00",
      "ask": "240.50",
      "open": "240.50",
      "high": "241.00",
      "low": "238.50",
      "close": "239.50",
      "average": "240.0241",
      "volume": "3483",
      "turnover": "836004",
      "trades": "67"
    },
    {
      "date": "2023-10-17",
      "bid": "238.50",
      "ask": "239.00",
      "open": "239.50",
      "high": "240.00",
      "low": "237.50",
      "close": "237.50",
      "average": "238.8791",
      "volume": "1390",
      "turnover": "332042",
      "trades": "54"
    },
    {
      "date": "2023-10-18",
      "bid": "240.00",
      "ask": "240.50",
      "open": "238.50",
      "high": "241.00",
      "low": "238.00",
      "close": "239.50",
      "average": "238.8661",
      "volume": "6406",
      "turnover": "1530176",
      "trades": "86"
    },
    {
      "date": "2023-10-19",
      "bid": "243.00",
      "ask": "243.50",
      "open": "240.00",
      "high": "244.00",
      "low": "240.00",
      "close": "243.50",
      "average": "242.4991",
      "volume": "4037",
      "turnover": "978969",
      "trades": "57"
    },
    {
      "date": "2023-10-20",
      "bid": "240.00",
      "ask": "240.50",
      "open": "243.50",
      "high": "243.50",
      "low": "238.50",
      "close": "240.50",
      "average": "240.0264",
      "volume": "17336",
      "turnover": "4161098",
      "trades": "88"
    },
    {
      "date": "2023-10-23",
      "bid": "239.50",
      "ask": "240.00",
      "open": "240.50",
      "high": "241.50",
      "low": "237.50",
      "close": "239.00",
      "average": "239.4104",
      "volume": "3846",
      "turnover": "920772.5",
      "trades": "65"
    },
    {
      "date": "2023-10-24",
      "bid": "242.50",
      "ask": "243.50",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "242.50",
      "average": "241.7481",
      "volume": "4820",
      "turnover": "1165226",
      "trades": "48"
    },
    {
      "date": "2023-10-25",
      "bid": "238.00",
      "ask": "238.50",
      "open": "241.50",
      "high": "246.00",
      "low": "236.50",
      "close": "237.00",
      "average": "238.5998",
      "volume": "1814",
      "turnover": "432820",
      "trades": "68"
    },
    {
      "date": "2023-10-26",
      "bid": "247.50",
      "ask": "248.00",
      "open": "237.50",
      "high": "251.50",
      "low": "237.50",
      "close": "247.50",
      "average": "247.0251",
      "volume": "15833",
      "turnover": "3911148",
      "trades": "166"
    },
    {
      "date": "2023-10-27",
      "bid": "246.50",
      "ask": "247.50",
      "open": "249.00",
      "high": "251.50",
      "low": "247.00",
      "close": "248.00",
      "average": "248.4182",
      "volume": "19533",
      "turnover": "4852352.5",
      "trades": "101"
    },
    {
      "date": "2023-10-30",
      "bid": "252.00",
      "ask": "252.50",
      "open": "248.00",
      "high": "252.00",
      "low": "247.00",
      "close": "251.00",
      "average": "250.5435",
      "volume": "4678",
      "turnover": "1172042.5",
      "trades": "68"
    },
    {
      "date": "2023-10-31",
      "bid": "254.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "255.50",
      "low": "253.00",
      "close": "255.50",
      "average": "254.4179",
      "volume": "2686",
      "turnover": "683366.5",
      "trades": "84"
    },
    {
      "date": "2023-11-01",
      "bid": "256.50",
      "ask": "257.50",
      "open": "255.00",
      "high": "258.50",
      "low": "255.00",
      "close": "256.50",
      "average": "257.1468",
      "volume": "20076",
      "turnover": "5162480",
      "trades": "120"
    },
    {
      "date": "2023-11-02",
      "bid": "254.50",
      "ask": "255.00",
      "open": "257.00",
      "high": "258.00",
      "low": "255.00",
      "close": "255.00",
      "average": "255.537",
      "volume": "6143",
      "turnover": "1569764",
      "trades": "96"
    },
    {
      "date": "2023-11-03",
      "bid": "256.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "257.00",
      "low": "255.00",
      "close": "255.50",
      "average": "256.1713",
      "volume": "3147",
      "turnover": "806171",
      "trades": "61"
    },
    {
      "date": "2023-11-06",
      "bid": "252.50",
      "ask": "253.00",
      "open": "255.50",
      "high": "255.50",
      "low": "251.00",
      "close": "251.50",
      "average": "252.2761",
      "volume": "3354",
      "turnover": "846134",
      "trades": "72"
    },
    {
      "date": "2023-11-07",
      "bid": "251.50",
      "ask": "252.00",
      "open": "253.00",
      "high": "255.00",
      "low": "251.00",
      "close": "252.50",
      "average": "253.3979",
      "volume": "11739",
      "turnover": "2974637.5",
      "trades": "125"
    },
    {
      "date": "2023-11-08",
      "bid": "248.50",
      "ask": "249.00",
      "open": "250.50",
      "high": "252.50",
      "low": "247.00",
      "close": "248.50",
      "average": "248.8385",
      "volume": "5729",
      "turnover": "1425596",
      "trades": "70"
    },
    {
      "date": "2023-11-09",
      "bid": "249.00",
      "ask": "249.50",
      "open": "248.50",
      "high": "251.00",
      "low": "247.50",
      "close": "249.00",
      "average": "248.8175",
      "volume": "2178",
      "turnover": "541924.5",
      "trades": "62"
    },
    {
      "date": "2023-11-10",
      "bid": "250.00",
      "ask": "250.50",
      "open": "253.50",
      "high": "253.50",
      "low": "248.50",
      "close": "249.50",
      "average": "249.6317",
      "volume": "25508",
      "turnover": "6367604.5",
      "trades": "163"
    },
    {
      "date": "2023-11-13",
      "bid": "253.50",
      "ask": "254.00",
      "open": "250.00",
      "high": "254.00",
      "low": "249.00",
      "close": "253.00",
      "average": "250.9803",
      "volume": "2431",
      "turnover": "610133",
      "trades": "62"
    },
    {
      "date": "2023-11-14",
      "bid": "255.50",
      "ask": "256.50",
      "open": "254.00",
      "high": "256.00",
      "low": "251.50",
      "close": "256.00",
      "average": "253.9976",
      "volume": "3880",
      "turnover": "985510.5",
      "trades": "74"
    },
    {
      "date": "2023-11-15",
      "bid": "256.00",
      "ask": "256.50",
      "open": "256.00",
      "high": "257.50",
      "low": "254.50",
      "close": "255.50",
      "average": "255.8008",
      "volume": "7090",
      "turnover": "1813628",
      "trades": "103"
    },
    {
      "date": "2023-11-16",
      "bid": "254.50",
      "ask": "255.00",
      "open": "256.00",
      "high": "259.00",
      "low": "253.50",
      "close": "255.00",
      "average": "255.1209",
      "volume": "7174",
      "turnover": "1830237.5",
      "trades": "84"
    },
    {
      "date": "2023-11-17",
      "bid": "255.00",
      "ask": "256.00",
      "open": "255.00",
      "high": "257.50",
      "low": "254.50",
      "close": "254.50",
      "average": "256.4697",
      "volume": "3981",
      "turnover": "1021006",
      "trades": "79"
    },
    {
      "date": "2023-11-20",
      "bid": "255.00",
      "ask": "255.50",
      "open": "255.00",
      "high": "257.00",
      "low": "254.50",
      "close": "256.00",
      "average": "255.8924",
      "volume": "8878",
      "turnover": "2271813",
      "trades": "80"
    },
    {
      "date": "2023-11-21",
      "bid": "256.50",
      "ask": "257.00",
      "open": "255.50",
      "high": "257.50",
      "low": "255.00",
      "close": "257.50",
      "average": "255.959",
      "volume": "3049",
      "turnover": "780419",
      "trades": "77"
    },
    {
      "date": "2023-11-22",
      "bid": "259.00",
      "ask": "259.50",
      "open": "257.00",
      "high": "260.50",
      "low": "257.00",
      "close": "260.00",
      "average": "258.9008",
      "volume": "4808",
      "turnover": "1244795",
      "trades": "63"
    },
    {
      "date": "2023-11-23",
      "bid": "259.50",
      "ask": "260.00",
      "open": "260.00",
      "high": "262.50",
      "low": "259.50",
      "close": "260.00",
      "average": "260.9208",
      "volume": "2160",
      "turnover": "563589",
      "trades": "68"
    },
    {
      "date": "2023-11-24",
      "bid": "260.50",
      "ask": "261.50",
      "open": "260.00",
      "high": "261.50",
      "low": "258.50",
      "close": "261.50",
      "average": "259.2164",
      "volume": "4196",
      "turnover": "1087672",
      "trades": "54"
    },
    {
      "date": "2023-11-27",
      "bid": "262.00",
      "ask": "263.00",
      "open": "261.00",
      "high": "263.00",
      "low": "260.00",
      "close": "263.00",
      "average": "261.0755",
      "volume": "5727",
      "turnover": "1495179.5",
      "trades": "87"
    },
    {
      "date": "2023-11-28",
      "bid": "262.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "263.50",
      "low": "260.50",
      "close": "263.50",
      "average": "261.9154",
      "volume": "5805",
      "turnover": "1520419",
      "trades": "85"
    },
    {
      "date": "2023-11-29",
      "bid": "263.50",
      "ask": "264.00",
      "open": "263.50",
      "high": "264.50",
      "low": "261.00",
      "close": "264.50",
      "average": "262.9799",
      "volume": "3192",
      "turnover": "839432",
      "trades": "70"
    },
    {
      "date": "2023-11-30",
      "bid": "262.00",
      "ask": "263.00",
      "open": "264.50",
      "high": "264.50",
      "low": "261.50",
      "close": "262.00",
      "average": "262.9463",
      "volume": "2205",
      "turnover": "579796.5",
      "trades": "59"
    },
    {
      "date": "2023-12-01",
      "bid": "261.50",
      "ask": "262.00",
      "open": "262.00",
      "high": "265.00",
      "low": "261.50",
      "close": "263.00",
      "average": "263.8995",
      "volume": "2761",
      "turnover": "728626.5",
      "trades": "72"
    },
    {
      "date": "2023-12-04",
      "bid": "263.00",
      "ask": "263.50",
      "open": "261.00",
      "high": "264.00",
      "low": "261.00",
      "close": "264.00",
      "average": "262.9511",
      "volume": "10889",
      "turnover": "2863274",
      "trades": "114"
    },
    {
      "date": "2023-12-05",
      "bid": "261.00",
      "ask": "261.50",
      "open": "264.00",
      "high": "264.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.662",
      "volume": "6663",
      "turnover": "1743457.5",
      "trades": "83"
    },
    {
      "date": "2023-12-06",
      "bid": "264.00",
      "ask": "264.50",
      "open": "261.50",
      "high": "265.00",
      "low": "260.50",
      "close": "265.00",
      "average": "263.9132",
      "volume": "29329",
      "turnover": "7740309",
      "trades": "168"
    },
    {
      "date": "2023-12-07",
      "bid": "262.00",
      "ask": "262.50",
      "open": "265.00",
      "high": "265.00",
      "low": "261.50",
      "close": "263.00",
      "average": "262.488",
      "volume": "63458",
      "turnover": "16656966",
      "trades": "202"
    },
    {
      "date": "2023-12-08",
      "bid": "263.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "264.00",
      "low": "261.50",
      "close": "263.00",
      "average": "262.6343",
      "volume": "2315",
      "turnover": "607998.5",
      "trades": "56"
    },
    {
      "date": "2023-12-11",
      "bid": "264.00",
      "ask": "264.50",
      "open": "263.00",
      "high": "264.50",
      "low": "261.50",
      "close": "264.00",
      "average": "262.8574",
      "volume": "5030",
      "turnover": "1322172.5",
      "trades": "89"
    },
    {
      "date": "2023-12-12",
      "bid": "264.00",
      "ask": "264.50",
      "open": "265.00",
      "high": "265.00",
      "low": "263.50",
      "close": "265.00",
      "average": "264.5192",
      "volume": "2628",
      "turnover": "695156.5",
      "trades": "92"
    },
    {
      "date": "2023-12-13",
      "bid": "263.00",
      "ask": "263.50",
      "open": "265.00",
      "high": "266.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.4529",
      "volume": "7274",
      "turnover": "1916356.5",
      "trades": "120"
    },
    {
      "date": "2023-12-14",
      "bid": "257.00",
      "ask": "258.00",
      "open": "265.00",
      "high": "266.00",
      "low": "256.50",
      "close": "257.00",
      "average": "259.8941",
      "volume": "7146",
      "turnover": "1857203.5",
      "trades": "163"
    },
    {
      "date": "2023-12-15",
      "bid": "250.50",
      "ask": "251.50",
      "open": "260.00",
      "high": "260.00",
      "low": "250.50",
      "close": "250.50",
      "average": "253.2928",
      "volume": "73048",
      "turnover": "18502535.5",
      "trades": "694"
    },
    {
      "date": "2023-12-18",
      "bid": "252.00",
      "ask": "252.50",
      "open": "250.50",
      "high": "253.00",
      "low": "250.00",
      "close": "253.00",
      "average": "251.3239",
      "volume": "10736",
      "turnover": "2698213.5",
      "trades": "117"
    },
    {
      "date": "2023-12-19",
      "bid": "252.00",
      "ask": "253.00",
      "open": "251.50",
      "high": "254.00",
      "low": "251.00",
      "close": "253.00",
      "average": "252.2475",
      "volume": "9460",
      "turnover": "2386261.5",
      "trades": "101"
    },
    {
      "date": "2023-12-20",
      "bid": "249.50",
      "ask": "250.00",
      "open": "251.50",
      "high": "253.00",
      "low": "248.50",
      "close": "249.50",
      "average": "249.5186",
      "volume": "9759",
      "turnover": "2435052.5",
      "trades": "138"
    },
    {
      "date": "2023-12-21",
      "bid": "249.50",
      "ask": "250.00",
      "open": "249.50",
      "high": "251.00",
      "low": "249.00",
      "close": "249.50",
      "average": "249.8663",
      "volume": "4668",
      "turnover": "1166376",
      "trades": "100"
    },
    {
      "date": "2023-12-22",
      "bid": "247.50",
      "ask": "248.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "247.00",
      "average": "247.1764",
      "volume": "8627",
      "turnover": "2132390.5",
      "trades": "206"
    },
    {
      "date": "2023-12-27",
      "bid": "248.00",
      "ask": "248.50",
      "open": "247.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "248.2953",
      "volume": "9761",
      "turnover": "2423610.5",
      "trades": "191"
    },
    {
      "date": "2023-12-28",
      "bid": "248.00",
      "ask": "248.50",
      "open": "248.00",
      "high": "249.50",
      "low": "247.50",
      "close": "247.50",
      "average": "248.1744",
      "volume": "6288",
      "turnover": "1560520.5",
      "trades": "124"
    },
    {
      "date": "2023-12-29",
      "bid": "248.50",
      "ask": "249.00",
      "open": "247.50",
      "high": "249.50",
      "low": "247.50",
      "close": "248.50",
      "average": "248.477",
      "volume": "7517",
      "turnover": "1867801.5",
      "trades": "127"
    },
    {
      "date": "2024-01-02",
      "bid": "250.50",
      "ask": "251.00",
      "open": "249.00",
      "high": "251.50",
      "low": "249.00",
      "close": "250.50",
      "average": "250.6166",
      "volume": "4634",
      "turnover": "1161357.5",
      "trades": "141"
    },
    {
      "date": "2024-01-03",
      "bid": "254.00",
      "ask": "254.50",
      "open": "250.50",
      "high": "256.50",
      "low": "250.50",
      "close": "253.50",
      "average": "254.5082",
      "volume": "8452",
      "turnover": "2151103",
      "trades": "160"
    },
    {
      "date": "2024-01-04",
      "bid": "253.50",
      "ask": "255.00",
      "open": "251.00",
      "high": "255.00",
      "low": "251.00",
      "close": "253.50",
      "average": "253.0696",
      "volume": "4261",
      "turnover": "1078329.5",
      "trades": "99"
    },
    {
      "date": "2024-01-05",
      "bid": "254.50",
      "ask": "255.50",
      "open": "253.50",
      "high": "256.00",
      "low": "253.00",
      "close": "256.00",
      "average": "254.3591",
      "volume": "1221",
      "turnover": "310572.5",
      "trades": "25"
    },
    {
      "date": "2024-01-08",
      "bid": "254.00",
      "ask": "254.50",
      "open": "256.00",
      "high": "256.50",
      "low": "253.50",
      "close": "254.00",
      "average": "254.8609",
      "volume": "5692",
      "turnover": "1450668.5",
      "trades": "134"
    },
    {
      "date": "2024-01-09",
      "bid": "255.00",
      "ask": "256.00",
      "open": "254.50",
      "high": "256.00",
      "low": "254.00",
      "close": "255.50",
      "average": "254.9736",
      "volume": "6212",
      "turnover": "1583896",
      "trades": "120"
    },
    {
      "date": "2024-01-10",
      "bid": "257.50",
      "ask": "258.00",
      "open": "255.50",
      "high": "258.50",
      "low": "254.00",
      "close": "258.50",
      "average": "257.4727",
      "volume": "31762",
      "turnover": "8177847.5",
      "trades": "301"
    },
    {
      "date": "2024-01-11",
      "bid": "259.00",
      "ask": "259.50",
      "open": "259.50",
      "high": "261.00",
      "low": "259.00",
      "close": "259.00",
      "average": "259.688",
      "volume": "18392",
      "turnover": "4776182",
      "trades": "216"
    },
    {
      "date": "2024-01-12",
      "bid": "263.50",
      "ask": "264.50",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "265.00",
      "average": "262.7773",
      "volume": "14863",
      "turnover": "3905658.5",
      "trades": "186"
    },
    {
      "date": "2024-01-15",
      "bid": "263.50",
      "ask": "264.00",
      "open": "264.50",
      "high": "264.50",
      "low": "263.00",
      "close": "263.00",
      "average": "263.7755",
      "volume": "18238",
      "turnover": "4810738",
      "trades": "173"
    },
    {
      "date": "2024-01-16",
      "bid": "259.50",
      "ask": "260.00",
      "open": "263.00",
      "high": "263.00",
      "low": "259.00",
      "close": "259.00",
      "average": "261.6758",
      "volume": "6386",
      "turnover": "1671061.5",
      "trades": "103"
    },
    {
      "date": "2024-01-17",
      "bid": "258.50",
      "ask": "259.00",
      "open": "259.00",
      "high": "259.50",
      "low": "255.00",
      "close": "259.50",
      "average": "256.7607",
      "volume": "6796",
      "turnover": "1744946",
      "trades": "121"
    },
    {
      "date": "2024-01-18",
      "bid": "250.50",
      "ask": "251.00",
      "open": "255.00",
      "high": "255.50",
      "low": "250.00",
      "close": "250.00",
      "average": "251.7479",
      "volume": "21553",
      "turnover": "5425923.5",
      "trades": "216"
    },
    {
      "date": "2024-01-19",
      "bid": "248.00",
      "ask": "248.50",
      "open": "250.00",
      "high": "251.50",
      "low": "247.50",
      "close": "247.50",
      "average": "248.8677",
      "volume": "7741",
      "turnover": "1926484.5",
      "trades": "129"
    },
    {
      "date": "2024-01-22",
      "bid": "247.50",
      "ask": "248.00",
      "open": "248.50",
      "high": "249.50",
      "low": "248.00",
      "close": "248.00",
      "average": "248.303",
      "volume": "8445",
      "turnover": "2096919",
      "trades": "107"
    },
    {
      "date": "2024-01-23",
      "bid": "250.00",
      "ask": "250.50",
      "open": "247.50",
      "high": "251.50",
      "low": "247.50",
      "close": "250.50",
      "average": "249.4263",
      "volume": "9523",
      "turnover": "2375287",
      "trades": "79"
    },
    {
      "date": "2024-01-24",
      "bid": "246.50",
      "ask": "247.00",
      "open": "251.50",
      "high": "251.50",
      "low": "244.50",
      "close": "246.00",
      "average": "247.5283",
      "volume": "7927",
      "turnover": "1962156.5",
      "trades": "152"
    },
    {
      "date": "2024-01-25",
      "bid": "237.00",
      "ask": "237.50",
      "open": "242.50",
      "high": "242.50",
      "low": "228.50",
      "close": "236.50",
      "average": "233.6797",
      "volume": "53508",
      "turnover": "12503733.5",
      "trades": "565"
    },
    {
      "date": "2024-01-26",
      "bid": "238.50",
      "ask": "239.00",
      "open": "240.00",
      "high": "242.00",
      "low": "238.00",
      "close": "238.50",
      "average": "240.3314",
      "volume": "21133",
      "turnover": "5078924.5",
      "trades": "242"
    },
    {
      "date": "2024-01-29",
      "bid": "240.50",
      "ask": "241.00",
      "open": "238.50",
      "high": "241.00",
      "low": "237.50",
      "close": "239.50",
      "average": "239.4426",
      "volume": "8623",
      "turnover": "2064713.5",
      "trades": "166"
    },
    {
      "date": "2024-01-30",
      "bid": "243.00",
      "ask": "244.00",
      "open": "239.50",
      "high": "243.50",
      "low": "239.50",
      "close": "243.00",
      "average": "242.9347",
      "volume": "4363",
      "turnover": "1059924",
      "trades": "106"
    },
    {
      "date": "2024-01-31",
      "bid": "246.00",
      "ask": "247.00",
      "open": "243.00",
      "high": "247.50",
      "low": "243.00",
      "close": "247.00",
      "average": "245.9513",
      "volume": "9872",
      "turnover": "2428031.5",
      "trades": "170"
    },
    {
      "date": "2024-02-01",
      "bid": "244.00",
      "ask": "245.00",
      "open": "248.50",
      "high": "248.50",
      "low": "244.00",
      "close": "244.00",
      "average": "245.8778",
      "volume": "4807",
      "turnover": "1181940.5",
      "trades": "96"
    },
    {
      "date": "2024-02-02",
      "bid": "240.00",
      "ask": "241.00",
      "open": "246.50",
      "high": "246.50",
      "low": "239.50",
      "close": "239.50",
      "average": "242.3535",
      "volume": "6715",
      "turnover": "1627404",
      "trades": "116"
    },
    {
      "date": "2024-02-05",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.50",
      "high": "241.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.4294",
      "volume": "5126",
      "turnover": "1227258.25",
      "trades": "103"
    },
    {
      "date": "2024-02-06",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "241.50",
      "low": "237.50",
      "close": "239.00",
      "average": "238.8501",
      "volume": "4426",
      "turnover": "1057183",
      "trades": "108"
    },
    {
      "date": "2024-02-07",
      "bid": "239.50",
      "ask": "240.50",
      "open": "239.00",
      "high": "241.50",
      "low": "238.00",
      "close": "239.00",
      "average": "239.6713",
      "volume": "7869",
      "turnover": "1885973.5",
      "trades": "91"
    },
    {
      "date": "2024-02-08",
      "bid": "240.50",
      "ask": "241.50",
      "open": "239.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.50",
      "average": "241.03",
      "volume": "2235",
      "turnover": "538703.75",
      "trades": "72"
    },
    {
      "date": "2024-02-09",
      "bid": "237.50",
      "ask": "238.50",
      "open": "240.00",
      "high": "241.00",
      "low": "237.50",
      "close": "237.50",
      "average": "239.212",
      "volume": "13286",
      "turnover": "3178174.75",
      "trades": "137"
    },
    {
      "date": "2024-02-12",
      "bid": "239.00",
      "ask": "239.50",
      "open": "237.50",
      "high": "239.50",
      "low": "237.50",
      "close": "239.50",
      "average": "238.3174",
      "volume": "4339",
      "turnover": "1034059",
      "trades": "87"
    },
    {
      "date": "2024-02-13",
      "bid": "238.50",
      "ask": "239.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "238.50",
      "average": "239.0256",
      "volume": "5854",
      "turnover": "1399146.5",
      "trades": "99"
    },
    {
      "date": "2024-02-14",
      "bid": "238.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "240.50",
      "low": "238.00",
      "close": "238.00",
      "average": "239.3243",
      "volume": "9786",
      "turnover": "2343199.75",
      "trades": "126"
    },
    {
      "date": "2024-02-15",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.50",
      "low": "236.00",
      "close": "236.50",
      "average": "236.9497",
      "volume": "7577",
      "turnover": "1795401.75",
      "trades": "115"
    },
    {
      "date": "2024-02-16",
      "bid": "239.50",
      "ask": "240.00",
      "open": "236.50",
      "high": "241.00",
      "low": "236.50",
      "close": "240.50",
      "average": "239.758",
      "volume": "5059",
      "turnover": "1212935.5",
      "trades": "100"
    },
    {
      "date": "2024-02-19",
      "bid": "240.00",
      "ask": "241.00",
      "open": "239.50",
      "high": "241.00",
      "low": "239.00",
      "close": "241.00",
      "average": "239.6249",
      "volume": "5885",
      "turnover": "1410187",
      "trades": "77"
    },
    {
      "date": "2024-02-20",
      "bid": "243.00",
      "ask": "244.00",
      "open": "240.50",
      "high": "244.00",
      "low": "240.50",
      "close": "244.00",
      "average": "242.4273",
      "volume": "6684",
      "turnover": "1620261.5",
      "trades": "64"
    },
    {
      "date": "2024-02-21",
      "bid": "242.50",
      "ask": "243.50",
      "open": "244.00",
      "high": "244.50",
      "low": "242.00",
      "close": "244.00",
      "average": "243.4362",
      "volume": "9741",
      "turnover": "2368355.5",
      "trades": "86"
    },
    {
      "date": "2024-02-22",
      "bid": "242.50",
      "ask": "243.00",
      "open": "243.50",
      "high": "244.00",
      "low": "241.00",
      "close": "241.50",
      "average": "242.3824",
      "volume": "9432",
      "turnover": "2286150.5",
      "trades": "66"
    },
    {
      "date": "2024-02-23",
      "bid": "243.50",
      "ask": "244.00",
      "open": "242.50",
      "high": "244.50",
      "low": "242.00",
      "close": "244.50",
      "average": "243.2887",
      "volume": "6168",
      "turnover": "1500612.5",
      "trades": "95"
    },
    {
      "date": "2024-02-26",
      "bid": "242.50",
      "ask": "243.00",
      "open": "243.50",
      "high": "243.50",
      "low": "242.00",
      "close": "242.50",
      "average": "242.6616",
      "volume": "4944",
      "turnover": "1199719",
      "trades": "69"
    },
    {
      "date": "2024-02-27",
      "bid": "242.00",
      "ask": "242.50",
      "open": "242.50",
      "high": "242.50",
      "low": "240.00",
      "close": "242.00",
      "average": "241.1855",
      "volume": "6307",
      "turnover": "1521157",
      "trades": "93"
    },
    {
      "date": "2024-02-28",
      "bid": "240.50",
      "ask": "241.50",
      "open": "242.00",
      "high": "243.00",
      "low": "240.00",
      "close": "241.50",
      "average": "241.5588",
      "volume": "12088",
      "turnover": "2919960.5",
      "trades": "97"
    },
    {
      "date": "2024-02-29",
      "bid": "241.50",
      "ask": "242.00",
      "open": "241.50",
      "high": "242.00",
      "low": "240.00",
      "close": "241.00",
      "average": "240.7774",
      "volume": "11699",
      "turnover": "2818773",
      "trades": "116"
    },
    {
      "date": "2024-03-01",
      "bid": "242.00",
      "ask": "243.50",
      "open": "241.50",
      "high": "245.50",
      "low": "241.50",
      "close": "243.50",
      "average": "243.0261",
      "volume": "7669",
      "turnover": "1863767",
      "trades": "90"
    },
    {
      "date": "2024-03-04",
      "bid": "241.00",
      "ask": "242.00",
      "open": "243.50",
      "high": "243.50",
      "low": "239.50",
      "close": "241.50",
      "average": "241.1518",
      "volume": "13107",
      "turnover": "3161464.25",
      "trades": "98"
    },
    {
      "date": "2024-03-05",
      "bid": "244.50",
      "ask": "245.00",
      "open": "241.50",
      "high": "245.50",
      "low": "241.50",
      "close": "245.50",
      "average": "243.3114",
      "volume": "23575",
      "turnover": "5736042.25",
      "trades": "97"
    },
    {
      "date": "2024-03-06",
      "bid": "245.00",
      "ask": "245.50",
      "open": "244.00",
      "high": "247.50",
      "low": "244.00",
      "close": "244.50",
      "average": "246.3273",
      "volume": "11441",
      "turnover": "2818231",
      "trades": "94"
    },
    {
      "date": "2024-03-07",
      "bid": "248.00",
      "ask": "249.00",
      "open": "244.50",
      "high": "249.50",
      "low": "243.50",
      "close": "249.50",
      "average": "246.6035",
      "volume": "7620",
      "turnover": "1879112.25",
      "trades": "80"
    },
    {
      "date": "2024-03-08",
      "bid": "248.50",
      "ask": "249.00",
      "open": "249.50",
      "high": "250.00",
      "low": "248.00",
      "close": "249.50",
      "average": "249.3435",
      "volume": "6974",
      "turnover": "1738871",
      "trades": "93"
    },
    {
      "date": "2024-03-11",
      "bid": "249.50",
      "ask": "250.00",
      "open": "247.50",
      "high": "250.50",
      "low": "247.00",
      "close": "249.50",
      "average": "249.2796",
      "volume": "10911",
      "turnover": "2719876",
      "trades": "98"
    },
    {
      "date": "2024-03-12",
      "bid": "250.50",
      "ask": "251.50",
      "open": "249.50",
      "high": "251.00",
      "low": "248.50",
      "close": "250.50",
      "average": "250.2522",
      "volume": "6737",
      "turnover": "1685949",
      "trades": "73"
    },
    {
      "date": "2024-03-13",
      "bid": "251.00",
      "ask": "251.50",
      "open": "251.00",
      "high": "252.00",
      "low": "250.00",
      "close": "252.00",
      "average": "251.0893",
      "volume": "3766",
      "turnover": "945693.5",
      "trades": "51"
    },
    {
      "date": "2024-03-14",
      "bid": "251.50",
      "ask": "252.00",
      "open": "252.00",
      "high": "253.50",
      "low": "251.00",
      "close": "251.00",
      "average": "252.7124",
      "volume": "5729",
      "turnover": "1447789.5",
      "trades": "86"
    },
    {
      "date": "2024-03-15",
      "bid": "249.50",
      "ask": "250.00",
      "open": "251.00",
      "high": "252.50",
      "low": "248.50",
      "close": "249.00",
      "average": "250.4451",
      "volume": "3463",
      "turnover": "867420",
      "trades": "59"
    },
    {
      "date": "2024-03-18",
      "bid": "247.50",
      "ask": "248.50",
      "open": "251.50",
      "high": "251.50",
      "low": "247.50",
      "close": "248.50",
      "average": "249.4926",
      "volume": "6346",
      "turnover": "1583062.75",
      "trades": "86"
    },
    {
      "date": "2024-03-19",
      "bid": "243.00",
      "ask": "244.00",
      "open": "248.50",
      "high": "248.50",
      "low": "243.00",
      "close": "244.00",
      "average": "245.4406",
      "volume": "6248",
      "turnover": "1533134.5",
      "trades": "105"
    },
    {
      "date": "2024-03-20",
      "bid": "240.00",
      "ask": "240.50",
      "open": "244.00",
      "high": "244.00",
      "low": "239.00",
      "close": "240.00",
      "average": "240.1629",
      "volume": "7618",
      "turnover": "1829557.5",
      "trades": "114"
    },
    {
      "date": "2024-03-21",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.50",
      "high": "246.00",
      "low": "240.50",
      "close": "244.00",
      "average": "244.5055",
      "volume": "6950",
      "turnover": "1699279.5",
      "trades": "111"
    },
    {
      "date": "2024-03-22",
      "bid": "242.00",
      "ask": "243.00",
      "open": "241.50",
      "high": "244.50",
      "low": "235.50",
      "close": "243.50",
      "average": "240.322",
      "volume": "26307",
      "turnover": "6321826.75",
      "trades": "325"
    },
    {
      "date": "2024-03-25",
      "bid": "249.50",
      "ask": "250.00",
      "open": "244.00",
      "high": "250.00",
      "low": "243.00",
      "close": "250.00",
      "average": "246.5888",
      "volume": "15042",
      "turnover": "3708598.75",
      "trades": "202"
    },
    {
      "date": "2024-03-26",
      "bid": "251.50",
      "ask": "252.50",
      "open": "250.00",
      "high": "253.00",
      "low": "249.50",
      "close": "253.00",
      "average": "251.1734",
      "volume": "20663",
      "turnover": "5190051.75",
      "trades": "196"
    },
    {
      "date": "2024-03-27",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.00",
      "high": "256.00",
      "low": "252.50",
      "close": "255.50",
      "average": "254.2537",
      "volume": "9996",
      "turnover": "2541519.5",
      "trades": "139"
    },
    {
      "date": "2024-03-28",
      "bid": "254.50",
      "ask": "255.00",
      "open": "255.50",
      "high": "257.00",
      "low": "254.00",
      "close": "255.00",
      "average": "255.2499",
      "volume": "3505",
      "turnover": "894651",
      "trades": "81"
    },
    {
      "date": "2024-04-02",
      "bid": "254.50",
      "ask": "255.50",
      "open": "255.00",
      "high": "257.00",
      "low": "254.00",
      "close": "254.00",
      "average": "255.6628",
      "volume": "5673",
      "turnover": "1450375",
      "trades": "131"
    },
    {
      "date": "2024-04-03",
      "bid": "259.50",
      "ask": "260.00",
      "open": "254.50",
      "high": "262.00",
      "low": "254.00",
      "close": "261.00",
      "average": "257.3556",
      "volume": "27033",
      "turnover": "6958041",
      "trades": "193"
    },
    {
      "date": "2024-04-04",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "266.00",
      "low": "261.00",
      "close": "261.00",
      "average": "262.3161",
      "volume": "13277",
      "turnover": "3482770.5",
      "trades": "195"
    },
    {
      "date": "2024-04-05",
      "bid": "260.50",
      "ask": "261.00",
      "open": "261.00",
      "high": "264.00",
      "low": "260.00",
      "close": "261.50",
      "average": "261.2662",
      "volume": "8734",
      "turnover": "2281899",
      "trades": "135"
    },
    {
      "date": "2024-04-08",
      "bid": "256.50",
      "ask": "257.00",
      "open": "261.50",
      "high": "261.50",
      "low": "255.50",
      "close": "257.00",
      "average": "257.7557",
      "volume": "4321",
      "turnover": "1113762.5",
      "trades": "114"
    },
    {
      "date": "2024-04-09",
      "bid": "255.00",
      "ask": "256.00",
      "open": "257.00",
      "high": "257.00",
      "low": "254.00",
      "close": "256.50",
      "average": "255.5047",
      "volume": "3417",
      "turnover": "873059.5",
      "trades": "69"
    },
    {
      "date": "2024-04-10",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.50",
      "high": "257.50",
      "low": "255.00",
      "close": "255.50",
      "average": "256.4155",
      "volume": "3324",
      "turnover": "852325",
      "trades": "58"
    },
    {
      "date": "2024-04-11",
      "bid": "252.50",
      "ask": "253.50",
      "open": "254.50",
      "high": "255.00",
      "low": "252.50",
      "close": "255.00",
      "average": "253.965",
      "volume": "3983",
      "turnover": "1011542.5",
      "trades": "86"
    },
    {
      "date": "2024-04-12",
      "bid": "252.00",
      "ask": "253.00",
      "open": "255.00",
      "high": "256.00",
      "low": "252.00",
      "close": "252.00",
      "average": "254.8081",
      "volume": "6945",
      "turnover": "1769642.5",
      "trades": "91"
    },
    {
      "date": "2024-04-15",
      "bid": "250.50",
      "ask": "251.00",
      "open": "256.50",
      "high": "256.50",
      "low": "249.50",
      "close": "251.50",
      "average": "251.9252",
      "volume": "6747",
      "turnover": "1699739",
      "trades": "107"
    },
    {
      "date": "2024-04-16",
      "bid": "248.50",
      "ask": "249.50",
      "open": "248.00",
      "high": "250.00",
      "low": "247.50",
      "close": "249.50",
      "average": "248.7258",
      "volume": "7676",
      "turnover": "1909219.5",
      "trades": "112"
    },
    {
      "date": "2024-04-17",
      "bid": "252.00",
      "ask": "252.50",
      "open": "249.50",
      "high": "253.00",
      "low": "249.50",
      "close": "252.50",
      "average": "251.7066",
      "volume": "4434",
      "turnover": "1116067",
      "trades": "86"
    },
    {
      "date": "2024-04-18",
      "bid": "253.50",
      "ask": "254.00",
      "open": "252.50",
      "high": "256.00",
      "low": "252.00",
      "close": "254.50",
      "average": "254.1438",
      "volume": "4989",
      "turnover": "1267923.5",
      "trades": "74"
    },
    {
      "date": "2024-04-19",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.00",
      "high": "255.00",
      "low": "252.50",
      "close": "254.50",
      "average": "253.9655",
      "volume": "2241",
      "turnover": "569132",
      "trades": "54"
    },
    {
      "date": "2024-04-22",
      "bid": "257.50",
      "ask": "258.50",
      "open": "254.50",
      "high": "258.50",
      "low": "254.50",
      "close": "257.50",
      "average": "257.242",
      "volume": "24993",
      "turnover": "6429250.5",
      "trades": "145"
    },
    {
      "date": "2024-04-23",
      "bid": "263.50",
      "ask": "264.00",
      "open": "259.00",
      "high": "264.50",
      "low": "258.00",
      "close": "262.50",
      "average": "261.0383",
      "volume": "33483",
      "turnover": "8740108.75",
      "trades": "188"
    },
    {
      "date": "2024-04-24",
      "bid": "262.50",
      "ask": "263.50",
      "open": "262.00",
      "high": "265.00",
      "low": "262.00",
      "close": "264.00",
      "average": "263.4991",
      "volume": "10615",
      "turnover": "2797042.5",
      "trades": "130"
    },
    {
      "date": "2024-04-25",
      "bid": "265.50",
      "ask": "266.00",
      "open": "271.50",
      "high": "274.00",
      "low": "263.50",
      "close": "266.50",
      "average": "267.603",
      "volume": "19152",
      "turnover": "5125133",
      "trades": "237"
    },
    {
      "date": "2024-04-26",
      "bid": "269.50",
      "ask": "270.00",
      "open": "270.00",
      "high": "271.50",
      "low": "267.50",
      "close": "270.50",
      "average": "269.6539",
      "volume": "11900",
      "turnover": "3208881",
      "trades": "140"
    },
    {
      "date": "2024-04-29",
      "bid": "274.00",
      "ask": "275.00",
      "open": "270.50",
      "high": "275.00",
      "low": "270.50",
      "close": "274.50",
      "average": "274.44",
      "volume": "24013",
      "turnover": "6589976",
      "trades": "187"
    },
    {
      "date": "2024-04-30",
      "bid": "273.50",
      "ask": "275.00",
      "open": "275.00",
      "high": "276.00",
      "low": "272.50",
      "close": "273.50",
      "average": "274.9818",
      "volume": "14609",
      "turnover": "4017209",
      "trades": "118"
    },
    {
      "date": "2024-05-02",
      "bid": "275.00",
      "ask": "276.00",
      "open": "275.50",
      "high": "278.00",
      "low": "274.50",
      "close": "276.50",
      "average": "276.2738",
      "volume": "4238",
      "turnover": "1170848.5",
      "trades": "167"
    },
    {
      "date": "2024-05-03",
      "bid": "274.50",
      "ask": "275.50",
      "open": "277.00",
      "high": "278.00",
      "low": "274.00",
      "close": "274.00",
      "average": "276.177",
      "volume": "10539",
      "turnover": "2910629.5",
      "trades": "133"
    },
    {
      "date": "2024-05-06",
      "bid": "276.50",
      "ask": "277.50",
      "open": "276.00",
      "high": "278.50",
      "low": "275.00",
      "close": "276.50",
      "average": "276.8001",
      "volume": "7360",
      "turnover": "2037249",
      "trades": "105"
    },
    {
      "date": "2024-05-07",
      "bid": "277.50",
      "ask": "278.00",
      "open": "276.50",
      "high": "278.50",
      "low": "275.50",
      "close": "278.00",
      "average": "276.3935",
      "volume": "10321",
      "turnover": "2852657",
      "trades": "114"
    },
    {
      "date": "2024-05-08",
      "bid": "278.00",
      "ask": "279.00",
      "open": "278.00",
      "high": "281.00",
      "low": "277.50",
      "close": "278.50",
      "average": "278.6328",
      "volume": "2548",
      "turnover": "709925",
      "trades": "65"
    },
    {
      "date": "2024-05-10",
      "bid": "279.00",
      "ask": "280.00",
      "open": "280.00",
      "high": "280.00",
      "low": "277.50",
      "close": "280.00",
      "average": "279.2818",
      "volume": "4635",
      "turnover": "1294471",
      "trades": "116"
    },
    {
      "date": "2024-05-13",
      "bid": "280.00",
      "ask": "280.50",
      "open": "279.50",
      "high": "280.50",
      "low": "278.50",
      "close": "280.50",
      "average": "279.6944",
      "volume": "2714",
      "turnover": "759090.5",
      "trades": "72"
    },
    {
      "date": "2024-05-14",
      "bid": "280.00",
      "ask": "281.00",
      "open": "282.00",
      "high": "284.00",
      "low": "280.00",
      "close": "280.00",
      "average": "282.0298",
      "volume": "17056",
      "turnover": "4810299.5",
      "trades": "115"
    },
    {
      "date": "2024-05-15",
      "bid": "277.00",
      "ask": "277.50",
      "open": "280.00",
      "high": "280.00",
      "low": "276.50",
      "close": "276.50",
      "average": "278.1902",
      "volume": "11986",
      "turnover": "3334388",
      "trades": "95"
    },
    {
      "date": "2024-05-16",
      "bid": "276.00",
      "ask": "277.00",
      "open": "276.50",
      "high": "277.00",
      "low": "274.50",
      "close": "276.00",
      "average": "276.1001",
      "volume": "4813",
      "turnover": "1328742.25",
      "trades": "92"
    },
    {
      "date": "2024-05-17",
      "bid": "278.50",
      "ask": "279.50",
      "open": "276.00",
      "high": "279.50",
      "low": "276.00",
      "close": "279.00",
      "average": "277.7912",
      "volume": "3372",
      "turnover": "936712",
      "trades": "79"
    },
    {
      "date": "2024-05-20",
      "bid": "279.50",
      "ask": "280.50",
      "open": "279.50",
      "high": "280.50",
      "low": "277.00",
      "close": "279.50",
      "average": "278.7627",
      "volume": "5596",
      "turnover": "1559952.5",
      "trades": "79"
    },
    {
      "date": "2024-05-21",
      "bid": "278.50",
      "ask": "279.00",
      "open": "279.50",
      "high": "279.50",
      "low": "278.00",
      "close": "279.00",
      "average": "278.9502",
      "volume": "6578",
      "turnover": "1834934.5",
      "trades": "71"
    },
    {
      "date": "2024-05-22",
      "bid": "277.50",
      "ask": "278.50",
      "open": "278.50",
      "high": "278.50",
      "low": "276.50",
      "close": "278.50",
      "average": "277.5285",
      "volume": "4704",
      "turnover": "1305505",
      "trades": "107"
    },
    {
      "date": "2024-05-23",
      "bid": "276.50",
      "ask": "277.50",
      "open": "278.50",
      "high": "279.00",
      "low": "276.00",
      "close": "277.00",
      "average": "277.6064",
      "volume": "7142",
      "turnover": "1982659",
      "trades": "105"
    },
    {
      "date": "2024-05-24",
      "bid": "272.00",
      "ask": "273.00",
      "open": "275.50",
      "high": "277.00",
      "low": "273.00",
      "close": "273.00",
      "average": "275.113",
      "volume": "8589",
      "turnover": "2362945.5",
      "trades": "112"
    },
    {
      "date": "2024-05-27",
      "bid": "272.50",
      "ask": "273.00",
      "open": "272.50",
      "high": "273.50",
      "low": "272.00",
      "close": "273.50",
      "average": "272.817",
      "volume": "3820",
      "turnover": "1042161",
      "trades": "98"
    },
    {
      "date": "2024-05-28",
      "bid": "270.50",
      "ask": "271.00",
      "open": "273.00",
      "high": "273.00",
      "low": "269.50",
      "close": "270.50",
      "average": "270.3955",
      "volume": "5677",
      "turnover": "1535035.5",
      "trades": "85"
    },
    {
      "date": "2024-05-29",
      "bid": "268.00",
      "ask": "268.50",
      "open": "270.50",
      "high": "271.00",
      "low": "268.00",
      "close": "268.00",
      "average": "268.7766",
      "volume": "2445",
      "turnover": "657031.5",
      "trades": "56"
    },
    {
      "date": "2024-05-30",
      "bid": "270.00",
      "ask": "270.50",
      "open": "268.00",
      "high": "271.00",
      "low": "268.00",
      "close": "271.00",
      "average": "269.8151",
      "volume": "3866",
      "turnover": "1043105",
      "trades": "69"
    },
    {
      "date": "2024-05-31",
      "bid": "270.00",
      "ask": "270.50",
      "open": "268.00",
      "high": "279.00",
      "low": "268.00",
      "close": "279.00",
      "average": "273.6547",
      "volume": "86235",
      "turnover": "23598614",
      "trades": "2166"
    },
    {
      "date": "2024-06-03",
      "bid": "275.50",
      "ask": "276.50",
      "open": "272.00",
      "high": "276.50",
      "low": "270.50",
      "close": "275.50",
      "average": "273.6016",
      "volume": "30082",
      "turnover": "8230484.5",
      "trades": "379"
    },
    {
      "date": "2024-06-04",
      "bid": "278.50",
      "ask": "279.00",
      "open": "275.50",
      "high": "279.00",
      "low": "275.50",
      "close": "278.50",
      "average": "277.2633",
      "volume": "10139",
      "turnover": "2811173",
      "trades": "99"
    },
    {
      "date": "2024-06-05",
      "bid": "280.50",
      "ask": "281.50",
      "open": "278.50",
      "high": "281.50",
      "low": "278.50",
      "close": "281.50",
      "average": "280.208",
      "volume": "5629",
      "turnover": "1577291",
      "trades": "60"
    },
    {
      "date": "2024-06-07",
      "bid": "282.00",
      "ask": "283.00",
      "open": "281.50",
      "high": "283.50",
      "low": "281.00",
      "close": "282.50",
      "average": "282.5988",
      "volume": "9363",
      "turnover": "2645973",
      "trades": "88"
    },
    {
      "date": "2024-06-10",
      "bid": "278.00",
      "ask": "278.50",
      "open": "282.50",
      "high": "284.00",
      "low": "277.50",
      "close": "277.50",
      "average": "282.5589",
      "volume": "12624",
      "turnover": "3567023.5",
      "trades": "73"
    },
    {
      "date": "2024-06-11",
      "bid": "280.00",
      "ask": "281.00",
      "open": "279.50",
      "high": "281.00",
      "low": "278.50",
      "close": "280.00",
      "average": "279.7931",
      "volume": "7382",
      "turnover": "2065432.5",
      "trades": "87"
    },
    {
      "date": "2024-06-12",
      "bid": "276.00",
      "ask": "277.00",
      "open": "280.00",
      "high": "282.00",
      "low": "274.50",
      "close": "274.50",
      "average": "276.0685",
      "volume": "11569",
      "turnover": "3193836",
      "trades": "108"
    },
    {
      "date": "2024-06-13",
      "bid": "279.00",
      "ask": "280.50",
      "open": "276.00",
      "high": "279.50",
      "low": "275.00",
      "close": "279.50",
      "average": "277.2696",
      "volume": "2858",
      "turnover": "792436.5",
      "trades": "67"
    },
    {
      "date": "2024-06-14",
      "bid": "277.50",
      "ask": "279.00",
      "open": "279.50",
      "high": "280.50",
      "low": "278.00",
      "close": "278.00",
      "average": "279.2053",
      "volume": "3529",
      "turnover": "985315.5",
      "trades": "89"
    },
    {
      "date": "2024-06-17",
      "bid": "272.50",
      "ask": "273.00",
      "open": "278.00",
      "high": "281.00",
      "low": "271.00",
      "close": "273.50",
      "average": "275.0917",
      "volume": "13814",
      "turnover": "3800117",
      "trades": "141"
    },
    {
      "date": "2024-06-18",
      "bid": "274.00",
      "ask": "275.00",
      "open": "274.00",
      "high": "275.00",
      "low": "271.50",
      "close": "274.00",
      "average": "273.9431",
      "volume": "6895",
      "turnover": "1888837.5",
      "trades": "70"
    },
    {
      "date": "2024-06-19",
      "bid": "276.50",
      "ask": "277.00",
      "open": "274.50",
      "high": "277.00",
      "low": "274.00",
      "close": "277.00",
      "average": "275.6299",
      "volume": "7151",
      "turnover": "1971029.5",
      "trades": "87"
    },
    {
      "date": "2024-06-20",
      "bid": "277.00",
      "ask": "278.00",
      "open": "277.00",
      "high": "279.00",
      "low": "275.50",
      "close": "276.50",
      "average": "277.0762",
      "volume": "8812",
      "turnover": "2441595.5",
      "trades": "129"
    },
    {
      "date": "2024-06-24",
      "bid": "277.50",
      "ask": "278.00",
      "open": "276.50",
      "high": "280.00",
      "low": "276.00",
      "close": "278.00",
      "average": "277.8318",
      "volume": "7504",
      "turnover": "2084849.5",
      "trades": "109"
    },
    {
      "date": "2024-06-25",
      "bid": "276.50",
      "ask": "277.00",
      "open": "277.50",
      "high": "279.50",
      "low": "276.50",
      "close": "277.00",
      "average": "278.2027",
      "volume": "3485",
      "turnover": "969536.5",
      "trades": "91"
    },
    {
      "date": "2024-06-26",
      "bid": "274.00",
      "ask": "275.00",
      "open": "277.00",
      "high": "277.50",
      "low": "272.50",
      "close": "274.00",
      "average": "275.7237",
      "volume": "6354",
      "turnover": "1751646.5",
      "trades": "74"
    },
    {
      "date": "2024-06-27",
      "bid": "270.00",
      "ask": "271.00",
      "open": "274.00",
      "high": "274.00",
      "low": "270.50",
      "close": "270.50",
      "average": "272.5458",
      "volume": "2574",
      "turnover": "701533",
      "trades": "73"
    },
    {
      "date": "2024-06-28",
      "bid": "270.50",
      "ask": "271.50",
      "open": "271.00",
      "high": "272.00",
      "low": "270.00",
      "close": "270.50",
      "average": "270.3948",
      "volume": "6748",
      "turnover": "1824624",
      "trades": "99"
    },
    {
      "date": "2024-07-01",
      "bid": "275.50",
      "ask": "276.00",
      "open": "271.00",
      "high": "277.00",
      "low": "271.00",
      "close": "276.00",
      "average": "273.8474",
      "volume": "7097",
      "turnover": "1943495",
      "trades": "83"
    },
    {
      "date": "2024-07-02",
      "bid": "273.50",
      "ask": "274.50",
      "open": "276.00",
      "high": "276.00",
      "low": "273.50",
      "close": "274.00",
      "average": "274.3381",
      "volume": "2702",
      "turnover": "741261.5",
      "trades": "59"
    },
    {
      "date": "2024-07-03",
      "bid": "273.50",
      "ask": "274.50",
      "open": "274.00",
      "high": "275.50",
      "low": "273.50",
      "close": "274.00",
      "average": "274.0177",
      "volume": "4118",
      "turnover": "1128405",
      "trades": "73"
    },
    {
      "date": "2024-07-04",
      "bid": "273.50",
      "ask": "274.50",
      "open": "274.50",
      "high": "275.00",
      "low": "272.50",
      "close": "273.50",
      "average": "273.2959",
      "volume": "2627",
      "turnover": "718059.5",
      "trades": "57"
    },
    {
      "date": "2024-07-05",
      "bid": "273.50",
      "ask": "274.00",
      "open": "273.00",
      "high": "275.50",
      "low": "272.50",
      "close": "273.50",
      "average": "273.9635",
      "volume": "2057",
      "turnover": "563543",
      "trades": "66"
    },
    {
      "date": "2024-07-08",
      "bid": "277.50",
      "ask": "278.00",
      "open": "273.00",
      "high": "278.00",
      "low": "273.00",
      "close": "277.00",
      "average": "274.628",
      "volume": "4987",
      "turnover": "1369570",
      "trades": "60"
    },
    {
      "date": "2024-07-09",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.50",
      "high": "278.00",
      "low": "275.50",
      "close": "275.50",
      "average": "276.9285",
      "volume": "4487",
      "turnover": "1242635",
      "trades": "72"
    },
    {
      "date": "2024-07-10",
      "bid": "278.00",
      "ask": "279.00",
      "open": "277.00",
      "high": "279.50",
      "low": "277.00",
      "close": "277.50",
      "average": "278.5078",
      "volume": "2170",
      "turnover": "604362",
      "trades": "52"
    },
    {
      "date": "2024-07-11",
      "bid": "279.50",
      "ask": "281.00",
      "open": "279.00",
      "high": "281.00",
      "low": "278.00",
      "close": "280.00",
      "average": "279.37",
      "volume": "8991",
      "turnover": "2511815.5",
      "trades": "110"
    },
    {
      "date": "2024-07-12",
      "bid": "282.00",
      "ask": "283.00",
      "open": "280.00",
      "high": "282.50",
      "low": "277.50",
      "close": "282.50",
      "average": "281.0301",
      "volume": "3419",
      "turnover": "960842",
      "trades": "68"
    },
    {
      "date": "2024-07-15",
      "bid": "277.50",
      "ask": "278.50",
      "open": "281.50",
      "high": "282.50",
      "low": "278.00",
      "close": "278.00",
      "average": "280.9583",
      "volume": "2061",
      "turnover": "579055",
      "trades": "67"
    },
    {
      "date": "2024-07-16",
      "bid": "279.00",
      "ask": "280.00",
      "open": "278.00",
      "high": "279.50",
      "low": "275.50",
      "close": "279.00",
      "average": "278.2202",
      "volume": "1880",
      "turnover": "523054",
      "trades": "43"
    },
    {
      "date": "2024-07-17",
      "bid": "282.00",
      "ask": "282.50",
      "open": "279.00",
      "high": "282.50",
      "low": "277.50",
      "close": "282.00",
      "average": "278.7945",
      "volume": "3117",
      "turnover": "869002.5",
      "trades": "69"
    },
    {
      "date": "2024-07-18",
      "bid": "294.50",
      "ask": "295.50",
      "open": "295.00",
      "high": "299.50",
      "low": "288.00",
      "close": "295.50",
      "average": "295.8796",
      "volume": "26883",
      "turnover": "7954130",
      "trades": "261"
    },
    {
      "date": "2024-07-19",
      "bid": "301.00",
      "ask": "302.50",
      "open": "295.50",
      "high": "304.50",
      "low": "295.50",
      "close": "301.00",
      "average": "298.6528",
      "volume": "22411",
      "turnover": "6693109",
      "trades": "211"
    },
    {
      "date": "2024-07-22",
      "bid": "306.50",
      "ask": "307.50",
      "open": "303.00",
      "high": "308.50",
      "low": "303.00",
      "close": "306.00",
      "average": "306.3073",
      "volume": "10852",
      "turnover": "3324039",
      "trades": "160"
    },
    {
      "date": "2024-07-23",
      "bid": "303.50",
      "ask": "304.50",
      "open": "303.00",
      "high": "309.00",
      "low": "303.00",
      "close": "303.50",
      "average": "303.9624",
      "volume": "15806",
      "turnover": "4804429",
      "trades": "156"
    },
    {
      "date": "2024-07-24",
      "bid": "303.50",
      "ask": "304.00",
      "open": "303.50",
      "high": "305.50",
      "low": "300.00",
      "close": "303.00",
      "average": "302.3335",
      "volume": "4393",
      "turnover": "1328151",
      "trades": "97"
    },
    {
      "date": "2024-07-25",
      "bid": "302.50",
      "ask": "303.00",
      "open": "303.00",
      "high": "306.50",
      "low": "301.00",
      "close": "302.50",
      "average": "303.1031",
      "volume": "6381",
      "turnover": "1934101",
      "trades": "113"
    },
    {
      "date": "2024-07-26",
      "bid": "305.50",
      "ask": "306.50",
      "open": "303.00",
      "high": "306.50",
      "low": "303.00",
      "close": "306.00",
      "average": "305.1432",
      "volume": "3687",
      "turnover": "1125047",
      "trades": "91"
    },
    {
      "date": "2024-07-29",
      "bid": "306.00",
      "ask": "307.00",
      "open": "306.00",
      "high": "308.00",
      "low": "305.50",
      "close": "306.00",
      "average": "306.8464",
      "volume": "4968",
      "turnover": "1524413",
      "trades": "101"
    },
    {
      "date": "2024-07-30",
      "bid": "303.00",
      "ask": "303.50",
      "open": "306.00",
      "high": "308.00",
      "low": "301.00",
      "close": "302.00",
      "average": "304.9647",
      "volume": "4743",
      "turnover": "1446447.5",
      "trades": "77"
    },
    {
      "date": "2024-07-31",
      "bid": "301.00",
      "ask": "302.00",
      "open": "303.50",
      "high": "305.50",
      "low": "301.00",
      "close": "301.00",
      "average": "303.6172",
      "volume": "3678",
      "turnover": "1116704",
      "trades": "63"
    },
    {
      "date": "2024-08-01",
      "bid": "299.00",
      "ask": "300.00",
      "open": "301.50",
      "high": "302.00",
      "low": "298.00",
      "close": "299.00",
      "average": "299.3033",
      "volume": "2185",
      "turnover": "653977.75",
      "trades": "56"
    },
    {
      "date": "2024-08-02",
      "bid": "303.50",
      "ask": "304.50",
      "open": "299.00",
      "high": "306.00",
      "low": "299.00",
      "close": "303.00",
      "average": "301.2938",
      "volume": "11249",
      "turnover": "3389253.5",
      "trades": "113"
    },
    {
      "date": "2024-08-05",
      "bid": "297.50",
      "ask": "298.50",
      "open": "299.50",
      "high": "302.50",
      "low": "296.50",
      "close": "297.50",
      "average": "299.3996",
      "volume": "12898",
      "turnover": "3861656.5",
      "trades": "184"
    },
    {
      "date": "2024-08-06",
      "bid": "299.50",
      "ask": "300.50",
      "open": "297.50",
      "high": "300.50",
      "low": "297.00",
      "close": "300.00",
      "average": "299.0511",
      "volume": "2681",
      "turnover": "801756",
      "trades": "67"
    },
    {
      "date": "2024-08-07",
      "bid": "302.00",
      "ask": "302.50",
      "open": "302.00",
      "high": "304.00",
      "low": "300.50",
      "close": "301.50",
      "average": "302.97",
      "volume": "6744",
      "turnover": "2043229.5",
      "trades": "75"
    },
    {
      "date": "2024-08-08",
      "bid": "301.00",
      "ask": "302.00",
      "open": "302.50",
      "high": "302.50",
      "low": "300.00",
      "close": "300.50",
      "average": "300.8855",
      "volume": "9383",
      "turnover": "2823208.5",
      "trades": "87"
    },
    {
      "date": "2024-08-09",
      "bid": "300.50",
      "ask": "301.00",
      "open": "300.50",
      "high": "301.00",
      "low": "299.50",
      "close": "300.50",
      "average": "300.4347",
      "volume": "3888",
      "turnover": "1168090",
      "trades": "55"
    },
    {
      "date": "2024-08-12",
      "bid": "296.50",
      "ask": "297.00",
      "open": "301.50",
      "high": "301.50",
      "low": "295.50",
      "close": "295.50",
      "average": "296.9078",
      "volume": "2646",
      "turnover": "785618",
      "trades": "56"
    },
    {
      "date": "2024-08-13",
      "bid": "295.00",
      "ask": "296.00",
      "open": "296.50",
      "high": "298.00",
      "low": "294.50",
      "close": "294.50",
      "average": "295.8688",
      "volume": "2317",
      "turnover": "685528",
      "trades": "50"
    },
    {
      "date": "2024-08-14",
      "bid": "296.50",
      "ask": "297.50",
      "open": "297.00",
      "high": "297.50",
      "low": "295.00",
      "close": "296.00",
      "average": "296.2017",
      "volume": "1869",
      "turnover": "553601",
      "trades": "30"
    },
    {
      "date": "2024-08-15",
      "bid": "296.50",
      "ask": "297.50",
      "open": "296.50",
      "high": "298.50",
      "low": "296.50",
      "close": "296.50",
      "average": "297.473",
      "volume": "2707",
      "turnover": "805259.5",
      "trades": "60"
    },
    {
      "date": "2024-08-16",
      "bid": "298.00",
      "ask": "299.00",
      "open": "296.00",
      "high": "299.00",
      "low": "296.00",
      "close": "298.00",
      "average": "297.3699",
      "volume": "4375",
      "turnover": "1301005",
      "trades": "60"
    },
    {
      "date": "2024-08-19",
      "bid": "298.00",
      "ask": "298.50",
      "open": "297.00",
      "high": "299.00",
      "low": "296.50",
      "close": "297.50",
      "average": "297.7439",
      "volume": "2167",
      "turnover": "645211",
      "trades": "55"
    },
    {
      "date": "2024-08-20",
      "bid": "297.00",
      "ask": "298.00",
      "open": "297.00",
      "high": "298.00",
      "low": "296.00",
      "close": "296.50",
      "average": "296.8287",
      "volume": "4096",
      "turnover": "1215810.5",
      "trades": "63"
    },
    {
      "date": "2024-08-21",
      "bid": "297.00",
      "ask": "298.00",
      "open": "297.50",
      "high": "299.00",
      "low": "285.00",
      "close": "285.00",
      "average": "295.9053",
      "volume": "1219",
      "turnover": "360708.5",
      "trades": "42"
    },
    {
      "date": "2024-08-22",
      "bid": "301.50",
      "ask": "302.00",
      "open": "286.00",
      "high": "302.00",
      "low": "286.00",
      "close": "302.00",
      "average": "300.2879",
      "volume": "5746",
      "turnover": "1725454.25",
      "trades": "109"
    },
    {
      "date": "2024-08-23",
      "bid": "301.00",
      "ask": "301.50",
      "open": "302.50",
      "high": "303.00",
      "low": "295.00",
      "close": "295.00",
      "average": "301.2916",
      "volume": "3560",
      "turnover": "1072616.5",
      "trades": "88"
    },
    {
      "date": "2024-08-26",
      "bid": "303.00",
      "ask": "304.00",
      "open": "298.50",
      "high": "303.50",
      "low": "298.50",
      "close": "302.50",
      "average": "301.3862",
      "volume": "5435",
      "turnover": "1638148",
      "trades": "109"
    },
    {
      "date": "2024-08-27",
      "bid": "304.50",
      "ask": "305.00",
      "open": "303.50",
      "high": "305.00",
      "low": "302.50",
      "close": "302.50",
      "average": "303.3244",
      "volume": "5580",
      "turnover": "1692550",
      "trades": "88"
    },
    {
      "date": "2024-08-28",
      "bid": "305.50",
      "ask": "306.50",
      "open": "302.50",
      "high": "307.50",
      "low": "302.00",
      "close": "304.50",
      "average": "305.0738",
      "volume": "15687",
      "turnover": "4785692.25",
      "trades": "116"
    },
    {
      "date": "2024-08-29",
      "bid": "307.50",
      "ask": "308.50",
      "open": "306.00",
      "high": "309.00",
      "low": "306.00",
      "close": "309.00",
      "average": "307.0392",
      "volume": "2422",
      "turnover": "743649",
      "trades": "76"
    },
    {
      "date": "2024-08-30",
      "bid": "310.00",
      "ask": "311.00",
      "open": "308.00",
      "high": "312.00",
      "low": "307.50",
      "close": "310.50",
      "average": "310.8295",
      "volume": "3513",
      "turnover": "1091944",
      "trades": "138"
    },
    {
      "date": "2024-09-02",
      "bid": "311.00",
      "ask": "312.50",
      "open": "311.00",
      "high": "312.50",
      "low": "309.50",
      "close": "311.00",
      "average": "310.9816",
      "volume": "2910",
      "turnover": "904956.5",
      "trades": "91"
    },
    {
      "date": "2024-09-03",
      "bid": "314.50",
      "ask": "315.50",
      "open": "312.50",
      "high": "316.00",
      "low": "311.00",
      "close": "315.00",
      "average": "313.8023",
      "volume": "5073",
      "turnover": "1591919",
      "trades": "87"
    },
    {
      "date": "2024-09-04",
      "bid": "314.00",
      "ask": "315.00",
      "open": "314.50",
      "high": "316.50",
      "low": "313.50",
      "close": "314.50",
      "average": "314.262",
      "volume": "14453",
      "turnover": "4542029",
      "trades": "124"
    },
    {
      "date": "2024-09-05",
      "bid": "318.00",
      "ask": "318.50",
      "open": "316.00",
      "high": "318.50",
      "low": "315.50",
      "close": "317.00",
      "average": "316.7084",
      "volume": "5483",
      "turnover": "1736518.5",
      "trades": "108"
    },
    {
      "date": "2024-09-06",
      "bid": "319.00",
      "ask": "320.00",
      "open": "317.00",
      "high": "319.50",
      "low": "315.50",
      "close": "318.00",
      "average": "317.8634",
      "volume": "2320",
      "turnover": "737443",
      "trades": "86"
    },
    {
      "date": "2024-09-09",
      "bid": "320.50",
      "ask": "321.50",
      "open": "318.00",
      "high": "321.00",
      "low": "317.00",
      "close": "319.00",
      "average": "318.6413",
      "volume": "10459",
      "turnover": "3332669.5",
      "trades": "121"
    },
    {
      "date": "2024-09-10",
      "bid": "319.50",
      "ask": "320.00",
      "open": "319.00",
      "high": "321.50",
      "low": "318.50",
      "close": "318.50",
      "average": "319.8227",
      "volume": "2555",
      "turnover": "817147",
      "trades": "74"
    },
    {
      "date": "2024-09-11",
      "bid": "322.50",
      "ask": "323.50",
      "open": "318.50",
      "high": "325.00",
      "low": "318.50",
      "close": "322.50",
      "average": "322.7102",
      "volume": "7815",
      "turnover": "2521999",
      "trades": "113"
    },
    {
      "date": "2024-09-12",
      "bid": "319.50",
      "ask": "320.50",
      "open": "324.00",
      "high": "324.00",
      "low": "319.00",
      "close": "319.00",
      "average": "321.1276",
      "volume": "4010",
      "turnover": "1287721.5",
      "trades": "83"
    },
    {
      "date": "2024-09-13",
      "bid": "320.50",
      "ask": "321.50",
      "open": "319.00",
      "high": "321.50",
      "low": "318.50",
      "close": "319.50",
      "average": "319.3386",
      "volume": "5507",
      "turnover": "1758598.5",
      "trades": "109"
    },
    {
      "date": "2024-09-16",
      "bid": "324.00",
      "ask": "324.50",
      "open": "320.00",
      "high": "326.00",
      "low": "320.00",
      "close": "323.00",
      "average": "323.0013",
      "volume": "9201",
      "turnover": "2971935",
      "trades": "133"
    },
    {
      "date": "2024-09-17",
      "bid": "319.50",
      "ask": "320.00",
      "open": "324.50",
      "high": "325.50",
      "low": "318.50",
      "close": "318.50",
      "average": "320.1056",
      "volume": "2513",
      "turnover": "804413.25",
      "trades": "85"
    },
    {
      "date": "2024-09-18",
      "bid": "316.50",
      "ask": "317.00",
      "open": "318.50",
      "high": "320.00",
      "low": "315.50",
      "close": "315.50",
      "average": "317.4978",
      "volume": "1806",
      "turnover": "573401",
      "trades": "47"
    },
    {
      "date": "2024-09-19",
      "bid": "316.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "320.00",
      "low": "315.00",
      "close": "315.50",
      "average": "318.5553",
      "volume": "8564",
      "turnover": "2728108",
      "trades": "69"
    },
    {
      "date": "2024-09-20",
      "bid": "315.00",
      "ask": "315.50",
      "open": "313.50",
      "high": "315.50",
      "low": "312.00",
      "close": "314.50",
      "average": "314.051",
      "volume": "8469",
      "turnover": "2659698",
      "trades": "118"
    },
    {
      "date": "2024-09-23",
      "bid": "313.00",
      "ask": "314.00",
      "open": "314.50",
      "high": "317.00",
      "low": "311.00",
      "close": "312.00",
      "average": "314.3315",
      "volume": "3258",
      "turnover": "1024092",
      "trades": "98"
    },
    {
      "date": "2024-09-24",
      "bid": "314.00",
      "ask": "315.00",
      "open": "313.50",
      "high": "315.00",
      "low": "311.00",
      "close": "314.00",
      "average": "313.1419",
      "volume": "1639",
      "turnover": "513239.5",
      "trades": "62"
    },
    {
      "date": "2024-09-25",
      "bid": "315.50",
      "ask": "316.00",
      "open": "315.50",
      "high": "316.00",
      "low": "313.50",
      "close": "315.50",
      "average": "314.7563",
      "volume": "2911",
      "turnover": "916255.5",
      "trades": "122"
    },
    {
      "date": "2024-09-26",
      "bid": "309.50",
      "ask": "310.50",
      "open": "315.50",
      "high": "316.00",
      "low": "309.00",
      "close": "309.50",
      "average": "310.1116",
      "volume": "15530",
      "turnover": "4816032.5",
      "trades": "168"
    },
    {
      "date": "2024-09-27",
      "bid": "313.00",
      "ask": "313.50",
      "open": "310.50",
      "high": "313.50",
      "low": "310.50",
      "close": "313.00",
      "average": "311.7033",
      "volume": "17675",
      "turnover": "5509356",
      "trades": "117"
    },
    {
      "date": "2024-09-30",
      "bid": "316.50",
      "ask": "317.00",
      "open": "312.00",
      "high": "317.50",
      "low": "311.50",
      "close": "317.50",
      "average": "314.6826",
      "volume": "4546",
      "turnover": "1430547",
      "trades": "120"
    },
    {
      "date": "2024-10-01",
      "bid": "313.00",
      "ask": "313.50",
      "open": "317.50",
      "high": "317.50",
      "low": "312.50",
      "close": "312.50",
      "average": "314.7941",
      "volume": "6549",
      "turnover": "2061586.5",
      "trades": "87"
    },
    {
      "date": "2024-10-02",
      "bid": "310.00",
      "ask": "310.50",
      "open": "313.50",
      "high": "314.00",
      "low": "310.00",
      "close": "310.50",
      "average": "312.2129",
      "volume": "7335",
      "turnover": "2290081.5",
      "trades": "92"
    },
    {
      "date": "2024-10-03",
      "bid": "308.00",
      "ask": "309.00",
      "open": "310.50",
      "high": "313.00",
      "low": "308.50",
      "close": "308.50",
      "average": "310.1898",
      "volume": "2474",
      "turnover": "767409.5",
      "trades": "51"
    },
    {
      "date": "2024-10-04",
      "bid": "308.50",
      "ask": "309.00",
      "open": "308.50",
      "high": "310.00",
      "low": "307.00",
      "close": "308.00",
      "average": "308.5305",
      "volume": "2048",
      "turnover": "631870.5",
      "trades": "57"
    },
    {
      "date": "2024-10-07",
      "bid": "308.50",
      "ask": "309.00",
      "open": "308.50",
      "high": "310.50",
      "low": "308.00",
      "close": "308.00",
      "average": "308.408",
      "volume": "3482",
      "turnover": "1073876.5",
      "trades": "65"
    },
    {
      "date": "2024-10-08",
      "bid": "309.50",
      "ask": "310.00",
      "open": "306.00",
      "high": "311.00",
      "low": "306.00",
      "close": "309.00",
      "average": "309.4324",
      "volume": "6183",
      "turnover": "1913220.5",
      "trades": "63"
    },
    {
      "date": "2024-10-09",
      "bid": "312.50",
      "ask": "313.00",
      "open": "311.00",
      "high": "313.00",
      "low": "310.00",
      "close": "312.50",
      "average": "311.4995",
      "volume": "962",
      "turnover": "299662.5",
      "trades": "27"
    },
    {
      "date": "2024-10-10",
      "bid": "309.50",
      "ask": "310.50",
      "open": "312.50",
      "high": "314.00",
      "low": "309.50",
      "close": "309.50",
      "average": "310.0215",
      "volume": "1187",
      "turnover": "367995.5",
      "trades": "40"
    },
    {
      "date": "2024-10-11",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "312.00",
      "low": "309.00",
      "close": "311.50",
      "average": "310.5369",
      "volume": "2519",
      "turnover": "782242.5",
      "trades": "77"
    },
    {
      "date": "2024-10-14",
      "bid": "313.50",
      "ask": "314.00",
      "open": "311.50",
      "high": "313.00",
      "low": "310.50",
      "close": "313.00",
      "average": "311.5252",
      "volume": "4331",
      "turnover": "1349215.5",
      "trades": "69"
    },
    {
      "date": "2024-10-15",
      "bid": "317.00",
      "ask": "317.50",
      "open": "313.50",
      "high": "318.50",
      "low": "313.50",
      "close": "315.00",
      "average": "316.4513",
      "volume": "4767",
      "turnover": "1508523.5",
      "trades": "100"
    },
    {
      "date": "2024-10-16",
      "bid": "316.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "317.50",
      "low": "313.50",
      "close": "314.50",
      "average": "316.2534",
      "volume": "1898",
      "turnover": "600249",
      "trades": "54"
    },
    {
      "date": "2024-10-17",
      "bid": "313.50",
      "ask": "314.00",
      "open": "316.50",
      "high": "317.50",
      "low": "312.50",
      "close": "312.50",
      "average": "313.7935",
      "volume": "9699",
      "turnover": "3043483.5",
      "trades": "84"
    },
    {
      "date": "2024-10-18",
      "bid": "313.50",
      "ask": "314.00",
      "open": "317.00",
      "high": "317.00",
      "low": "311.50",
      "close": "312.50",
      "average": "312.3968",
      "volume": "3010",
      "turnover": "940314.5",
      "trades": "52"
    },
    {
      "date": "2024-10-21",
      "bid": "309.50",
      "ask": "310.00",
      "open": "312.50",
      "high": "313.50",
      "low": "309.00",
      "close": "309.00",
      "average": "311.9047",
      "volume": "2276",
      "turnover": "709895",
      "trades": "57"
    },
    {
      "date": "2024-10-22",
      "bid": "307.00",
      "ask": "307.50",
      "open": "309.50",
      "high": "310.50",
      "low": "304.00",
      "close": "310.50",
      "average": "306.9417",
      "volume": "12988",
      "turnover": "3986559",
      "trades": "149"
    },
    {
      "date": "2024-10-23",
      "bid": "307.00",
      "ask": "308.00",
      "open": "308.50",
      "high": "309.50",
      "low": "305.00",
      "close": "305.00",
      "average": "307.3889",
      "volume": "7355",
      "turnover": "2260845",
      "trades": "116"
    },
    {
      "date": "2024-10-24",
      "bid": "305.50",
      "ask": "306.50",
      "open": "310.50",
      "high": "316.50",
      "low": "306.00",
      "close": "307.00",
      "average": "311.2901",
      "volume": "9720",
      "turnover": "3025739.5",
      "trades": "117"
    },
    {
      "date": "2024-10-25",
      "bid": "303.50",
      "ask": "304.00",
      "open": "307.00",
      "high": "307.00",
      "low": "300.50",
      "close": "303.50",
      "average": "302.5858",
      "volume": "10548",
      "turnover": "3191675.5",
      "trades": "132"
    },
    {
      "date": "2024-10-28",
      "bid": "312.00",
      "ask": "312.50",
      "open": "305.50",
      "high": "313.00",
      "low": "305.50",
      "close": "313.00",
      "average": "310.174",
      "volume": "7798",
      "turnover": "2418736.5",
      "trades": "106"
    },
    {
      "date": "2024-10-29",
      "bid": "305.00",
      "ask": "306.00",
      "open": "313.50",
      "high": "315.50",
      "low": "305.00",
      "close": "305.50",
      "average": "308.6433",
      "volume": "6106",
      "turnover": "1884576",
      "trades": "114"
    },
    {
      "date": "2024-10-30",
      "bid": "303.00",
      "ask": "303.50",
      "open": "305.50",
      "high": "305.50",
      "low": "302.00",
      "close": "303.00",
      "average": "302.8531",
      "volume": "3500",
      "turnover": "1059985.25",
      "trades": "96"
    },
    {
      "date": "2024-10-31",
      "bid": "299.50",
      "ask": "300.00",
      "open": "301.50",
      "high": "302.50",
      "low": "298.00",
      "close": "299.50",
      "average": "299.3665",
      "volume": "3105",
      "turnover": "929533",
      "trades": "67"
    },
    {
      "date": "2024-11-01",
      "bid": "303.50",
      "ask": "304.00",
      "open": "300.50",
      "high": "304.00",
      "low": "300.50",
      "close": "302.00",
      "average": "302.3887",
      "volume": "12115",
      "turnover": "3663439",
      "trades": "111"
    },
    {
      "date": "2024-11-04",
      "bid": "302.00",
      "ask": "302.50",
      "open": "301.00",
      "high": "304.00",
      "low": "301.00",
      "close": "302.00",
      "average": "302.7895",
      "volume": "17183",
      "turnover": "5203146.25",
      "trades": "212"
    },
    {
      "date": "2024-11-05",
      "bid": "302.50",
      "ask": "303.00",
      "open": "303.00",
      "high": "303.50",
      "low": "302.00",
      "close": "303.00",
      "average": "302.6974",
      "volume": "3592",
      "turnover": "1087289",
      "trades": "70"
    },
    {
      "date": "2024-11-06",
      "bid": "293.00",
      "ask": "294.00",
      "open": "303.00",
      "high": "305.00",
      "low": "291.50",
      "close": "291.50",
      "average": "301.3553",
      "volume": "7583",
      "turnover": "2285177",
      "trades": "132"
    },
    {
      "date": "2024-11-07",
      "bid": "294.00",
      "ask": "294.50",
      "open": "293.00",
      "high": "296.50",
      "low": "293.00",
      "close": "294.50",
      "average": "294.2715",
      "volume": "11219",
      "turnover": "3301431.5",
      "trades": "111"
    },
    {
      "date": "2024-11-08",
      "bid": "294.50",
      "ask": "295.00",
      "open": "295.00",
      "high": "296.00",
      "low": "293.50",
      "close": "294.00",
      "average": "295.4312",
      "volume": "7989",
      "turnover": "2360200",
      "trades": "99"
    },
    {
      "date": "2024-11-11",
      "bid": "297.00",
      "ask": "298.00",
      "open": "295.00",
      "high": "298.50",
      "low": "295.00",
      "close": "296.50",
      "average": "296.3647",
      "volume": "7981",
      "turnover": "2365286.5",
      "trades": "73"
    },
    {
      "date": "2024-11-12",
      "bid": "298.00",
      "ask": "298.50",
      "open": "295.00",
      "high": "300.00",
      "low": "293.50",
      "close": "300.00",
      "average": "296.5054",
      "volume": "3397",
      "turnover": "1007229",
      "trades": "63"
    },
    {
      "date": "2024-11-13",
      "bid": "295.50",
      "ask": "296.00",
      "open": "295.50",
      "high": "298.50",
      "low": "294.50",
      "close": "294.50",
      "average": "295.7705",
      "volume": "6981",
      "turnover": "2064774",
      "trades": "97"
    },
    {
      "date": "2024-11-14",
      "bid": "297.00",
      "ask": "297.50",
      "open": "291.50",
      "high": "298.50",
      "low": "291.50",
      "close": "298.50",
      "average": "295.7102",
      "volume": "12519",
      "turnover": "3701996",
      "trades": "103"
    },
    {
      "date": "2024-11-15",
      "bid": "296.00",
      "ask": "297.00",
      "open": "297.00",
      "high": "297.00",
      "low": "295.00",
      "close": "296.00",
      "average": "295.8415",
      "volume": "6308",
      "turnover": "1866168",
      "trades": "65"
    },
    {
      "date": "2024-11-18",
      "bid": "296.50",
      "ask": "297.50",
      "open": "296.50",
      "high": "297.50",
      "low": "296.00",
      "close": "296.00",
      "average": "296.5557",
      "volume": "14781",
      "turnover": "4383390",
      "trades": "100"
    },
    {
      "date": "2024-11-19",
      "bid": "295.50",
      "ask": "296.50",
      "open": "297.00",
      "high": "298.50",
      "low": "293.00",
      "close": "295.50",
      "average": "294.9413",
      "volume": "19936",
      "turnover": "5879951",
      "trades": "189"
    },
    {
      "date": "2024-11-20",
      "bid": "298.00",
      "ask": "298.50",
      "open": "296.50",
      "high": "298.00",
      "low": "295.50",
      "close": "297.00",
      "average": "297.1727",
      "volume": "10272",
      "turnover": "3052534",
      "trades": "143"
    },
    {
      "date": "2024-11-21",
      "bid": "299.00",
      "ask": "299.50",
      "open": "297.50",
      "high": "299.50",
      "low": "296.50",
      "close": "298.50",
      "average": "298.037",
      "volume": "5271",
      "turnover": "1570952.75",
      "trades": "82"
    },
    {
      "date": "2024-11-22",
      "bid": "302.00",
      "ask": "302.50",
      "open": "299.00",
      "high": "303.00",
      "low": "298.00",
      "close": "303.00",
      "average": "300.6605",
      "volume": "18956",
      "turnover": "5699319.5",
      "trades": "110"
    },
    {
      "date": "2024-11-25",
      "bid": "302.00",
      "ask": "303.00",
      "open": "302.00",
      "high": "303.00",
      "low": "300.00",
      "close": "302.00",
      "average": "301.4276",
      "volume": "5082",
      "turnover": "1531851.75",
      "trades": "93"
    },
    {
      "date": "2024-11-26",
      "bid": "301.50",
      "ask": "302.00",
      "open": "301.50",
      "high": "302.50",
      "low": "300.00",
      "close": "301.00",
      "average": "300.8391",
      "volume": "4771",
      "turnover": "1435303.5",
      "trades": "77"
    },
    {
      "date": "2024-11-27",
      "bid": "304.50",
      "ask": "305.50",
      "open": "302.00",
      "high": "307.50",
      "low": "302.00",
      "close": "304.50",
      "average": "305.2241",
      "volume": "8932",
      "turnover": "2726261.5",
      "trades": "104"
    },
    {
      "date": "2024-11-28",
      "bid": "304.00",
      "ask": "304.50",
      "open": "305.00",
      "high": "306.00",
      "low": "302.50",
      "close": "304.50",
      "average": "303.9813",
      "volume": "6514",
      "turnover": "1980134.5",
      "trades": "98"
    },
    {
      "date": "2024-11-29",
      "bid": "300.00",
      "ask": "301.00",
      "open": "303.00",
      "high": "303.50",
      "low": "297.50",
      "close": "303.50",
      "average": "300.2138",
      "volume": "25398",
      "turnover": "7624829.5",
      "trades": "176"
    },
    {
      "date": "2024-12-02",
      "bid": "303.50",
      "ask": "304.50",
      "open": "300.00",
      "high": "305.00",
      "low": "300.00",
      "close": "305.00",
      "average": "302.8209",
      "volume": "8776",
      "turnover": "2657556",
      "trades": "110"
    },
    {
      "date": "2024-12-03",
      "bid": "304.50",
      "ask": "305.50",
      "open": "303.50",
      "high": "307.00",
      "low": "303.50",
      "close": "305.00",
      "average": "305.4383",
      "volume": "12311",
      "turnover": "3760178.5",
      "trades": "125"
    },
    {
      "date": "2024-12-04",
      "bid": "304.50",
      "ask": "306.00",
      "open": "303.50",
      "high": "306.50",
      "low": "303.50",
      "close": "305.00",
      "average": "305.5661",
      "volume": "7188",
      "turnover": "2196368",
      "trades": "82"
    },
    {
      "date": "2024-12-05",
      "bid": "307.50",
      "ask": "308.00",
      "open": "305.00",
      "high": "308.00",
      "low": "304.50",
      "close": "308.00",
      "average": "306.9044",
      "volume": "17395",
      "turnover": "5338496.25",
      "trades": "79"
    },
    {
      "date": "2024-12-06",
      "bid": "306.50",
      "ask": "308.00",
      "open": "308.00",
      "high": "310.50",
      "low": "306.50",
      "close": "306.50",
      "average": "308.2858",
      "volume": "4291",
      "turnover": "1322854.5",
      "trades": "67"
    },
    {
      "date": "2024-12-09",
      "bid": "303.00",
      "ask": "304.00",
      "open": "306.50",
      "high": "306.50",
      "low": "302.50",
      "close": "304.00",
      "average": "303.2626",
      "volume": "8823",
      "turnover": "2675690.25",
      "trades": "106"
    },
    {
      "date": "2024-12-10",
      "bid": "302.50",
      "ask": "303.50",
      "open": "304.00",
      "high": "305.00",
      "low": "301.50",
      "close": "302.50",
      "average": "303.1666",
      "volume": "2752",
      "turnover": "834314.5",
      "trades": "62"
    },
    {
      "date": "2024-12-11",
      "bid": "298.00",
      "ask": "298.50",
      "open": "302.50",
      "high": "308.00",
      "low": "297.50",
      "close": "298.00",
      "average": "302.9904",
      "volume": "8006",
      "turnover": "2425786",
      "trades": "83"
    },
    {
      "date": "2024-12-12",
      "bid": "297.50",
      "ask": "298.00",
      "open": "298.00",
      "high": "299.00",
      "low": "295.50",
      "close": "298.00",
      "average": "298.2178",
      "volume": "6661",
      "turnover": "1986429",
      "trades": "78"
    },
    {
      "date": "2024-12-13",
      "bid": "297.00",
      "ask": "298.00",
      "open": "298.50",
      "high": "298.50",
      "low": "296.50",
      "close": "297.50",
      "average": "297.5097",
      "volume": "1077",
      "turnover": "320418",
      "trades": "26"
    },
    {
      "date": "2024-12-16",
      "bid": "298.00",
      "ask": "299.00",
      "open": "297.50",
      "high": "300.50",
      "low": "297.50",
      "close": "298.00",
      "average": "299.0316",
      "volume": "6698",
      "turnover": "2002939",
      "trades": "54"
    },
    {
      "date": "2024-12-17",
      "bid": "297.00",
      "ask": "298.00",
      "open": "298.00",
      "high": "298.00",
      "low": "293.50",
      "close": "296.50",
      "average": "295.9692",
      "volume": "4515",
      "turnover": "1336301",
      "trades": "63"
    },
    {
      "date": "2024-12-18",
      "bid": "294.00",
      "ask": "295.00",
      "open": "297.00",
      "high": "297.00",
      "low": "293.50",
      "close": "294.00",
      "average": "294.3479",
      "volume": "1180",
      "turnover": "347330.5",
      "trades": "44"
    },
    {
      "date": "2024-12-19",
      "bid": "294.00",
      "ask": "295.50",
      "open": "294.00",
      "high": "296.00",
      "low": "293.50",
      "close": "293.50",
      "average": "294.417",
      "volume": "16738",
      "turnover": "4927951",
      "trades": "100"
    },
    {
      "date": "2024-12-20",
      "bid": "292.50",
      "ask": "294.00",
      "open": "294.00",
      "high": "294.00",
      "low": "290.00",
      "close": "294.00",
      "average": "292.6882",
      "volume": "10764",
      "turnover": "3150492.5",
      "trades": "88"
    },
    {
      "date": "2024-12-23",
      "bid": "293.00",
      "ask": "294.50",
      "open": "294.00",
      "high": "294.50",
      "low": "290.50",
      "close": "294.00",
      "average": "293.0291",
      "volume": "11619",
      "turnover": "3404647.5",
      "trades": "120"
    },
    {
      "date": "2024-12-27",
      "bid": "295.50",
      "ask": "296.50",
      "open": "294.00",
      "high": "297.00",
      "low": "293.50",
      "close": "297.00",
      "average": "295.3474",
      "volume": "4431",
      "turnover": "1308546",
      "trades": "80"
    },
    {
      "date": "2024-12-30",
      "bid": "294.50",
      "ask": "295.50",
      "open": "296.00",
      "high": "297.00",
      "low": "295.00",
      "close": "295.50",
      "average": "295.7912",
      "volume": "3381",
      "turnover": "1000070",
      "trades": "68"
    },
    {
      "date": "2025-01-02",
      "bid": "295.50",
      "ask": "296.50",
      "open": "295.50",
      "high": "297.50",
      "low": "293.50",
      "close": "297.00",
      "average": "295.3297",
      "volume": "11715",
      "turnover": "3459939",
      "trades": "143"
    },
    {
      "date": "2025-01-03",
      "bid": "296.00",
      "ask": "297.00",
      "open": "296.50",
      "high": "298.00",
      "low": "296.00",
      "close": "296.50",
      "average": "296.8447",
      "volume": "5666",
      "turnover": "1681922",
      "trades": "69"
    },
    {
      "date": "2025-01-07",
      "bid": "295.00",
      "ask": "296.00",
      "open": "297.00",
      "high": "297.00",
      "low": "291.50",
      "close": "294.50",
      "average": "294.17",
      "volume": "4714",
      "turnover": "1386710.25",
      "trades": "90"
    },
    {
      "date": "2025-01-08",
      "bid": "298.50",
      "ask": "299.00",
      "open": "295.50",
      "high": "298.00",
      "low": "295.00",
      "close": "298.00",
      "average": "296.3636",
      "volume": "4186",
      "turnover": "1240578",
      "trades": "67"
    },
    {
      "date": "2025-01-09",
      "bid": "297.00",
      "ask": "297.50",
      "open": "299.00",
      "high": "299.50",
      "low": "295.00",
      "close": "296.50",
      "average": "295.8606",
      "volume": "15599",
      "turnover": "4615138.5",
      "trades": "87"
    },
    {
      "date": "2025-01-10",
      "bid": "292.00",
      "ask": "292.50",
      "open": "297.00",
      "high": "297.00",
      "low": "292.50",
      "close": "293.00",
      "average": "293.6111",
      "volume": "6982",
      "turnover": "2050035.5",
      "trades": "79"
    },
    {
      "date": "2025-01-13",
      "bid": "291.00",
      "ask": "292.50",
      "open": "293.50",
      "high": "293.50",
      "low": "290.00",
      "close": "291.00",
      "average": "291.0392",
      "volume": "15042",
      "turnover": "4377812",
      "trades": "108"
    },
    {
      "date": "2025-01-14",
      "bid": "291.50",
      "ask": "292.50",
      "open": "292.50",
      "high": "295.50",
      "low": "290.50",
      "close": "292.50",
      "average": "292.5781",
      "volume": "8203",
      "turnover": "2400867.5",
      "trades": "83"
    },
    {
      "date": "2025-01-15",
      "bid": "292.50",
      "ask": "294.00",
      "open": "292.50",
      "high": "293.50",
      "low": "290.50",
      "close": "292.50",
      "average": "291.9589",
      "volume": "4649",
      "turnover": "1357346",
      "trades": "61"
    },
    {
      "date": "2025-01-16",
      "bid": "294.50",
      "ask": "296.00",
      "open": "292.50",
      "high": "295.50",
      "low": "291.50",
      "close": "294.50",
      "average": "293.0393",
      "volume": "5150",
      "turnover": "1509152.5",
      "trades": "66"
    },
    {
      "date": "2025-01-17",
      "bid": "300.00",
      "ask": "301.00",
      "open": "296.00",
      "high": "301.00",
      "low": "295.50",
      "close": "300.50",
      "average": "299.2766",
      "volume": "28980",
      "turnover": "8671377.5",
      "trades": "137"
    },
    {
      "date": "2025-01-20",
      "bid": "299.00",
      "ask": "300.00",
      "open": "299.50",
      "high": "301.50",
      "low": "299.50",
      "close": "299.50",
      "average": "300.2298",
      "volume": "3843",
      "turnover": "1153783",
      "trades": "70"
    },
    {
      "date": "2025-01-21",
      "bid": "302.00",
      "ask": "302.50",
      "open": "298.00",
      "high": "303.50",
      "low": "298.00",
      "close": "303.50",
      "average": "300.9635",
      "volume": "4140",
      "turnover": "1245989",
      "trades": "62"
    },
    {
      "date": "2025-01-22",
      "bid": "298.00",
      "ask": "299.50",
      "open": "302.00",
      "high": "303.00",
      "low": "297.00",
      "close": "298.50",
      "average": "299.9905",
      "volume": "6913",
      "turnover": "2073823.25",
      "trades": "119"
    },
    {
      "date": "2025-01-23",
      "bid": "279.00",
      "ask": "280.00",
      "open": "290.50",
      "high": "291.00",
      "low": "275.50",
      "close": "278.50",
      "average": "281.3725",
      "volume": "48866",
      "turnover": "13749547.5",
      "trades": "452"
    },
    {
      "date": "2025-01-24",
      "bid": "278.50",
      "ask": "279.50",
      "open": "280.50",
      "high": "280.50",
      "low": "275.50",
      "close": "278.50",
      "average": "278.3498",
      "volume": "17073",
      "turnover": "4752265.5",
      "trades": "214"
    },
    {
      "date": "2025-01-27",
      "bid": "282.00",
      "ask": "283.50",
      "open": "279.00",
      "high": "283.00",
      "low": "279.00",
      "close": "283.00",
      "average": "280.485",
      "volume": "12959",
      "turnover": "3634815",
      "trades": "147"
    },
    {
      "date": "2025-01-28",
      "bid": "280.00",
      "ask": "281.00",
      "open": "281.50",
      "high": "285.50",
      "low": "280.50",
      "close": "280.50",
      "average": "282.7165",
      "volume": "5667",
      "turnover": "1602150.5",
      "trades": "94"
    },
    {
      "date": "2025-01-29",
      "bid": "282.00",
      "ask": "283.00",
      "open": "280.50",
      "high": "283.50",
      "low": "278.50",
      "close": "281.50",
      "average": "281.1911",
      "volume": "3978",
      "turnover": "1118662",
      "trades": "73"
    },
    {
      "date": "2025-01-30",
      "bid": "285.00",
      "ask": "285.50",
      "open": "283.00",
      "high": "285.00",
      "low": "280.50",
      "close": "284.50",
      "average": "283.0389",
      "volume": "10513",
      "turnover": "2975341",
      "trades": "104"
    },
    {
      "date": "2025-01-31",
      "bid": "281.00",
      "ask": "282.50",
      "open": "285.00",
      "high": "286.00",
      "low": "282.00",
      "close": "282.00",
      "average": "283.0174",
      "volume": "12041",
      "turnover": "3407812",
      "trades": "130"
    },
    {
      "date": "2025-02-03",
      "bid": "277.50",
      "ask": "278.50",
      "open": "280.00",
      "high": "280.00",
      "low": "275.00",
      "close": "278.00",
      "average": "278.0632",
      "volume": "24671",
      "turnover": "6860088",
      "trades": "176"
    },
    {
      "date": "2025-02-04",
      "bid": "275.50",
      "ask": "276.50",
      "open": "277.50",
      "high": "278.50",
      "low": "275.50",
      "close": "276.00",
      "average": "276.843",
      "volume": "2558",
      "turnover": "708164.5",
      "trades": "78"
    },
    {
      "date": "2025-02-05",
      "bid": "275.00",
      "ask": "276.00",
      "open": "275.00",
      "high": "277.50",
      "low": "274.50",
      "close": "274.50",
      "average": "275.3388",
      "volume": "6797",
      "turnover": "1871478",
      "trades": "93"
    },
    {
      "date": "2025-02-06",
      "bid": "277.00",
      "ask": "278.00",
      "open": "276.00",
      "high": "278.50",
      "low": "274.50",
      "close": "277.00",
      "average": "276.1176",
      "volume": "10157",
      "turnover": "2804514.5",
      "trades": "120"
    },
    {
      "date": "2025-02-07",
      "bid": "278.50",
      "ask": "279.50",
      "open": "277.50",
      "high": "280.00",
      "low": "276.50",
      "close": "278.50",
      "average": "278.5486",
      "volume": "7656",
      "turnover": "2132568",
      "trades": "57"
    },
    {
      "date": "2025-02-10",
      "bid": "280.00",
      "ask": "281.50",
      "open": "278.50",
      "high": "281.00",
      "low": "278.50",
      "close": "280.50",
      "average": "280.518",
      "volume": "9870",
      "turnover": "2768713",
      "trades": "73"
    },
    {
      "date": "2025-02-11",
      "bid": "277.50",
      "ask": "279.00",
      "open": "280.50",
      "high": "280.50",
      "low": "277.50",
      "close": "278.00",
      "average": "278.9356",
      "volume": "7156",
      "turnover": "1996051.5",
      "trades": "71"
    },
    {
      "date": "2025-02-12",
      "bid": "278.50",
      "ask": "279.50",
      "open": "277.50",
      "high": "281.00",
      "low": "277.50",
      "close": "279.00",
      "average": "278.6662",
      "volume": "3085",
      "turnover": "859690.75",
      "trades": "75"
    },
    {
      "date": "2025-02-13",
      "bid": "283.50",
      "ask": "284.50",
      "open": "280.50",
      "high": "284.50",
      "low": "280.00",
      "close": "283.00",
      "average": "282.8082",
      "volume": "6451",
      "turnover": "1824396",
      "trades": "88"
    },
    {
      "date": "2025-02-14",
      "bid": "282.50",
      "ask": "283.50",
      "open": "283.00",
      "high": "284.00",
      "low": "282.00",
      "close": "282.00",
      "average": "282.8096",
      "volume": "4586",
      "turnover": "1297095.5",
      "trades": "58"
    },
    {
      "date": "2025-02-17",
      "bid": "285.50",
      "ask": "286.50",
      "open": "282.00",
      "high": "285.50",
      "low": "281.00",
      "close": "285.00",
      "average": "283.3862",
      "volume": "3738",
      "turnover": "1059270",
      "trades": "77"
    },
    {
      "date": "2025-02-18",
      "bid": "283.00",
      "ask": "284.50",
      "open": "285.00",
      "high": "286.00",
      "low": "283.00",
      "close": "283.00",
      "average": "284.6958",
      "volume": "4092",
      "turnover": "1164946",
      "trades": "60"
    },
    {
      "date": "2025-02-19",
      "bid": "283.50",
      "ask": "284.50",
      "open": "283.00",
      "high": "286.50",
      "low": "283.00",
      "close": "284.00",
      "average": "284.3225",
      "volume": "5541",
      "turnover": "1575448.5",
      "trades": "105"
    },
    {
      "date": "2025-02-20",
      "bid": "285.00",
      "ask": "285.50",
      "open": "284.00",
      "high": "285.00",
      "low": "283.50",
      "close": "284.50",
      "average": "284.1123",
      "volume": "10356",
      "turnover": "2942249.5",
      "trades": "65"
    },
    {
      "date": "2025-02-21",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.00",
      "low": "286.00",
      "close": "287.00",
      "average": "287.7283",
      "volume": "11135",
      "turnover": "3203877.5",
      "trades": "94"
    },
    {
      "date": "2025-02-24",
      "bid": "293.00",
      "ask": "294.00",
      "open": "289.00",
      "high": "294.00",
      "low": "289.00",
      "close": "292.50",
      "average": "290.8928",
      "volume": "8964",
      "turnover": "2607563.5",
      "trades": "68"
    },
    {
      "date": "2025-02-25",
      "bid": "295.00",
      "ask": "296.50",
      "open": "292.50",
      "high": "296.00",
      "low": "292.50",
      "close": "294.50",
      "average": "294.2069",
      "volume": "5693",
      "turnover": "1674927",
      "trades": "76"
    },
    {
      "date": "2025-02-26",
      "bid": "296.50",
      "ask": "297.50",
      "open": "294.50",
      "high": "297.50",
      "low": "294.00",
      "close": "296.00",
      "average": "296.3604",
      "volume": "2475",
      "turnover": "733494.75",
      "trades": "78"
    },
    {
      "date": "2025-02-27",
      "bid": "297.50",
      "ask": "298.50",
      "open": "297.00",
      "high": "299.00",
      "low": "295.50",
      "close": "297.00",
      "average": "297.6093",
      "volume": "4718",
      "turnover": "1403975",
      "trades": "80"
    },
    {
      "date": "2025-02-28",
      "bid": "296.50",
      "ask": "297.00",
      "open": "297.00",
      "high": "299.00",
      "low": "296.00",
      "close": "296.00",
      "average": "297.3918",
      "volume": "5159",
      "turnover": "1534244.5",
      "trades": "70"
    },
    {
      "date": "2025-03-03",
      "bid": "299.50",
      "ask": "300.50",
      "open": "296.50",
      "high": "301.00",
      "low": "294.50",
      "close": "300.00",
      "average": "296.5145",
      "volume": "22443",
      "turnover": "6655090",
      "trades": "162"
    },
    {
      "date": "2025-03-04",
      "bid": "306.50",
      "ask": "307.00",
      "open": "299.50",
      "high": "307.50",
      "low": "299.00",
      "close": "306.00",
      "average": "304.8417",
      "volume": "21457",
      "turnover": "6540950",
      "trades": "260"
    },
    {
      "date": "2025-03-05",
      "bid": "302.50",
      "ask": "303.50",
      "open": "305.50",
      "high": "305.50",
      "low": "301.00",
      "close": "303.00",
      "average": "303.4416",
      "volume": "22170",
      "turnover": "6727301.25",
      "trades": "151"
    },
    {
      "date": "2025-03-06",
      "bid": "299.00",
      "ask": "300.00",
      "open": "300.00",
      "high": "301.50",
      "low": "294.50",
      "close": "299.00",
      "average": "298.2036",
      "volume": "11062",
      "turnover": "3297430.25",
      "trades": "121"
    },
    {
      "date": "2025-03-07",
      "bid": "301.00",
      "ask": "302.00",
      "open": "299.50",
      "high": "301.50",
      "low": "295.50",
      "close": "300.00",
      "average": "299.2278",
      "volume": "3995",
      "turnover": "1195415",
      "trades": "76"
    },
    {
      "date": "2025-03-10",
      "bid": "310.00",
      "ask": "310.50",
      "open": "290.00",
      "high": "312.00",
      "low": "290.00",
      "close": "311.00",
      "average": "305.7837",
      "volume": "8305",
      "turnover": "2540362",
      "trades": "120"
    },
    {
      "date": "2025-03-11",
      "bid": "306.00",
      "ask": "306.50",
      "open": "310.00",
      "high": "311.00",
      "low": "305.50",
      "close": "305.50",
      "average": "308.0962",
      "volume": "6667",
      "turnover": "2054077.5",
      "trades": "111"
    },
    {
      "date": "2025-03-12",
      "bid": "301.50",
      "ask": "302.50",
      "open": "307.00",
      "high": "307.50",
      "low": "302.00",
      "close": "302.50",
      "average": "303.3003",
      "volume": "4680",
      "turnover": "1419445.5",
      "trades": "68"
    },
    {
      "date": "2025-03-13",
      "bid": "299.00",
      "ask": "300.00",
      "open": "301.00",
      "high": "302.00",
      "low": "297.50",
      "close": "299.00",
      "average": "299.4645",
      "volume": "4018",
      "turnover": "1203248.5",
      "trades": "71"
    },
    {
      "date": "2025-03-14",
      "bid": "299.00",
      "ask": "300.00",
      "open": "301.50",
      "high": "301.50",
      "low": "297.50",
      "close": "300.00",
      "average": "299.4242",
      "volume": "11642",
      "turnover": "3485913",
      "trades": "108"
    },
    {
      "date": "2025-03-17",
      "bid": "299.00",
      "ask": "300.00",
      "open": "299.00",
      "high": "301.00",
      "low": "298.00",
      "close": "299.00",
      "average": "299.3308",
      "volume": "4758",
      "turnover": "1424216",
      "trades": "73"
    },
    {
      "date": "2025-03-18",
      "bid": "299.50",
      "ask": "300.00",
      "open": "298.50",
      "high": "303.00",
      "low": "298.50",
      "close": "300.50",
      "average": "300.5751",
      "volume": "11993",
      "turnover": "3604797",
      "trades": "113"
    },
    {
      "date": "2025-03-19",
      "bid": "295.50",
      "ask": "296.00",
      "open": "300.50",
      "high": "300.50",
      "low": "294.50",
      "close": "295.50",
      "average": "296.0873",
      "volume": "20223",
      "turnover": "5987773.5",
      "trades": "168"
    },
    {
      "date": "2025-03-20",
      "bid": "296.50",
      "ask": "297.50",
      "open": "296.00",
      "high": "297.50",
      "low": "294.00",
      "close": "296.50",
      "average": "295.922",
      "volume": "13373",
      "turnover": "3957364.5",
      "trades": "97"
    },
    {
      "date": "2025-03-21",
      "bid": "294.50",
      "ask": "295.00",
      "open": "296.50",
      "high": "297.00",
      "low": "293.50",
      "close": "295.50",
      "average": "295.3116",
      "volume": "10169",
      "turnover": "3003023.5",
      "trades": "86"
    },
    {
      "date": "2025-03-24",
      "bid": "291.00",
      "ask": "291.50",
      "open": "295.50",
      "high": "295.50",
      "low": "290.50",
      "close": "290.50",
      "average": "292.7022",
      "volume": "6726",
      "turnover": "1968715",
      "trades": "77"
    },
    {
      "date": "2025-03-25",
      "bid": "288.00",
      "ask": "289.00",
      "open": "291.00",
      "high": "293.00",
      "low": "288.00",
      "close": "290.00",
      "average": "290.2163",
      "volume": "3349",
      "turnover": "971934.5",
      "trades": "76"
    },
    {
      "date": "2025-03-26",
      "bid": "286.00",
      "ask": "287.00",
      "open": "289.00",
      "high": "289.00",
      "low": "286.00",
      "close": "286.50",
      "average": "286.8525",
      "volume": "35355",
      "turnover": "10141379",
      "trades": "232"
    },
    {
      "date": "2025-03-27",
      "bid": "289.50",
      "ask": "290.50",
      "open": "287.00",
      "high": "290.50",
      "low": "286.50",
      "close": "289.50",
      "average": "287.8809",
      "volume": "23959",
      "turnover": "6897338.5",
      "trades": "152"
    },
    {
      "date": "2025-03-28",
      "bid": "286.00",
      "ask": "286.50",
      "open": "283.50",
      "high": "286.00",
      "low": "281.50",
      "close": "285.50",
      "average": "284.2002",
      "volume": "8402",
      "turnover": "2387850.5",
      "trades": "112"
    },
    {
      "date": "2025-03-31",
      "bid": "284.50",
      "ask": "285.50",
      "open": "286.00",
      "high": "287.50",
      "low": "284.50",
      "close": "284.50",
      "average": "285.9337",
      "volume": "12481",
      "turnover": "3568739",
      "trades": "111"
    },
    {
      "date": "2025-04-01",
      "bid": "285.00",
      "ask": "285.50",
      "open": "285.50",
      "high": "287.50",
      "low": "285.00",
      "close": "286.00",
      "average": "286.2845",
      "volume": "6613",
      "turnover": "1893199.5",
      "trades": "69"
    },
    {
      "date": "2025-04-02",
      "bid": "284.00",
      "ask": "284.50",
      "open": "285.50",
      "high": "286.50",
      "low": "282.50",
      "close": "284.00",
      "average": "283.7541",
      "volume": "5601",
      "turnover": "1589311.75",
      "trades": "86"
    },
    {
      "date": "2025-04-03",
      "bid": "290.00",
      "ask": "290.50",
      "open": "284.00",
      "high": "291.00",
      "low": "283.50",
      "close": "291.00",
      "average": "287.0384",
      "volume": "11715",
      "turnover": "3362655",
      "trades": "184"
    },
    {
      "date": "2025-04-04",
      "bid": "286.00",
      "ask": "287.00",
      "open": "291.00",
      "high": "298.00",
      "low": "286.00",
      "close": "286.00",
      "average": "291.9586",
      "volume": "26076",
      "turnover": "7613266.25",
      "trades": "229"
    },
    {
      "date": "2025-04-07",
      "bid": "273.00",
      "ask": "273.50",
      "open": "276.50",
      "high": "280.00",
      "low": "272.00",
      "close": "273.00",
      "average": "275.4747",
      "volume": "36682",
      "turnover": "10105441.5",
      "trades": "425"
    },
    {
      "date": "2025-04-08",
      "bid": "274.50",
      "ask": "275.00",
      "open": "273.50",
      "high": "275.50",
      "low": "270.00",
      "close": "274.50",
      "average": "273.3044",
      "volume": "34492",
      "turnover": "9427047",
      "trades": "202"
    },
    {
      "date": "2025-04-09",
      "bid": "266.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "261.50",
      "close": "265.50",
      "average": "265.6269",
      "volume": "14674",
      "turnover": "3897945.5",
      "trades": "213"
    },
    {
      "date": "2025-04-10",
      "bid": "273.00",
      "ask": "273.50",
      "open": "272.00",
      "high": "275.00",
      "low": "268.00",
      "close": "274.50",
      "average": "272.1771",
      "volume": "10574",
      "turnover": "2878001.5",
      "trades": "129"
    },
    {
      "date": "2025-04-11",
      "bid": "276.50",
      "ask": "277.50",
      "open": "274.50",
      "high": "278.50",
      "low": "272.00",
      "close": "276.50",
      "average": "275.4625",
      "volume": "4921",
      "turnover": "1355640.5",
      "trades": "88"
    },
    {
      "date": "2025-04-14",
      "bid": "277.50",
      "ask": "278.50",
      "open": "278.50",
      "high": "280.00",
      "low": "276.50",
      "close": "277.50",
      "average": "278.0805",
      "volume": "5062",
      "turnover": "1407643.5",
      "trades": "94"
    },
    {
      "date": "2025-04-15",
      "bid": "286.00",
      "ask": "286.50",
      "open": "278.50",
      "high": "286.50",
      "low": "277.50",
      "close": "286.00",
      "average": "283.0953",
      "volume": "8985",
      "turnover": "2543611",
      "trades": "100"
    },
    {
      "date": "2025-04-16",
      "bid": "286.50",
      "ask": "287.00",
      "open": "286.50",
      "high": "290.00",
      "low": "286.00",
      "close": "287.50",
      "average": "287.977",
      "volume": "4307",
      "turnover": "1239790.5",
      "trades": "82"
    },
    {
      "date": "2025-04-17",
      "bid": "285.50",
      "ask": "286.00",
      "open": "287.00",
      "high": "287.00",
      "low": "283.50",
      "close": "285.00",
      "average": "284.8684",
      "volume": "1204",
      "turnover": "342981.5",
      "trades": "40"
    },
    {
      "date": "2025-04-22",
      "bid": "287.50",
      "ask": "288.00",
      "open": "287.50",
      "high": "289.00",
      "low": "285.00",
      "close": "287.50",
      "average": "287.1876",
      "volume": "8531",
      "turnover": "2450056",
      "trades": "119"
    },
    {
      "date": "2025-04-23",
      "bid": "283.00",
      "ask": "284.00",
      "open": "289.00",
      "high": "289.50",
      "low": "283.00",
      "close": "285.00",
      "average": "285.3099",
      "volume": "12984",
      "turnover": "3704014",
      "trades": "140"
    },
    {
      "date": "2025-04-24",
      "bid": "271.00",
      "ask": "271.50",
      "open": "280.50",
      "high": "280.50",
      "low": "270.00",
      "close": "271.50",
      "average": "273.0738",
      "volume": "28164",
      "turnover": "7691243",
      "trades": "233"
    },
    {
      "date": "2025-04-25",
      "bid": "270.00",
      "ask": "271.00",
      "open": "273.00",
      "high": "274.50",
      "low": "268.50",
      "close": "271.50",
      "average": "271.6727",
      "volume": "9842",
      "turnover": "2673814.5",
      "trades": "132"
    },
    {
      "date": "2025-04-28",
      "bid": "272.00",
      "ask": "272.50",
      "open": "271.00",
      "high": "272.50",
      "low": "271.00",
      "close": "272.00",
      "average": "271.6869",
      "volume": "8788",
      "turnover": "2387342.5",
      "trades": "143"
    },
    {
      "date": "2025-04-29",
      "bid": "271.00",
      "ask": "272.00",
      "open": "272.50",
      "high": "274.50",
      "low": "271.00",
      "close": "271.00",
      "average": "272.6874",
      "volume": "17459",
      "turnover": "4760848.5",
      "trades": "128"
    },
    {
      "date": "2025-04-30",
      "bid": "276.00",
      "ask": "276.50",
      "open": "271.00",
      "high": "277.50",
      "low": "271.00",
      "close": "277.50",
      "average": "275.1106",
      "volume": "5007",
      "turnover": "1377479",
      "trades": "49"
    },
    {
      "date": "2025-05-02",
      "bid": "278.00",
      "ask": "278.50",
      "open": "280.00",
      "high": "280.50",
      "low": "276.00",
      "close": "278.50",
      "average": "278.1291",
      "volume": "7648",
      "turnover": "2126653.25",
      "trades": "116"
    },
    {
      "date": "2025-05-05",
      "bid": "279.00",
      "ask": "279.50",
      "open": "283.00",
      "high": "283.00",
      "low": "278.50",
      "close": "278.50",
      "average": "278.9241",
      "volume": "5030",
      "turnover": "1402973.5",
      "trades": "82"
    },
    {
      "date": "2025-05-06",
      "bid": "276.50",
      "ask": "277.50",
      "open": "278.00",
      "high": "278.00",
      "low": "276.50",
      "close": "276.50",
      "average": "276.9362",
      "volume": "2451",
      "turnover": "678814.5",
      "trades": "51"
    },
    {
      "date": "2025-05-07",
      "bid": "276.00",
      "ask": "276.50",
      "open": "277.50",
      "high": "277.50",
      "low": "274.00",
      "close": "275.50",
      "average": "275.5305",
      "volume": "2644",
      "turnover": "728501.25",
      "trades": "67"
    },
    {
      "date": "2025-05-08",
      "bid": "273.00",
      "ask": "273.50",
      "open": "276.50",
      "high": "276.50",
      "low": "272.50",
      "close": "272.50",
      "average": "274.2664",
      "volume": "2428",
      "turnover": "665916.25",
      "trades": "60"
    },
    {
      "date": "2025-05-09",
      "bid": "272.50",
      "ask": "273.50",
      "open": "273.00",
      "high": "274.50",
      "low": "271.50",
      "close": "272.50",
      "average": "272.9144",
      "volume": "5099",
      "turnover": "1391585.75",
      "trades": "80"
    },
    {
      "date": "2025-05-12",
      "bid": "275.00",
      "ask": "276.00",
      "open": "273.50",
      "high": "277.50",
      "low": "273.00",
      "close": "277.50",
      "average": "274.6115",
      "volume": "4770",
      "turnover": "1309867",
      "trades": "86"
    },
    {
      "date": "2025-05-13",
      "bid": "272.00",
      "ask": "273.00",
      "open": "276.00",
      "high": "277.00",
      "low": "272.00",
      "close": "272.00",
      "average": "273.6317",
      "volume": "7040",
      "turnover": "1926238.5",
      "trades": "84"
    },
    {
      "date": "2025-05-14",
      "bid": "270.00",
      "ask": "271.00",
      "open": "272.50",
      "high": "272.50",
      "low": "270.00",
      "close": "271.50",
      "average": "271.525",
      "volume": "9861",
      "turnover": "2677517.25",
      "trades": "159"
    },
    {
      "date": "2025-05-15",
      "bid": "275.00",
      "ask": "275.50",
      "open": "271.00",
      "high": "275.50",
      "low": "271.00",
      "close": "275.50",
      "average": "274.0355",
      "volume": "5045",
      "turnover": "1382629",
      "trades": "78"
    },
    {
      "date": "2025-05-16",
      "bid": "275.50",
      "ask": "276.50",
      "open": "277.50",
      "high": "279.00",
      "low": "275.50",
      "close": "276.50",
      "average": "277.2384",
      "volume": "6595",
      "turnover": "1828300.25",
      "trades": "120"
    },
    {
      "date": "2025-05-19",
      "bid": "277.00",
      "ask": "278.00",
      "open": "279.00",
      "high": "279.00",
      "low": "274.50",
      "close": "277.50",
      "average": "276.1994",
      "volume": "2624",
      "turnover": "724656.5",
      "trades": "64"
    },
    {
      "date": "2025-05-20",
      "bid": "281.50",
      "ask": "282.00",
      "open": "277.00",
      "high": "282.50",
      "low": "277.00",
      "close": "282.00",
      "average": "279.9844",
      "volume": "3847",
      "turnover": "1077100",
      "trades": "79"
    },
    {
      "date": "2025-05-21",
      "bid": "284.00",
      "ask": "285.00",
      "open": "282.50",
      "high": "284.50",
      "low": "282.00",
      "close": "284.50",
      "average": "282.9992",
      "volume": "4770",
      "turnover": "1349906",
      "trades": "84"
    },
    {
      "date": "2025-05-22",
      "bid": "280.50",
      "ask": "281.50",
      "open": "285.00",
      "high": "285.00",
      "low": "281.00",
      "close": "281.00",
      "average": "282.3382",
      "volume": "4006",
      "turnover": "1131384.75",
      "trades": "60"
    },
    {
      "date": "2025-05-23",
      "bid": "280.50",
      "ask": "281.50",
      "open": "288.50",
      "high": "288.50",
      "low": "279.00",
      "close": "280.00",
      "average": "280.6851",
      "volume": "5412",
      "turnover": "1519023",
      "trades": "79"
    },
    {
      "date": "2025-05-26",
      "bid": "282.50",
      "ask": "283.50",
      "open": "281.50",
      "high": "283.50",
      "low": "281.50",
      "close": "282.50",
      "average": "282.9915",
      "volume": "4829",
      "turnover": "1366563.5",
      "trades": "73"
    },
    {
      "date": "2025-05-27",
      "bid": "283.00",
      "ask": "284.00",
      "open": "282.50",
      "high": "286.00",
      "low": "282.50",
      "close": "284.00",
      "average": "284.5123",
      "volume": "3258",
      "turnover": "926941",
      "trades": "55"
    },
    {
      "date": "2025-05-28",
      "bid": "282.50",
      "ask": "283.00",
      "open": "284.00",
      "high": "285.00",
      "low": "281.00",
      "close": "281.00",
      "average": "282.0365",
      "volume": "27832",
      "turnover": "7849856",
      "trades": "114"
    },
    {
      "date": "2025-05-30",
      "bid": "279.50",
      "ask": "280.50",
      "open": "283.50",
      "high": "284.50",
      "low": "280.00",
      "close": "280.50",
      "average": "281.8691",
      "volume": "11562",
      "turnover": "3258970.5",
      "trades": "104"
    },
    {
      "date": "2025-06-02",
      "bid": "277.50",
      "ask": "278.50",
      "open": "279.50",
      "high": "280.00",
      "low": "277.00",
      "close": "278.50",
      "average": "278.7592",
      "volume": "10523",
      "turnover": "2933373.5",
      "trades": "146"
    },
    {
      "date": "2025-06-03",
      "bid": "273.50",
      "ask": "274.50",
      "open": "277.50",
      "high": "278.50",
      "low": "273.50",
      "close": "273.50",
      "average": "275.9613",
      "volume": "12807",
      "turnover": "3534116.5",
      "trades": "92"
    },
    {
      "date": "2025-06-04",
      "bid": "275.50",
      "ask": "276.50",
      "open": "275.00",
      "high": "277.50",
      "low": "273.50",
      "close": "276.50",
      "average": "275.9407",
      "volume": "19526",
      "turnover": "5387912.75",
      "trades": "161"
    },
    {
      "date": "2025-06-05",
      "bid": "274.00",
      "ask": "275.50",
      "open": "276.50",
      "high": "276.50",
      "low": "274.00",
      "close": "274.00",
      "average": "274.825",
      "volume": "5382",
      "turnover": "1479438",
      "trades": "76"
    },
    {
      "date": "2025-06-09",
      "bid": "271.50",
      "ask": "272.50",
      "open": "274.50",
      "high": "275.50",
      "low": "272.00",
      "close": "272.50",
      "average": "273.906",
      "volume": "6084",
      "turnover": "1666435.75",
      "trades": "75"
    },
    {
      "date": "2025-06-10",
      "bid": "272.50",
      "ask": "273.50",
      "open": "271.00",
      "high": "273.00",
      "low": "271.00",
      "close": "272.00",
      "average": "271.8455",
      "volume": "8862",
      "turnover": "2409050.25",
      "trades": "107"
    },
    {
      "date": "2025-06-11",
      "bid": "269.50",
      "ask": "270.50",
      "open": "272.00",
      "high": "272.50",
      "low": "270.00",
      "close": "270.00",
      "average": "270.7798",
      "volume": "5439",
      "turnover": "1472771.25",
      "trades": "91"
    },
    {
      "date": "2025-06-12",
      "bid": "269.50",
      "ask": "270.00",
      "open": "269.00",
      "high": "270.00",
      "low": "268.50",
      "close": "269.00",
      "average": "269.2112",
      "volume": "2343",
      "turnover": "630763",
      "trades": "61"
    },
    {
      "date": "2025-06-13",
      "bid": "263.50",
      "ask": "264.00",
      "open": "268.00",
      "high": "268.00",
      "low": "263.50",
      "close": "263.50",
      "average": "265.8493",
      "volume": "4873",
      "turnover": "1295460.75",
      "trades": "146"
    },
    {
      "date": "2025-06-16",
      "bid": "262.50",
      "ask": "263.50",
      "open": "270.50",
      "high": "270.50",
      "low": "261.00",
      "close": "263.00",
      "average": "263.1221",
      "volume": "3176",
      "turnover": "835675.5",
      "trades": "102"
    },
    {
      "date": "2025-06-17",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "262.50",
      "low": "260.00",
      "close": "261.00",
      "average": "261.1819",
      "volume": "4930",
      "turnover": "1287627",
      "trades": "110"
    },
    {
      "date": "2025-06-18",
      "bid": "261.00",
      "ask": "262.50",
      "open": "264.50",
      "high": "264.50",
      "low": "259.50",
      "close": "261.50",
      "average": "261.2111",
      "volume": "10142",
      "turnover": "2649033.75",
      "trades": "110"
    },
    {
      "date": "2025-06-19",
      "bid": "260.00",
      "ask": "261.50",
      "open": "260.00",
      "high": "262.50",
      "low": "260.00",
      "close": "260.00",
      "average": "261.183",
      "volume": "2629",
      "turnover": "686650",
      "trades": "62"
    },
    {
      "date": "2025-06-23",
      "bid": "259.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "263.00",
      "low": "259.00",
      "close": "260.00",
      "average": "260.5498",
      "volume": "5293",
      "turnover": "1379003.5",
      "trades": "114"
    },
    {
      "date": "2025-06-24",
      "bid": "260.50",
      "ask": "261.50",
      "open": "262.50",
      "high": "263.50",
      "low": "260.00",
      "close": "260.00",
      "average": "261.8296",
      "volume": "2520",
      "turnover": "659810.5",
      "trades": "74"
    },
    {
      "date": "2025-06-25",
      "bid": "257.50",
      "ask": "258.50",
      "open": "260.00",
      "high": "261.00",
      "low": "258.00",
      "close": "258.00",
      "average": "259.817",
      "volume": "4678",
      "turnover": "1215424",
      "trades": "98"
    },
    {
      "date": "2025-06-26",
      "bid": "256.00",
      "ask": "256.50",
      "open": "257.50",
      "high": "258.50",
      "low": "255.50",
      "close": "255.50",
      "average": "256.2243",
      "volume": "11325",
      "turnover": "2901780",
      "trades": "145"
    },
    {
      "date": "2025-06-27",
      "bid": "259.50",
      "ask": "261.00",
      "open": "256.00",
      "high": "260.50",
      "low": "256.00",
      "close": "260.50",
      "average": "258.434",
      "volume": "6848",
      "turnover": "1769761.5",
      "trades": "120"
    },
    {
      "date": "2025-06-30",
      "bid": "261.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "263.50",
      "low": "260.50",
      "close": "263.50",
      "average": "262.2481",
      "volume": "5196",
      "turnover": "1362641.5",
      "trades": "115"
    },
    {
      "date": "2025-07-01",
      "bid": "265.50",
      "ask": "266.50",
      "open": "263.50",
      "high": "266.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.0667",
      "volume": "4496",
      "turnover": "1187220",
      "trades": "81"
    },
    {
      "date": "2025-07-02",
      "bid": "265.50",
      "ask": "266.50",
      "open": "265.50",
      "high": "267.50",
      "low": "265.00",
      "close": "266.00",
      "average": "266.2808",
      "volume": "7511",
      "turnover": "2000203.25",
      "trades": "103"
    },
    {
      "date": "2025-07-03",
      "bid": "267.00",
      "ask": "268.00",
      "open": "266.50",
      "high": "268.50",
      "low": "266.50",
      "close": "267.00",
      "average": "267.384",
      "volume": "3305",
      "turnover": "883846.75",
      "trades": "63"
    },
    {
      "date": "2025-07-04",
      "bid": "267.50",
      "ask": "268.50",
      "open": "267.50",
      "high": "269.50",
      "low": "267.50",
      "close": "269.00",
      "average": "268.5938",
      "volume": "1780",
      "turnover": "478097",
      "trades": "46"
    },
    {
      "date": "2025-07-07",
      "bid": "263.50",
      "ask": "264.50",
      "open": "267.50",
      "high": "267.50",
      "low": "263.50",
      "close": "263.50",
      "average": "265.0724",
      "volume": "7012",
      "turnover": "1858687.5",
      "trades": "112"
    },
    {
      "date": "2025-07-08",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.50",
      "high": "265.00",
      "low": "262.50",
      "close": "265.00",
      "average": "263.3919",
      "volume": "2875",
      "turnover": "757242",
      "trades": "74"
    },
    {
      "date": "2025-07-09",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.00",
      "low": "263.00",
      "close": "264.00",
      "average": "264.2115",
      "volume": "2656",
      "turnover": "701770",
      "trades": "64"
    },
    {
      "date": "2025-07-10",
      "bid": "266.50",
      "ask": "267.50",
      "open": "264.00",
      "high": "266.50",
      "low": "264.00",
      "close": "266.50",
      "average": "265.7659",
      "volume": "2977",
      "turnover": "791185",
      "trades": "59"
    },
    {
      "date": "2025-07-11",
      "bid": "262.00",
      "ask": "263.00",
      "open": "265.50",
      "high": "266.50",
      "low": "262.50",
      "close": "263.00",
      "average": "264.525",
      "volume": "3127",
      "turnover": "827155.75",
      "trades": "92"
    },
    {
      "date": "2025-07-14",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "264.00",
      "low": "262.00",
      "close": "263.00",
      "average": "263.0642",
      "volume": "5360",
      "turnover": "1410024",
      "trades": "101"
    },
    {
      "date": "2025-07-15",
      "bid": "261.50",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.50",
      "low": "258.00",
      "close": "261.00",
      "average": "261.2681",
      "volume": "9310",
      "turnover": "2432406",
      "trades": "156"
    },
    {
      "date": "2025-07-16",
      "bid": "258.50",
      "ask": "259.50",
      "open": "261.00",
      "high": "261.50",
      "low": "258.50",
      "close": "259.00",
      "average": "259.6589",
      "volume": "5611",
      "turnover": "1456942",
      "trades": "71"
    },
    {
      "date": "2025-07-17",
      "bid": "247.50",
      "ask": "248.50",
      "open": "255.00",
      "high": "255.00",
      "low": "245.50",
      "close": "249.00",
      "average": "249.2889",
      "volume": "24607",
      "turnover": "6134366",
      "trades": "358"
    },
    {
      "date": "2025-07-18",
      "bid": "245.00",
      "ask": "246.50",
      "open": "250.00",
      "high": "250.50",
      "low": "245.00",
      "close": "245.50",
      "average": "247.002",
      "volume": "17659",
      "turnover": "4361808.5",
      "trades": "209"
    },
    {
      "date": "2025-07-21",
      "bid": "243.50",
      "ask": "244.50",
      "open": "245.50",
      "high": "246.00",
      "low": "243.00",
      "close": "244.00",
      "average": "244.9438",
      "volume": "10424",
      "turnover": "2553256.5",
      "trades": "138"
    },
    {
      "date": "2025-07-22",
      "bid": "246.00",
      "ask": "246.50",
      "open": "244.50",
      "high": "247.00",
      "low": "243.00",
      "close": "246.00",
      "average": "245.8897",
      "volume": "11593",
      "turnover": "2850599",
      "trades": "123"
    },
    {
      "date": "2025-07-23",
      "bid": "247.50",
      "ask": "248.00",
      "open": "246.50",
      "high": "249.00",
      "low": "246.50",
      "close": "248.00",
      "average": "248.1095",
      "volume": "22431",
      "turnover": "5565345",
      "trades": "122"
    },
    {
      "date": "2025-07-24",
      "bid": "245.50",
      "ask": "246.50",
      "open": "248.50",
      "high": "249.50",
      "low": "245.00",
      "close": "245.00",
      "average": "247.4143",
      "volume": "18574",
      "turnover": "4595492.75",
      "trades": "115"
    },
    {
      "date": "2025-07-25",
      "bid": "245.00",
      "ask": "245.50",
      "open": "246.50",
      "high": "246.50",
      "low": "243.50",
      "close": "245.00",
      "average": "244.8936",
      "volume": "15625",
      "turnover": "3826463",
      "trades": "112"
    },
    {
      "date": "2025-07-28",
      "bid": "244.00",
      "ask": "245.00",
      "open": "247.00",
      "high": "249.00",
      "low": "243.50",
      "close": "243.50",
      "average": "244.4317",
      "volume": "22511",
      "turnover": "5502403.5",
      "trades": "148"
    },
    {
      "date": "2025-07-29",
      "bid": "245.00",
      "ask": "245.50",
      "open": "245.00",
      "high": "246.00",
      "low": "244.00",
      "close": "244.50",
      "average": "245.2107",
      "volume": "31555",
      "turnover": "7737590.75",
      "trades": "114"
    },
    {
      "date": "2025-07-30",
      "bid": "243.50",
      "ask": "244.00",
      "open": "244.50",
      "high": "247.00",
      "low": "243.50",
      "close": "244.00",
      "average": "245.2205",
      "volume": "16137",
      "turnover": "3957123",
      "trades": "103"
    },
    {
      "date": "2025-07-31",
      "bid": "241.50",
      "ask": "242.00",
      "open": "243.50",
      "high": "244.00",
      "low": "241.50",
      "close": "241.50",
      "average": "243.6802",
      "volume": "19569",
      "turnover": "4768582",
      "trades": "113"
    },
    {
      "date": "2025-08-01",
      "bid": "240.00",
      "ask": "241.50",
      "open": "241.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.50",
      "average": "240.4887",
      "volume": "22801",
      "turnover": "5483424.75",
      "trades": "139"
    },
    {
      "date": "2025-08-04",
      "bid": "240.50",
      "ask": "241.50",
      "open": "242.00",
      "high": "242.00",
      "low": "240.00",
      "close": "241.50",
      "average": "240.6462",
      "volume": "9217",
      "turnover": "2218031",
      "trades": "119"
    },
    {
      "date": "2025-08-05",
      "bid": "242.50",
      "ask": "243.50",
      "open": "241.50",
      "high": "243.50",
      "low": "241.00",
      "close": "242.50",
      "average": "242.0871",
      "volume": "8608",
      "turnover": "2083885.5",
      "trades": "96"
    },
    {
      "date": "2025-08-06",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.00",
      "high": "244.50",
      "low": "242.00",
      "close": "244.00",
      "average": "243.121",
      "volume": "11617",
      "turnover": "2824431.75",
      "trades": "106"
    },
    {
      "date": "2025-08-07",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.50",
      "high": "245.50",
      "low": "244.00",
      "close": "244.00",
      "average": "244.7802",
      "volume": "10186",
      "turnover": "2493331.5",
      "trades": "86"
    },
    {
      "date": "2025-08-08",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "246.50",
      "low": "244.00",
      "close": "244.00",
      "average": "244.8504",
      "volume": "10280",
      "turnover": "2517062",
      "trades": "115"
    },
    {
      "date": "2025-08-11",
      "bid": "244.50",
      "ask": "246.00",
      "open": "245.00",
      "high": "246.50",
      "low": "244.50",
      "close": "245.00",
      "average": "245.4662",
      "volume": "2884",
      "turnover": "707929.5",
      "trades": "71"
    },
    {
      "date": "2025-08-12",
      "bid": "243.50",
      "ask": "244.50",
      "open": "251.50",
      "high": "251.50",
      "low": "243.50",
      "close": "244.00",
      "average": "245.3721",
      "volume": "9304",
      "turnover": "2282989",
      "trades": "119"
    },
    {
      "date": "2025-08-13",
      "bid": "246.00",
      "ask": "247.00",
      "open": "244.50",
      "high": "246.50",
      "low": "244.50",
      "close": "246.00",
      "average": "244.9715",
      "volume": "5680",
      "turnover": "1391436",
      "trades": "88"
    },
    {
      "date": "2025-08-14",
      "bid": "245.50",
      "ask": "246.50",
      "open": "246.00",
      "high": "247.00",
      "low": "245.00",
      "close": "246.00",
      "average": "246.3154",
      "volume": "4023",
      "turnover": "990886",
      "trades": "54"
    },
    {
      "date": "2025-08-15",
      "bid": "247.00",
      "ask": "248.00",
      "open": "246.50",
      "high": "248.00",
      "low": "246.50",
      "close": "247.50",
      "average": "247.0288",
      "volume": "5143",
      "turnover": "1270469",
      "trades": "63"
    },
    {
      "date": "2025-08-18",
      "bid": "249.50",
      "ask": "251.00",
      "open": "247.50",
      "high": "250.50",
      "low": "247.50",
      "close": "250.50",
      "average": "249.2837",
      "volume": "16972",
      "turnover": "4230890",
      "trades": "137"
    },
    {
      "date": "2025-08-19",
      "bid": "252.00",
      "ask": "252.50",
      "open": "250.50",
      "high": "252.50",
      "low": "249.50",
      "close": "252.00",
      "average": "251.1887",
      "volume": "8062",
      "turnover": "2025083",
      "trades": "100"
    },
    {
      "date": "2025-08-20",
      "bid": "254.50",
      "ask": "255.50",
      "open": "252.00",
      "high": "256.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.9305",
      "volume": "7000",
      "turnover": "1777586",
      "trades": "95"
    },
    {
      "date": "2025-08-21",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.50",
      "high": "255.50",
      "low": "253.00",
      "close": "254.50",
      "average": "253.7738",
      "volume": "11773",
      "turnover": "2987702.5",
      "trades": "89"
    },
    {
      "date": "2025-08-22",
      "bid": "255.00",
      "ask": "255.50",
      "open": "255.00",
      "high": "256.50",
      "low": "254.50",
      "close": "255.50",
      "average": "255.543",
      "volume": "7646",
      "turnover": "1953762",
      "trades": "101"
    },
    {
      "date": "2025-08-25",
      "bid": "257.50",
      "ask": "259.00",
      "open": "257.00",
      "high": "259.50",
      "low": "256.50",
      "close": "258.50",
      "average": "258.2962",
      "volume": "12797",
      "turnover": "3305416",
      "trades": "241"
    },
    {
      "date": "2025-08-26",
      "bid": "253.50",
      "ask": "254.50",
      "open": "257.50",
      "high": "257.50",
      "low": "253.50",
      "close": "253.50",
      "average": "256.2692",
      "volume": "6782",
      "turnover": "1738017.5",
      "trades": "170"
    },
    {
      "date": "2025-08-27",
      "bid": "255.50",
      "ask": "256.50",
      "open": "254.50",
      "high": "256.50",
      "low": "253.50",
      "close": "256.50",
      "average": "254.7837",
      "volume": "5685",
      "turnover": "1448441.25",
      "trades": "105"
    },
    {
      "date": "2025-08-28",
      "bid": "254.50",
      "ask": "255.50",
      "open": "257.00",
      "high": "257.00",
      "low": "254.50",
      "close": "255.00",
      "average": "255.7109",
      "volume": "7389",
      "turnover": "1889461.25",
      "trades": "110"
    },
    {
      "date": "2025-08-29",
      "bid": "256.00",
      "ask": "257.00",
      "open": "255.50",
      "high": "257.50",
      "low": "254.00",
      "close": "255.50",
      "average": "256.6321",
      "volume": "14117",
      "turnover": "3622769.75",
      "trades": "141"
    },
    {
      "date": "2025-09-01",
      "bid": "254.50",
      "ask": "255.50",
      "open": "257.00",
      "high": "258.00",
      "low": "254.50",
      "close": "254.50",
      "average": "255.9009",
      "volume": "4086",
      "turnover": "1045662.75",
      "trades": "117"
    },
    {
      "date": "2025-09-02",
      "bid": "253.50",
      "ask": "254.50",
      "open": "255.00",
      "high": "255.50",
      "low": "253.00",
      "close": "253.00",
      "average": "254.3914",
      "volume": "7636",
      "turnover": "1942532.75",
      "trades": "123"
    },
    {
      "date": "2025-09-03",
      "bid": "253.50",
      "ask": "254.50",
      "open": "253.50",
      "high": "254.50",
      "low": "252.50",
      "close": "254.00",
      "average": "253.0936",
      "volume": "11025",
      "turnover": "2790413.75",
      "trades": "119"
    },
    {
      "date": "2025-09-04",
      "bid": "255.50",
      "ask": "256.50",
      "open": "254.00",
      "high": "256.50",
      "low": "254.00",
      "close": "255.00",
      "average": "255.6373",
      "volume": "6306",
      "turnover": "1612061.5",
      "trades": "96"
    },
    {
      "date": "2025-09-05",
      "bid": "256.50",
      "ask": "257.50",
      "open": "255.50",
      "high": "257.50",
      "low": "255.00",
      "close": "256.50",
      "average": "255.9528",
      "volume": "4197",
      "turnover": "1074385.5",
      "trades": "86"
    },
    {
      "date": "2025-09-08",
      "bid": "257.00",
      "ask": "258.00",
      "open": "257.50",
      "high": "259.00",
      "low": "255.50",
      "close": "257.00",
      "average": "257.1318",
      "volume": "5600",
      "turnover": "1439919",
      "trades": "84"
    },
    {
      "date": "2025-09-09",
      "bid": "257.50",
      "ask": "258.50",
      "open": "259.00",
      "high": "259.50",
      "low": "256.50",
      "close": "257.00",
      "average": "257.5644",
      "volume": "9425",
      "turnover": "2427516.25",
      "trades": "97"
    },
    {
      "date": "2025-09-10",
      "bid": "255.50",
      "ask": "256.00",
      "open": "259.00",
      "high": "259.00",
      "low": "255.00",
      "close": "255.00",
      "average": "257.2309",
      "volume": "5297",
      "turnover": "1362552",
      "trades": "66"
    },
    {
      "date": "2025-09-11",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "257.00",
      "low": "253.50",
      "close": "253.50",
      "average": "254.6235",
      "volume": "2040",
      "turnover": "519432",
      "trades": "55"
    },
    {
      "date": "2025-09-12",
      "bid": "252.00",
      "ask": "253.00",
      "open": "251.50",
      "high": "254.00",
      "low": "251.50",
      "close": "251.50",
      "average": "253.1126",
      "volume": "7485",
      "turnover": "1894539",
      "trades": "83"
    },
    {
      "date": "2025-09-15",
      "bid": "248.50",
      "ask": "249.00",
      "open": "252.50",
      "high": "253.50",
      "low": "248.00",
      "close": "248.00",
      "average": "250.7391",
      "volume": "12453",
      "turnover": "3122452",
      "trades": "151"
    },
    {
      "date": "2025-09-16",
      "bid": "246.50",
      "ask": "247.50",
      "open": "249.00",
      "high": "249.50",
      "low": "246.50",
      "close": "247.00",
      "average": "247.3163",
      "volume": "10501",
      "turnover": "2597105.5",
      "trades": "128"
    },
    {
      "date": "2025-09-17",
      "bid": "247.50",
      "ask": "248.50",
      "open": "247.50",
      "high": "248.50",
      "low": "247.00",
      "close": "248.00",
      "average": "247.2257",
      "volume": "14593",
      "turnover": "3607774.75",
      "trades": "89"
    },
    {
      "date": "2025-09-18",
      "bid": "244.00",
      "ask": "245.00",
      "open": "247.50",
      "high": "247.50",
      "low": "243.50",
      "close": "244.00",
      "average": "244.459",
      "volume": "15682",
      "turnover": "3833606.5",
      "trades": "177"
    },
    {
      "date": "2025-09-19",
      "bid": "243.00",
      "ask": "244.50",
      "open": "242.50",
      "high": "247.00",
      "low": "242.50",
      "close": "243.00",
      "average": "245.1826",
      "volume": "367410",
      "turnover": "90020426.5",
      "trades": "196"
    },
    {
      "date": "2025-09-22",
      "bid": "239.50",
      "ask": "240.50",
      "open": "242.50",
      "high": "243.00",
      "low": "239.50",
      "close": "239.50",
      "average": "240.9647",
      "volume": "38353",
      "turnover": "9241708.75",
      "trades": "258"
    },
    {
      "date": "2025-09-23",
      "bid": "240.50",
      "ask": "241.50",
      "open": "238.00",
      "high": "241.50",
      "low": "237.00",
      "close": "240.50",
      "average": "239.6706",
      "volume": "27583",
      "turnover": "6610898",
      "trades": "194"
    },
    {
      "date": "2025-09-24",
      "bid": "240.50",
      "ask": "241.50",
      "open": "240.50",
      "high": "241.50",
      "low": "239.50",
      "close": "240.50",
      "average": "240.6305",
      "volume": "12521",
      "turnover": "3012995.5",
      "trades": "138"
    },
    {
      "date": "2025-09-25",
      "bid": "241.50",
      "ask": "243.00",
      "open": "241.00",
      "high": "243.50",
      "low": "241.00",
      "close": "241.50",
      "average": "242.2351",
      "volume": "9331",
      "turnover": "2260460.5",
      "trades": "141"
    },
    {
      "date": "2025-09-26",
      "bid": "242.50",
      "ask": "243.50",
      "open": "243.00",
      "high": "243.50",
      "low": "241.00",
      "close": "242.50",
      "average": "242.3601",
      "volume": "15639",
      "turnover": "3790308.75",
      "trades": "156"
    },
    {
      "date": "2025-09-29",
      "bid": "243.50",
      "ask": "244.00",
      "open": "244.00",
      "high": "245.00",
      "low": "242.50",
      "close": "244.00",
      "average": "243.73",
      "volume": "16413",
      "turnover": "4000362",
      "trades": "166"
    },
    {
      "date": "2025-09-30",
      "bid": "245.50",
      "ask": "246.50",
      "open": "244.00",
      "high": "246.00",
      "low": "243.00",
      "close": "246.00",
      "average": "244.5137",
      "volume": "17807",
      "turnover": "4353848.75",
      "trades": "133"
    },
    {
      "date": "2025-10-01",
      "bid": "245.50",
      "ask": "246.50",
      "open": "246.00",
      "high": "248.00",
      "low": "245.50",
      "close": "245.50",
      "average": "246.691",
      "volume": "19044",
      "turnover": "4697983.5",
      "trades": "187"
    },
    {
      "date": "2025-10-02",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.50",
      "high": "247.50",
      "low": "245.50",
      "close": "247.00",
      "average": "246.089",
      "volume": "18075",
      "turnover": "4448062",
      "trades": "107"
    },
    {
      "date": "2025-10-03",
      "bid": "248.00",
      "ask": "248.50",
      "open": "248.00",
      "high": "248.50",
      "low": "246.50",
      "close": "247.50",
      "average": "247.3848",
      "volume": "5730",
      "turnover": "1418239.25",
      "trades": "90"
    },
    {
      "date": "2025-10-06",
      "bid": "247.50",
      "ask": "248.00",
      "open": "247.50",
      "high": "249.50",
      "low": "246.50",
      "close": "247.00",
      "average": "247.5675",
      "volume": "8848",
      "turnover": "2191000",
      "trades": "124"
    },
    {
      "date": "2025-10-07",
      "bid": "247.00",
      "ask": "247.50",
      "open": "247.50",
      "high": "248.50",
      "low": "246.00",
      "close": "246.00",
      "average": "246.8459",
      "volume": "9719",
      "turnover": "2399786.25",
      "trades": "87"
    },
    {
      "date": "2025-10-08",
      "bid": "247.00",
      "ask": "248.00",
      "open": "247.50",
      "high": "248.00",
      "low": "245.50",
      "close": "247.00",
      "average": "246.9575",
      "volume": "7350",
      "turnover": "1815137.5",
      "trades": "87"
    },
    {
      "date": "2025-10-09",
      "bid": "250.50",
      "ask": "252.00",
      "open": "247.00",
      "high": "252.50",
      "low": "247.00",
      "close": "250.50",
      "average": "250.0888",
      "volume": "45199",
      "turnover": "11303948.5",
      "trades": "205"
    },
    {
      "date": "2025-10-10",
      "bid": "251.50",
      "ask": "253.00",
      "open": "252.00",
      "high": "254.00",
      "low": "251.00",
      "close": "251.00",
      "average": "252.5583",
      "volume": "13378",
      "turnover": "3378752.5",
      "trades": "147"
    },
    {
      "date": "2025-10-13",
      "bid": "251.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.50",
      "low": "250.50",
      "close": "252.50",
      "average": "251.5362",
      "volume": "10419",
      "turnover": "2620755.5",
      "trades": "139"
    },
    {
      "date": "2025-10-14",
      "bid": "253.50",
      "ask": "254.50",
      "open": "252.00",
      "high": "255.50",
      "low": "252.00",
      "close": "253.50",
      "average": "254.1248",
      "volume": "9249",
      "turnover": "2350400.5",
      "trades": "116"
    },
    {
      "date": "2025-10-15",
      "bid": "254.50",
      "ask": "256.00",
      "open": "254.50",
      "high": "256.00",
      "low": "253.50",
      "close": "255.50",
      "average": "254.4332",
      "volume": "7314",
      "turnover": "1861354",
      "trades": "96"
    },
    {
      "date": "2025-10-16",
      "bid": "259.50",
      "ask": "260.00",
      "open": "255.50",
      "high": "260.00",
      "low": "255.50",
      "close": "260.00",
      "average": "257.9609",
      "volume": "7719",
      "turnover": "1991200.5",
      "trades": "104"
    },
    {
      "date": "2025-10-17",
      "bid": "262.00",
      "ask": "263.00",
      "open": "259.00",
      "high": "262.50",
      "low": "257.50",
      "close": "261.00",
      "average": "259.6152",
      "volume": "11443",
      "turnover": "2970790.5",
      "trades": "139"
    },
    {
      "date": "2025-10-20",
      "bid": "263.00",
      "ask": "263.50",
      "open": "260.50",
      "high": "263.50",
      "low": "260.50",
      "close": "262.50",
      "average": "262.1241",
      "volume": "8113",
      "turnover": "2126613",
      "trades": "126"
    },
    {
      "date": "2025-10-21",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.00",
      "high": "264.50",
      "low": "261.50",
      "close": "264.50",
      "average": "263.0319",
      "volume": "7672",
      "turnover": "2017981",
      "trades": "110"
    },
    {
      "date": "2025-10-22",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.50",
      "high": "264.50",
      "low": "261.00",
      "close": "263.50",
      "average": "263.0568",
      "volume": "6368",
      "turnover": "1675129.5",
      "trades": "89"
    },
    {
      "date": "2025-10-23",
      "bid": "267.00",
      "ask": "268.00",
      "open": "273.50",
      "high": "276.50",
      "low": "265.00",
      "close": "267.00",
      "average": "269.7974",
      "volume": "12278",
      "turnover": "3311318",
      "trades": "190"
    },
    {
      "date": "2025-10-24",
      "bid": "267.50",
      "ask": "268.00",
      "open": "268.00",
      "high": "270.00",
      "low": "266.50",
      "close": "267.00",
      "average": "267.734",
      "volume": "9455",
      "turnover": "2531522.5",
      "trades": "138"
    },
    {
      "date": "2025-10-27",
      "bid": "267.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "268.50",
      "low": "266.00",
      "close": "267.00",
      "average": "267.4809",
      "volume": "11203",
      "turnover": "2996588",
      "trades": "140"
    },
    {
      "date": "2025-10-28",
      "bid": "262.50",
      "ask": "263.00",
      "open": "268.00",
      "high": "269.00",
      "low": "262.00",
      "close": "263.00",
      "average": "265.3235",
      "volume": "11018",
      "turnover": "2923188.5",
      "trades": "126"
    },
    {
      "date": "2025-10-29",
      "bid": "262.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "263.50",
      "low": "261.00",
      "close": "262.50",
      "average": "262.5292",
      "volume": "4231",
      "turnover": "1110761",
      "trades": "89"
    },
    {
      "date": "2025-10-30",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.00",
      "high": "263.00",
      "low": "261.00",
      "close": "262.50",
      "average": "262.054",
      "volume": "5448",
      "turnover": "1427666",
      "trades": "92"
    },
    {
      "date": "2025-10-31",
      "bid": "261.50",
      "ask": "262.50",
      "open": "262.50",
      "high": "263.00",
      "low": "261.00",
      "close": "261.00",
      "average": "261.5495",
      "volume": "1635",
      "turnover": "427633.5",
      "trades": "50"
    },
    {
      "date": "2025-11-03",
      "bid": "259.50",
      "ask": "260.50",
      "open": "261.00",
      "high": "263.50",
      "low": "259.50",
      "close": "259.50",
      "average": "261.3696",
      "volume": "6970",
      "turnover": "1821601",
      "trades": "131"
    },
    {
      "date": "2025-11-04",
      "bid": "260.00",
      "ask": "261.00",
      "open": "256.50",
      "high": "261.00",
      "low": "256.50",
      "close": "260.50",
      "average": "258.9867",
      "volume": "4128",
      "turnover": "1069097",
      "trades": "61"
    },
    {
      "date": "2025-11-05",
      "bid": "263.00",
      "ask": "263.50",
      "open": "259.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.50",
      "average": "262.2682",
      "volume": "3380",
      "turnover": "886466.5",
      "trades": "82"
    },
    {
      "date": "2025-11-06",
      "bid": "262.00",
      "ask": "263.00",
      "open": "262.50",
      "high": "264.00",
      "low": "262.00",
      "close": "263.50",
      "average": "262.4402",
      "volume": "2902",
      "turnover": "761601.5",
      "trades": "59"
    },
    {
      "date": "2025-11-07",
      "bid": "266.50",
      "ask": "267.00",
      "open": "262.50",
      "high": "267.00",
      "low": "261.50",
      "close": "267.00",
      "average": "263.7933",
      "volume": "5753",
      "turnover": "1517603",
      "trades": "85"
    },
    {
      "date": "2025-11-10",
      "bid": "265.00",
      "ask": "265.50",
      "open": "267.00",
      "high": "268.00",
      "low": "264.00",
      "close": "264.50",
      "average": "265.3424",
      "volume": "4664",
      "turnover": "1237557",
      "trades": "95"
    },
    {
      "date": "2025-11-11",
      "bid": "265.50",
      "ask": "266.50",
      "open": "265.00",
      "high": "266.50",
      "low": "264.50",
      "close": "265.50",
      "average": "265.6839",
      "volume": "5726",
      "turnover": "1521306",
      "trades": "90"
    },
    {
      "date": "2025-11-12",
      "bid": "266.50",
      "ask": "267.50",
      "open": "266.00",
      "high": "267.00",
      "low": "264.50",
      "close": "266.00",
      "average": "266.0626",
      "volume": "16375",
      "turnover": "4356774.5",
      "trades": "109"
    },
    {
      "date": "2025-11-13",
      "bid": "264.50",
      "ask": "265.00",
      "open": "267.50",
      "high": "267.50",
      "low": "264.00",
      "close": "264.00",
      "average": "265.0665",
      "volume": "14743",
      "turnover": "3907876",
      "trades": "167"
    },
    {
      "date": "2025-11-14",
      "bid": "261.00",
      "ask": "261.50",
      "open": "265.00",
      "high": "265.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.361",
      "volume": "7345",
      "turnover": "1919690.5",
      "trades": "115"
    },
    {
      "date": "2025-11-17",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.50",
      "high": "262.00",
      "low": "260.00",
      "close": "261.00",
      "average": "260.9943",
      "volume": "4123",
      "turnover": "1076079.5",
      "trades": "76"
    },
    {
      "date": "2025-11-18",
      "bid": "257.00",
      "ask": "258.00",
      "open": "261.00",
      "high": "261.00",
      "low": "256.50",
      "close": "256.50",
      "average": "258.0485",
      "volume": "7216",
      "turnover": "1862220.5",
      "trades": "92"
    },
    {
      "date": "2025-11-19",
      "bid": "257.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "258.50",
      "low": "257.00",
      "close": "257.50",
      "average": "257.5353",
      "volume": "2634",
      "turnover": "678348",
      "trades": "54"
    },
    {
      "date": "2025-11-20",
      "bid": "255.50",
      "ask": "256.50",
      "open": "257.00",
      "high": "257.50",
      "low": "254.50",
      "close": "256.00",
      "average": "255.2089",
      "volume": "7649",
      "turnover": "1952153.75",
      "trades": "94"
    },
    {
      "date": "2025-11-21",
      "bid": "261.00",
      "ask": "261.50",
      "open": "255.50",
      "high": "262.00",
      "low": "255.50",
      "close": "260.50",
      "average": "259.3699",
      "volume": "3716",
      "turnover": "963807",
      "trades": "91"
    },
    {
      "date": "2025-11-24",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.50",
      "high": "262.50",
      "low": "259.50",
      "close": "260.00",
      "average": "260.5178",
      "volume": "3625",
      "turnover": "944377",
      "trades": "86"
    },
    {
      "date": "2025-11-25",
      "bid": "262.50",
      "ask": "263.00",
      "open": "260.00",
      "high": "263.00",
      "low": "259.50",
      "close": "262.00",
      "average": "260.7322",
      "volume": "5158",
      "turnover": "1344893.5",
      "trades": "91"
    },
    {
      "date": "2025-11-26",
      "bid": "263.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "263.50",
      "low": "261.00",
      "close": "263.00",
      "average": "262.7987",
      "volume": "2898",
      "turnover": "761590.5",
      "trades": "85"
    },
    {
      "date": "2025-11-27",
      "bid": "261.00",
      "ask": "262.00",
      "open": "262.50",
      "high": "263.00",
      "low": "261.50",
      "close": "261.50",
      "average": "262.0883",
      "volume": "4780",
      "turnover": "1252782",
      "trades": "111"
    },
    {
      "date": "2025-11-28",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "262.00",
      "low": "259.00",
      "close": "260.50",
      "average": "260.3956",
      "volume": "10053",
      "turnover": "2617757",
      "trades": "107"
    },
    {
      "date": "2025-12-01",
      "bid": "262.50",
      "ask": "263.50",
      "open": "260.50",
      "high": "263.50",
      "low": "260.00",
      "close": "263.50",
      "average": "262.2823",
      "volume": "7582",
      "turnover": "1988624.5",
      "trades": "100"
    },
    {
      "date": "2025-12-02",
      "bid": "262.00",
      "ask": "262.50",
      "open": "263.50",
      "high": "265.50",
      "low": "262.00",
      "close": "262.00",
      "average": "263.0123",
      "volume": "7297",
      "turnover": "1919183.5",
      "trades": "77"
    },
    {
      "date": "2025-12-03",
      "bid": "258.50",
      "ask": "259.50",
      "open": "261.50",
      "high": "263.00",
      "low": "258.50",
      "close": "258.50",
      "average": "260.6862",
      "volume": "1681",
      "turnover": "438213.5",
      "trades": "63"
    },
    {
      "date": "2025-12-04",
      "bid": "260.00",
      "ask": "261.00",
      "open": "258.50",
      "high": "262.00",
      "low": "258.50",
      "close": "260.50",
      "average": "260.6448",
      "volume": "4225",
      "turnover": "1101347.5",
      "trades": "71"
    },
    {
      "date": "2025-12-05",
      "bid": "261.00",
      "ask": "261.50",
      "open": "260.50",
      "high": "262.50",
      "low": "260.00",
      "close": "261.00",
      "average": "261.1572",
      "volume": "3880",
      "turnover": "1013290",
      "trades": "83"
    },
    {
      "date": "2025-12-08",
      "bid": "257.50",
      "ask": "258.00",
      "open": "261.00",
      "high": "261.00",
      "low": "257.00",
      "close": "257.50",
      "average": "258.126",
      "volume": "11317",
      "turnover": "2921171.5",
      "trades": "123"
    },
    {
      "date": "2025-12-09",
      "bid": "257.50",
      "ask": "259.00",
      "open": "258.00",
      "high": "260.00",
      "low": "257.50",
      "close": "258.00",
      "average": "258.5398",
      "volume": "21472",
      "turnover": "5551385",
      "trades": "123"
    },
    {
      "date": "2025-12-10",
      "bid": "257.50",
      "ask": "258.50",
      "open": "257.50",
      "high": "259.50",
      "low": "256.50",
      "close": "258.00",
      "average": "257.7929",
      "volume": "4757",
      "turnover": "1226315.75",
      "trades": "59"
    },
    {
      "date": "2025-12-11",
      "bid": "258.00",
      "ask": "259.00",
      "open": "257.50",
      "high": "258.50",
      "low": "254.00",
      "close": "258.50",
      "average": "256.1643",
      "volume": "7120",
      "turnover": "1823889.5",
      "trades": "101"
    },
    {
      "date": "2025-12-12",
      "bid": "261.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "262.00",
      "low": "257.00",
      "close": "261.50",
      "average": "260.7259",
      "volume": "7771",
      "turnover": "2026101",
      "trades": "58"
    },
    {
      "date": "2025-12-15",
      "bid": "262.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "264.50",
      "low": "262.00",
      "close": "263.00",
      "average": "262.8818",
      "volume": "12198",
      "turnover": "3206632",
      "trades": "118"
    },
    {
      "date": "2025-12-16",
      "bid": "264.50",
      "ask": "265.00",
      "open": "263.00",
      "high": "265.50",
      "low": "263.00",
      "close": "264.50",
      "average": "264.3042",
      "volume": "3279",
      "turnover": "866653.5",
      "trades": "84"
    },
    {
      "date": "2025-12-17",
      "bid": "266.50",
      "ask": "267.00",
      "open": "264.50",
      "high": "267.00",
      "low": "264.00",
      "close": "267.00",
      "average": "265.8772",
      "volume": "5878",
      "turnover": "1562793",
      "trades": "112"
    },
    {
      "date": "2025-12-18",
      "bid": "265.50",
      "ask": "266.00",
      "open": "267.00",
      "high": "267.00",
      "low": "265.00",
      "close": "266.00",
      "average": "266.0769",
      "volume": "1340",
      "turnover": "356543",
      "trades": "66"
    },
    {
      "date": "2025-12-19",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.50",
      "high": "265.50",
      "low": "263.50",
      "close": "264.50",
      "average": "264.6714",
      "volume": "6815",
      "turnover": "1803918.75",
      "trades": "74"
    },
    {
      "date": "2025-12-22",
      "bid": "262.50",
      "ask": "263.00",
      "open": "264.50",
      "high": "264.50",
      "low": "261.00",
      "close": "262.50",
      "average": "261.9753",
      "volume": "2999",
      "turnover": "785603.25",
      "trades": "76"
    },
    {
      "date": "2025-12-23",
      "bid": "262.00",
      "ask": "263.00",
      "open": "262.50",
      "high": "264.50",
      "low": "262.00",
      "close": "263.00",
      "average": "262.975",
      "volume": "3999",
      "turnover": "1051637",
      "trades": "70"
    },
    {
      "date": "2025-12-29",
      "bid": "263.00",
      "ask": "264.00",
      "open": "262.00",
      "high": "264.50",
      "low": "261.00",
      "close": "263.50",
      "average": "263.1049",
      "volume": "7778",
      "turnover": "2046432.5",
      "trades": "134"
    },
    {
      "date": "2025-12-30",
      "bid": "265.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "265.50",
      "low": "262.50",
      "close": "265.50",
      "average": "264.7303",
      "volume": "7304",
      "turnover": "1933582.5",
      "trades": "105"
    },
    {
      "date": "2026-01-02",
      "bid": "261.00",
      "ask": "261.50",
      "open": "265.50",
      "high": "265.50",
      "low": "261.00",
      "close": "261.00",
      "average": "263.3009",
      "volume": "29169",
      "turnover": "7680224.5",
      "trades": "183"
    },
    {
      "date": "2026-01-05",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.50",
      "high": "261.50",
      "low": "259.50",
      "close": "261.00",
      "average": "260.1876",
      "volume": "5048",
      "turnover": "1313427",
      "trades": "85"
    },
    {
      "date": "2026-01-07",
      "bid": "259.50",
      "ask": "260.00",
      "open": "263.00",
      "high": "263.50",
      "low": "258.00",
      "close": "259.50",
      "average": "261.4084",
      "volume": "21949",
      "turnover": "5737654",
      "trades": "198"
    },
    {
      "date": "2026-01-08",
      "bid": "261.50",
      "ask": "262.50",
      "open": "257.50",
      "high": "262.00",
      "low": "257.00",
      "close": "262.00",
      "average": "259.3359",
      "volume": "7625",
      "turnover": "1977436.5",
      "trades": "139"
    },
    {
      "date": "2026-01-09",
      "bid": "263.00",
      "ask": "263.50",
      "open": "262.50",
      "high": "265.50",
      "low": "262.50",
      "close": "263.00",
      "average": "263.9274",
      "volume": "2803",
      "turnover": "739788.5",
      "trades": "61"
    },
    {
      "date": "2026-01-12",
      "bid": "263.00",
      "ask": "264.00",
      "open": "262.50",
      "high": "264.00",
      "low": "262.00",
      "close": "263.00",
      "average": "262.809",
      "volume": "5537",
      "turnover": "1455173.5",
      "trades": "93"
    },
    {
      "date": "2026-01-13",
      "bid": "265.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "265.50",
      "low": "262.50",
      "close": "265.50",
      "average": "263.8492",
      "volume": "9985",
      "turnover": "2634417.5",
      "trades": "113"
    },
    {
      "date": "2026-01-14",
      "bid": "268.50",
      "ask": "269.00",
      "open": "265.00",
      "high": "269.00",
      "low": "265.00",
      "close": "269.00",
      "average": "267.448",
      "volume": "5361",
      "turnover": "1433689.5",
      "trades": "103"
    },
    {
      "date": "2026-01-15",
      "bid": "270.00",
      "ask": "270.50",
      "open": "269.00",
      "high": "271.00",
      "low": "269.00",
      "close": "270.50",
      "average": "269.8677",
      "volume": "7183",
      "turnover": "1938444.5",
      "trades": "76"
    },
    {
      "date": "2026-01-16",
      "bid": "271.00",
      "ask": "271.50",
      "open": "270.50",
      "high": "272.00",
      "low": "269.50",
      "close": "271.50",
      "average": "271.2066",
      "volume": "15940",
      "turnover": "4323032.5",
      "trades": "96"
    },
    {
      "date": "2026-01-19",
      "bid": "270.50",
      "ask": "271.00",
      "open": "270.50",
      "high": "272.00",
      "low": "268.50",
      "close": "270.50",
      "average": "269.9074",
      "volume": "15663",
      "turnover": "4227568",
      "trades": "152"
    },
    {
      "date": "2026-01-20",
      "bid": "270.00",
      "ask": "271.00",
      "open": "272.00",
      "high": "272.00",
      "low": "269.00",
      "close": "270.00",
      "average": "271.0212",
      "volume": "19113",
      "turnover": "5180030.25",
      "trades": "130"
    },
    {
      "date": "2026-01-21",
      "bid": "271.00",
      "ask": "271.50",
      "open": "270.00",
      "high": "275.50",
      "low": "270.00",
      "close": "270.50",
      "average": "272.8224",
      "volume": "21930",
      "turnover": "5982992.75",
      "trades": "161"
    },
    {
      "date": "2026-01-22",
      "bid": "251.50",
      "ask": "252.00",
      "open": "271.50",
      "high": "271.50",
      "low": "250.50",
      "close": "251.50",
      "average": "255.5447",
      "volume": "68628",
      "turnover": "17537366",
      "trades": "721"
    },
    {
      "date": "2026-01-23",
      "bid": "255.00",
      "ask": "255.50",
      "open": "252.50",
      "high": "256.00",
      "low": "251.50",
      "close": "256.00",
      "average": "253.1682",
      "volume": "23657",
      "turnover": "5989243.5",
      "trades": "262"
    },
    {
      "date": "2026-01-26",
      "bid": "256.50",
      "ask": "257.50",
      "open": "256.00",
      "high": "258.00",
      "low": "255.00",
      "close": "257.00",
      "average": "256.8911",
      "volume": "10866",
      "turnover": "2791379.75",
      "trades": "147"
    },
    {
      "date": "2026-01-27",
      "bid": "256.50",
      "ask": "258.00",
      "open": "257.50",
      "high": "258.00",
      "low": "255.50",
      "close": "256.00",
      "average": "256.5048",
      "volume": "7997",
      "turnover": "2051302.25",
      "trades": "134"
    },
    {
      "date": "2026-01-28",
      "bid": "257.50",
      "ask": "258.50",
      "open": "258.00",
      "high": "258.00",
      "low": "255.00",
      "close": "257.00",
      "average": "255.792",
      "volume": "13859",
      "turnover": "3545054",
      "trades": "189"
    },
    {
      "date": "2026-01-29",
      "bid": "260.50",
      "ask": "261.00",
      "open": "257.50",
      "high": "261.50",
      "low": "257.00",
      "close": "261.00",
      "average": "258.8816",
      "volume": "18759",
      "turnover": "4856146.75",
      "trades": "174"
    },
    {
      "date": "2026-01-30",
      "bid": "262.50",
      "ask": "263.00",
      "open": "261.00",
      "high": "262.50",
      "low": "260.50",
      "close": "262.50",
      "average": "261.7152",
      "volume": "4366",
      "turnover": "1142679",
      "trades": "102"
    },
    {
      "date": "2026-02-02",
      "bid": "261.00",
      "ask": "263.00",
      "open": "264.50",
      "high": "266.50",
      "low": "261.50",
      "close": "261.50",
      "average": "264.0602",
      "volume": "7081",
      "turnover": "1870158",
      "trades": "110"
    },
    {
      "date": "2026-02-03",
      "bid": "263.50",
      "ask": "264.50",
      "open": "263.00",
      "high": "264.00",
      "low": "261.00",
      "close": "263.00",
      "average": "262.3054",
      "volume": "7516",
      "turnover": "1971484.75",
      "trades": "133"
    },
    {
      "date": "2026-02-04",
      "bid": "273.00",
      "ask": "274.00",
      "open": "264.50",
      "high": "274.00",
      "low": "264.50",
      "close": "273.00",
      "average": "270.0145",
      "volume": "10823",
      "turnover": "2922526",
      "trades": "134"
    },
    {
      "date": "2026-02-05",
      "bid": "275.00",
      "ask": "276.00",
      "open": "274.00",
      "high": "275.50",
      "low": "271.50",
      "close": "275.50",
      "average": "274.0395",
      "volume": "7763",
      "turnover": "2127340",
      "trades": "102"
    },
    {
      "date": "2026-02-06",
      "bid": "278.50",
      "ask": "279.00",
      "open": "275.50",
      "high": "279.50",
      "low": "275.50",
      "close": "278.00",
      "average": "277.5677",
      "volume": "22829",
      "turnover": "6336654.5",
      "trades": "132"
    },
    {
      "date": "2026-02-09",
      "bid": "275.00",
      "ask": "276.00",
      "open": "279.50",
      "high": "279.50",
      "low": "274.00",
      "close": "275.00",
      "average": "276.0184",
      "volume": "10201",
      "turnover": "2815703",
      "trades": "104"
    },
    {
      "date": "2026-02-10",
      "bid": "278.00",
      "ask": "279.00",
      "open": "276.00",
      "high": "278.50",
      "low": "276.00",
      "close": "278.50",
      "average": "277.3007",
      "volume": "6649",
      "turnover": "1843767.5",
      "trades": "101"
    },
    {
      "date": "2026-02-11",
      "bid": "278.50",
      "ask": "279.00",
      "open": "278.00",
      "high": "280.00",
      "low": "276.00",
      "close": "278.00",
      "average": "278.8708",
      "volume": "8055",
      "turnover": "2246355",
      "trades": "118"
    },
    {
      "date": "2026-02-12",
      "bid": "283.00",
      "ask": "283.50",
      "open": "277.50",
      "high": "283.50",
      "low": "275.50",
      "close": "283.50",
      "average": "279.452",
      "volume": "5047",
      "turnover": "1410321.5",
      "trades": "104"
    },
    {
      "date": "2026-02-13",
      "bid": "284.50",
      "ask": "285.00",
      "open": "283.00",
      "high": "285.50",
      "low": "280.50",
      "close": "285.00",
      "average": "284.136",
      "volume": "7877",
      "turnover": "2238280.25",
      "trades": "109"
    },
    {
      "date": "2026-02-16",
      "bid": "282.00",
      "ask": "283.00",
      "open": "285.00",
      "high": "286.00",
      "low": "281.00",
      "close": "282.00",
      "average": "283.134",
      "volume": "9416",
      "turnover": "2665997.25",
      "trades": "115"
    },
    {
      "date": "2026-02-17",
      "bid": "284.00",
      "ask": "284.50",
      "open": "283.00",
      "high": "287.50",
      "low": "283.00",
      "close": "284.00",
      "average": "285.0878",
      "volume": "4436",
      "turnover": "1264802.25",
      "trades": "97"
    },
    {
      "date": "2026-02-18",
      "bid": "282.00",
      "ask": "283.00",
      "open": "284.00",
      "high": "285.00",
      "low": "282.00",
      "close": "282.00",
      "average": "284.0184",
      "volume": "10802",
      "turnover": "3067967",
      "trades": "87"
    },
    {
      "date": "2026-02-19",
      "bid": "281.00",
      "ask": "282.00",
      "open": "282.00",
      "high": "283.50",
      "low": "280.50",
      "close": "281.00",
      "average": "281.9304",
      "volume": "49867",
      "turnover": "14059019.5",
      "trades": "203"
    },
    {
      "date": "2026-02-20",
      "bid": "284.50",
      "ask": "285.50",
      "open": "282.00",
      "high": "285.50",
      "low": "282.00",
      "close": "285.50",
      "average": "284.2369",
      "volume": "10470",
      "turnover": "2975960",
      "trades": "128"
    },
    {
      "date": "2026-02-23",
      "bid": "287.50",
      "ask": "288.50",
      "open": "285.50",
      "high": "288.50",
      "low": "285.00",
      "close": "288.00",
      "average": "286.647",
      "volume": "12647",
      "turnover": "3625248.5",
      "trades": "134"
    },
    {
      "date": "2026-02-24",
      "bid": "289.50",
      "ask": "290.50",
      "open": "288.00",
      "high": "292.50",
      "low": "288.00",
      "close": "289.50",
      "average": "290.2866",
      "volume": "7372",
      "turnover": "2140103.5",
      "trades": "110"
    },
    {
      "date": "2026-02-25",
      "bid": "285.50",
      "ask": "286.50",
      "open": "288.50",
      "high": "288.50",
      "low": "286.00",
      "close": "287.00",
      "average": "287.2052",
      "volume": "5295",
      "turnover": "1520684.75",
      "trades": "105"
    },
    {
      "date": "2026-02-26",
      "bid": "287.00",
      "ask": "287.50",
      "open": "286.00",
      "high": "288.50",
      "low": "285.50",
      "close": "288.50",
      "average": "287.5801",
      "volume": "6886",
      "turnover": "1979871",
      "trades": "103"
    },
    {
      "date": "2026-02-27",
      "bid": "287.50",
      "ask": "288.50",
      "open": "288.50",
      "high": "288.50",
      "low": "285.50",
      "close": "287.50",
      "average": "287.1033",
      "volume": "3996",
      "turnover": "1147299",
      "trades": "104"
    },
    {
      "date": "2026-03-02",
      "bid": "277.00",
      "ask": "277.50",
      "open": "285.00",
      "high": "285.00",
      "low": "276.50",
      "close": "277.50",
      "average": "279.9494",
      "volume": "7897",
      "turnover": "2209778.75",
      "trades": "183"
    },
    {
      "date": "2026-03-03",
      "bid": "270.00",
      "ask": "271.00",
      "open": "277.00",
      "high": "277.00",
      "low": "269.00",
      "close": "270.50",
      "average": "271.8922",
      "volume": "13763",
      "turnover": "3741872.75",
      "trades": "233"
    },
    {
      "date": "2026-03-04",
      "bid": "267.00",
      "ask": "268.00",
      "open": "287.50",
      "high": "287.50",
      "low": "267.50",
      "close": "267.50",
      "average": "269.9096",
      "volume": "17804",
      "turnover": "4806371",
      "trades": "192"
    },
    {
      "date": "2026-03-05",
      "bid": "264.00",
      "ask": "265.00",
      "open": "267.00",
      "high": "267.50",
      "low": "263.50",
      "close": "265.00",
      "average": "264.9287",
      "volume": "14102",
      "turnover": "3737596.5",
      "trades": "242"
    },
    {
      "date": "2026-03-06",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "265.50",
      "low": "262.50",
      "close": "265.50",
      "average": "264.0485",
      "volume": "4797",
      "turnover": "1266534.75",
      "trades": "122"
    },
    {
      "date": "2026-03-09",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.00",
      "high": "264.00",
      "low": "261.00",
      "close": "264.00",
      "average": "262.7074",
      "volume": "18562",
      "turnover": "4876733.75",
      "trades": "217"
    },
    {
      "date": "2026-03-10",
      "bid": "263.50",
      "ask": "264.00",
      "open": "266.00",
      "high": "266.00",
      "low": "262.50",
      "close": "265.00",
      "average": "264.2645",
      "volume": "6434",
      "turnover": "1700124.25",
      "trades": "115"
    },
    {
      "date": "2026-03-11",
      "bid": "258.00",
      "ask": "259.00",
      "open": "263.50",
      "high": "263.50",
      "low": "257.50",
      "close": "259.00",
      "average": "258.971",
      "volume": "9308",
      "turnover": "2410564.75",
      "trades": "155"
    },
    {
      "date": "2026-03-12",
      "bid": "261.50",
      "ask": "262.00",
      "open": "258.50",
      "high": "263.00",
      "low": "258.00",
      "close": "263.00",
      "average": "260.7014",
      "volume": "5690",
      "turnover": "1483800.25",
      "trades": "112"
    },
    {
      "date": "2026-03-13",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.50",
      "average": "262.0609",
      "volume": "3978",
      "turnover": "1042553.75",
      "trades": "104"
    },
    {
      "date": "2026-03-16",
      "bid": "263.00",
      "ask": "264.00",
      "open": "264.00",
      "high": "265.00",
      "low": "262.00",
      "close": "264.00",
      "average": "263.403",
      "volume": "5233",
      "turnover": "1378397.5",
      "trades": "81"
    },
    {
      "date": "2026-03-17",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.00",
      "high": "264.50",
      "low": "262.50",
      "close": "262.50",
      "average": "263.0803",
      "volume": "5394",
      "turnover": "1419055",
      "trades": "67"
    },
    {
      "date": "2026-03-18",
      "bid": "257.50",
      "ask": "258.00",
      "open": "262.50",
      "high": "263.50",
      "low": "255.50",
      "close": "257.50",
      "average": "258.7035",
      "volume": "7548",
      "turnover": "1952840",
      "trades": "153"
    },
    {
      "date": "2026-03-19",
      "bid": "251.00",
      "ask": "251.50",
      "open": "257.50",
      "high": "257.50",
      "low": "251.00",
      "close": "251.00",
      "average": "252.4511",
      "volume": "8806",
      "turnover": "2222910",
      "trades": "138"
    },
    {
      "date": "2026-03-20",
      "bid": "249.50",
      "ask": "250.50",
      "open": "253.50",
      "high": "253.50",
      "low": "249.50",
      "close": "249.50",
      "average": "250.5167",
      "volume": "2827",
      "turnover": "708210.5",
      "trades": "90"
    },
    {
      "date": "2026-03-23",
      "bid": "247.00",
      "ask": "248.00",
      "open": "246.50",
      "high": "251.00",
      "low": "242.00",
      "close": "247.00",
      "average": "245.3874",
      "volume": "13432",
      "turnover": "3296492",
      "trades": "225"
    },
    {
      "date": "2026-03-24",
      "bid": "246.50",
      "ask": "247.50",
      "open": "247.00",
      "high": "248.00",
      "low": "245.00",
      "close": "247.00",
      "average": "246.3696",
      "volume": "5836",
      "turnover": "1437920",
      "trades": "99"
    },
    {
      "date": "2026-03-25",
      "bid": "250.00",
      "ask": "250.50",
      "open": "250.00",
      "high": "252.00",
      "low": "248.00",
      "close": "250.00",
      "average": "250.1465",
      "volume": "4895",
      "turnover": "1224467",
      "trades": "139"
    },
    {
      "date": "2026-03-26",
      "bid": "250.50",
      "ask": "251.50",
      "open": "250.50",
      "high": "252.50",
      "low": "250.00",
      "close": "251.50",
      "average": "251.2437",
      "volume": "13014",
      "turnover": "3269685.5",
      "trades": "117"
    },
    {
      "date": "2026-03-27",
      "bid": "241.00",
      "ask": "242.00",
      "open": "245.50",
      "high": "245.50",
      "low": "239.50",
      "close": "243.00",
      "average": "241.5439",
      "volume": "10161",
      "turnover": "2454328",
      "trades": "212"
    },
    {
      "date": "2026-03-30",
      "bid": "243.50",
      "ask": "244.00",
      "open": "242.50",
      "high": "244.50",
      "low": "240.50",
      "close": "243.50",
      "average": "242.2264",
      "volume": "11002",
      "turnover": "2665027.25",
      "trades": "150"
    },
    {
      "date": "2026-03-31",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.50",
      "high": "246.50",
      "low": "242.00",
      "close": "242.50",
      "average": "244.3107",
      "volume": "6214",
      "turnover": "1518176.75",
      "trades": "121"
    },
    {
      "date": "2026-04-01",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.50",
      "high": "247.00",
      "low": "242.50",
      "close": "244.50",
      "average": "244.8186",
      "volume": "7705",
      "turnover": "1886198.5",
      "trades": "124"
    },
    {
      "date": "2026-04-02",
      "bid": "243.50",
      "ask": "244.00",
      "open": "242.00",
      "high": "245.50",
      "low": "242.00",
      "close": "244.50",
      "average": "243.5288",
      "volume": "3993",
      "turnover": "972410.5",
      "trades": "158"
    },
    {
      "date": "2026-04-07",
      "bid": "242.50",
      "ask": "243.50",
      "open": "247.00",
      "high": "247.00",
      "low": "243.00",
      "close": "243.50",
      "average": "245.506",
      "volume": "9104",
      "turnover": "2235072.5",
      "trades": "150"
    },
    {
      "date": "2026-04-08",
      "bid": "249.50",
      "ask": "250.50",
      "open": "248.50",
      "high": "251.00",
      "low": "248.00",
      "close": "249.50",
      "average": "249.7694",
      "volume": "10850",
      "turnover": "2710013.5",
      "trades": "190"
    },
    {
      "date": "2026-04-09",
      "bid": "249.00",
      "ask": "249.50",
      "open": "249.50",
      "high": "250.50",
      "low": "247.00",
      "close": "249.00",
      "average": "248.2785",
      "volume": "5353",
      "turnover": "1329035",
      "trades": "127"
    },
    {
      "date": "2026-04-10",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "252.00",
      "low": "249.00",
      "close": "249.00",
      "average": "250.3502",
      "volume": "3782",
      "turnover": "946824.5",
      "trades": "77"
    },
    {
      "date": "2026-04-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "249.00",
      "high": "249.00",
      "low": "244.00",
      "close": "244.50",
      "average": "244.9319",
      "volume": "13508",
      "turnover": "3308633.75",
      "trades": "106"
    },
    {
      "date": "2026-04-14",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "248.00",
      "low": "245.00",
      "close": "248.00",
      "average": "246.5897",
      "volume": "7770",
      "turnover": "1915949.5",
      "trades": "108"
    },
    {
      "date": "2026-04-15",
      "bid": "247.00",
      "ask": "247.50",
      "open": "247.50",
      "high": "248.00",
      "low": "246.50",
      "close": "247.00",
      "average": "247.2098",
      "volume": "4148",
      "turnover": "1025412.5",
      "trades": "93"
    },
    {
      "date": "2026-04-16",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.50",
      "high": "248.50",
      "low": "245.50",
      "close": "247.50",
      "average": "246.7555",
      "volume": "3801",
      "turnover": "937917.5",
      "trades": "91"
    },
    {
      "date": "2026-04-17",
      "bid": "252.50",
      "ask": "253.00",
      "open": "248.50",
      "high": "253.50",
      "low": "248.00",
      "close": "252.50",
      "average": "251.5301",
      "volume": "8961",
      "turnover": "2254066.25",
      "trades": "108"
    },
    {
      "date": "2026-04-20",
      "bid": "249.00",
      "ask": "250.00",
      "open": "246.50",
      "high": "250.50",
      "low": "246.50",
      "close": "249.00",
      "average": "249.3182",
      "volume": "7861",
      "turnover": "1959905.75",
      "trades": "121"
    },
    {
      "date": "2026-04-21",
      "bid": "245.50",
      "ask": "246.50",
      "open": "249.00",
      "high": "250.00",
      "low": "245.50",
      "close": "245.50",
      "average": "247.8345",
      "volume": "8878",
      "turnover": "2200488",
      "trades": "107"
    },
    {
      "date": "2026-04-22",
      "bid": "244.50",
      "ask": "245.50",
      "open": "246.50",
      "high": "246.50",
      "low": "244.50",
      "close": "245.00",
      "average": "245.485",
      "volume": "4814",
      "turnover": "1181762",
      "trades": "89"
    },
    {
      "date": "2026-04-23",
      "bid": "248.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "253.50",
      "low": "246.00",
      "close": "248.50",
      "average": "249.2635",
      "volume": "8441",
      "turnover": "2104033",
      "trades": "168"
    },
    {
      "date": "2026-04-24",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "251.00",
      "low": "247.50",
      "close": "248.00",
      "average": "248.2554",
      "volume": "5227",
      "turnover": "1297639",
      "trades": "98"
    },
    {
      "date": "2026-04-27",
      "bid": "245.00",
      "ask": "245.50",
      "open": "247.00",
      "high": "247.00",
      "low": "245.00",
      "close": "245.50",
      "average": "245.9338",
      "volume": "4588",
      "turnover": "1128344.5",
      "trades": "88"
    },
    {
      "date": "2026-04-28",
      "bid": "244.50",
      "ask": "245.50",
      "open": "244.50",
      "high": "245.50",
      "low": "243.00",
      "close": "245.00",
      "average": "244.3994",
      "volume": "8595",
      "turnover": "2100613",
      "trades": "142"
    },
    {
      "date": "2026-04-29",
      "bid": "242.50",
      "ask": "243.50",
      "open": "245.50",
      "high": "245.50",
      "low": "242.50",
      "close": "242.50",
      "average": "243.3939",
      "volume": "9254",
      "turnover": "2252367",
      "trades": "139"
    },
    {
      "date": "2026-04-30",
      "bid": "244.00",
      "ask": "244.50",
      "open": "245.00",
      "high": "245.00",
      "low": "240.50",
      "close": "244.50",
      "average": "242.1916",
      "volume": "3319",
      "turnover": "803831",
      "trades": "70"
    },
    {
      "date": "2026-05-04",
      "bid": "243.50",
      "ask": "244.00",
      "open": "245.00",
      "high": "248.00",
      "low": "243.50",
      "close": "244.00",
      "average": "244.6478",
      "volume": "8428",
      "turnover": "2061891.5",
      "trades": "138"
    },
    {
      "date": "2026-05-05",
      "bid": "243.50",
      "ask": "244.50",
      "open": "243.50",
      "high": "245.00",
      "low": "242.00",
      "close": "243.50",
      "average": "243.2753",
      "volume": "9168",
      "turnover": "2230347.5",
      "trades": "118"
    },
    {
      "date": "2026-05-06",
      "bid": "251.00",
      "ask": "251.50",
      "open": "246.50",
      "high": "252.50",
      "low": "246.50",
      "close": "251.00",
      "average": "250.9816",
      "volume": "10768",
      "turnover": "2702564",
      "trades": "143"
    },
    {
      "date": "2026-05-07",
      "bid": "250.50",
      "ask": "251.00",
      "open": "259.50",
      "high": "260.00",
      "low": "250.00",
      "close": "250.50",
      "average": "252.6235",
      "volume": "18053",
      "turnover": "4560715.75",
      "trades": "223"
    },
    {
      "date": "2026-05-08",
      "bid": "247.50",
      "ask": "248.50",
      "open": "250.00",
      "high": "250.50",
      "low": "247.50",
      "close": "247.50",
      "average": "249.0591",
      "volume": "8335",
      "turnover": "2075901.75",
      "trades": "131"
    },
    {
      "date": "2026-05-11",
      "bid": "244.00",
      "ask": "244.50",
      "open": "247.50",
      "high": "248.00",
      "low": "244.00",
      "close": "244.00",
      "average": "245.7656",
      "volume": "7847",
      "turnover": "1928387.25",
      "trades": "148"
    },
    {
      "date": "2026-05-12",
      "bid": "248.00",
      "ask": "248.50",
      "open": "245.00",
      "high": "248.50",
      "low": "243.00",
      "close": "247.00",
      "average": "246.1798",
      "volume": "14370",
      "turnover": "3537618",
      "trades": "138"
    },
    {
      "date": "2026-05-13",
      "bid": "247.00",
      "ask": "247.50",
      "open": "247.00",
      "high": "248.50",
      "low": "247.00",
      "close": "247.00",
      "average": "247.5927",
      "volume": "7372",
      "turnover": "1825257.5",
      "trades": "121"
    },
    {
      "date": "2026-05-15",
      "bid": "248.50",
      "ask": "249.50",
      "open": "249.00",
      "high": "252.00",
      "low": "248.50",
      "close": "248.50",
      "average": "250.0745",
      "volume": "11090",
      "turnover": "2773352.5",
      "trades": "168"
    },
    {
      "date": "2026-05-18",
      "bid": "252.50",
      "ask": "253.50",
      "open": "248.50",
      "high": "253.50",
      "low": "247.50",
      "close": "252.50",
      "average": "249.3398",
      "volume": "49717",
      "turnover": "12396372.5",
      "trades": "223"
    },
    {
      "date": "2026-05-19",
      "bid": "254.50",
      "ask": "255.50",
      "open": "253.50",
      "high": "256.50",
      "low": "253.50",
      "close": "254.50",
      "average": "254.8706",
      "volume": "6580",
      "turnover": "1677048.5",
      "trades": "125"
    },
    {
      "date": "2026-05-20",
      "bid": "254.50",
      "ask": "255.00",
      "open": "254.50",
      "high": "255.00",
      "low": "251.50",
      "close": "253.50",
      "average": "253.4919",
      "volume": "8898",
      "turnover": "2255859",
      "trades": "128"
    },
    {
      "date": "2026-05-21",
      "bid": "253.50",
      "ask": "255.00",
      "open": "253.00",
      "high": "256.00",
      "low": "253.00",
      "close": "253.50",
      "average": "254.5208",
      "volume": "5088",
      "turnover": "1295036",
      "trades": "92"
    },
    {
      "date": "2026-05-22",
      "bid": "257.00",
      "ask": "257.50",
      "open": "255.00",
      "high": "257.50",
      "low": "255.00",
      "close": "257.50",
      "average": "256.5419",
      "volume": "12415",
      "turnover": "3184984.75",
      "trades": "125"
    },
    {
      "date": "2026-05-25",
      "bid": "259.00",
      "ask": "260.00",
      "open": "257.50",
      "high": "260.00",
      "low": "257.50",
      "close": "258.50",
      "average": "259.2465",
      "volume": "7719",
      "turnover": "2001034.25",
      "trades": "115"
    },
    {
      "date": "2026-05-26",
      "bid": "260.00",
      "ask": "261.00",
      "open": "258.50",
      "high": "266.50",
      "low": "258.00",
      "close": "259.50",
      "average": "260.9759",
      "volume": "28522",
      "turnover": "7444621.25",
      "trades": "318"
    },
    {
      "date": "2026-05-27",
      "bid": "264.00",
      "ask": "265.00",
      "open": "259.50",
      "high": "264.50",
      "low": "259.50",
      "close": "264.00",
      "average": "263.7514",
      "volume": "13292",
      "turnover": "3506136.25",
      "trades": "181"
    },
    {
      "date": "2026-05-28",
      "bid": "260.00",
      "ask": "260.50",
      "open": "264.00",
      "high": "264.00",
      "low": "259.50",
      "close": "259.50",
      "average": "260.5087",
      "volume": "16043",
      "turnover": "4179359.5",
      "trades": "176"
    },
    {
      "date": "2026-05-29",
      "bid": "259.50",
      "ask": "260.50",
      "open": "260.50",
      "high": "263.50",
      "low": "258.00",
      "close": "259.50",
      "average": "259.5236",
      "volume": "64058",
      "turnover": "16624572.5",
      "trades": "285"
    },
    {
      "date": "2026-06-01",
      "bid": "254.50",
      "ask": "255.50",
      "open": "258.50",
      "high": "258.50",
      "low": "254.50",
      "close": "255.00",
      "average": "256.505",
      "volume": "10114",
      "turnover": "2593875",
      "trades": "149"
    },
    {
      "date": "2026-06-02",
      "bid": "256.00",
      "ask": "256.50",
      "open": "255.50",
      "high": "256.50",
      "low": "255.00",
      "close": "256.00",
      "average": "255.7696",
      "volume": "7818",
      "turnover": "1999581.5",
      "trades": "95"
    },
    {
      "date": "2026-06-03",
      "bid": "256.00",
      "ask": "257.00",
      "open": "255.50",
      "high": "257.50",
      "low": "255.50",
      "close": "256.00",
      "average": "256.1161",
      "volume": "9202",
      "turnover": "2356780.5",
      "trades": "106"
    },
    {
      "date": "2026-06-04",
      "bid": "254.50",
      "ask": "255.00",
      "open": "255.50",
      "high": "257.50",
      "low": "254.00",
      "close": "254.00",
      "average": "256.5687",
      "volume": "7128",
      "turnover": "1828821.5",
      "trades": "90"
    },
    {
      "date": "2026-06-05",
      "bid": "256.50",
      "ask": "257.50",
      "open": "254.50",
      "high": "258.50",
      "low": "254.50",
      "close": "255.50",
      "average": "257.2465",
      "volume": "6035",
      "turnover": "1552358.25",
      "trades": "106"
    },
    {
      "date": "2026-06-08",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "257.50",
      "low": "254.00",
      "close": "254.50",
      "average": "255.5517",
      "volume": "9177",
      "turnover": "2345362.25",
      "trades": "162"
    },
    {
      "date": "2026-06-09",
      "bid": "260.50",
      "ask": "261.50",
      "open": "254.00",
      "high": "261.50",
      "low": "254.00",
      "close": "260.50",
      "average": "258.2588",
      "volume": "8005",
      "turnover": "2067362",
      "trades": "116"
    },
    {
      "date": "2026-06-10",
      "bid": "262.50",
      "ask": "263.50",
      "open": "260.50",
      "high": "265.00",
      "low": "260.50",
      "close": "262.50",
      "average": "262.5185",
      "volume": "6714",
      "turnover": "1762551",
      "trades": "157"
    },
    {
      "date": "2026-06-11",
      "bid": "261.50",
      "ask": "262.50",
      "open": "263.50",
      "high": "263.50",
      "low": "261.50",
      "close": "262.00",
      "average": "262.7969",
      "volume": "7750",
      "turnover": "2036739",
      "trades": "133"
    },
    {
      "date": "2026-06-12",
      "bid": "265.00",
      "ask": "265.50",
      "open": "262.00",
      "high": "266.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.50",
      "volume": "7239",
      "turnover": "1914840.5",
      "trades": "104"
    },
    {
      "date": "2026-06-15",
      "bid": "264.50",
      "ask": "265.00",
      "open": "265.50",
      "high": "267.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.5757",
      "volume": "20821",
      "turnover": "5508748.5",
      "trades": "165"
    },
    {
      "date": "2026-06-16",
      "bid": "265.00",
      "ask": "265.50",
      "open": "265.00",
      "high": "265.50",
      "low": "261.50",
      "close": "265.00",
      "average": "263.1918",
      "volume": "11918",
      "turnover": "3136720",
      "trades": "107"
    },
    {
      "date": "2026-06-17",
      "bid": "269.50",
      "ask": "270.50",
      "open": "265.00",
      "high": "270.50",
      "low": "265.00",
      "close": "270.50",
      "average": "268.8293",
      "volume": "8126",
      "turnover": "2184261.5",
      "trades": "87"
    },
    {
      "date": "2026-06-18",
      "bid": "268.00",
      "ask": "268.50",
      "open": "269.50",
      "high": "269.50",
      "low": "263.00",
      "close": "267.50",
      "average": "266.7075",
      "volume": "9816",
      "turnover": "2618021",
      "trades": "133"
    },
    {
      "date": "2026-06-22",
      "bid": "268.00",
      "ask": "268.50",
      "open": "269.50",
      "high": "269.50",
      "low": "264.50",
      "close": "268.00",
      "average": "268.1662",
      "volume": "159142",
      "turnover": "42671923",
      "trades": "441"
    },
    {
      "date": "2026-06-23",
      "bid": "270.50",
      "ask": "271.00",
      "open": "269.00",
      "high": "271.50",
      "low": "267.50",
      "close": "271.00",
      "average": "268.5956",
      "volume": "20991",
      "turnover": "5638090",
      "trades": "102"
    },
    {
      "date": "2026-06-24",
      "bid": "276.50",
      "ask": "277.00",
      "open": "269.50",
      "high": "277.00",
      "low": "269.50",
      "close": "276.50",
      "average": "273.9868",
      "volume": "9211",
      "turnover": "2523819",
      "trades": "120"
    },
    {
      "date": "2026-06-25",
      "bid": "277.00",
      "ask": "278.00",
      "open": "276.50",
      "high": "278.50",
      "low": "276.00",
      "close": "277.00",
      "average": "277.4269",
      "volume": "5966",
      "turnover": "1655145",
      "trades": "73"
    },
    {
      "date": "2026-06-26",
      "bid": "277.50",
      "ask": "278.50",
      "open": "278.00",
      "high": "280.00",
      "low": "277.00",
      "close": "278.50",
      "average": "278.8013",
      "volume": "10813",
      "turnover": "3014713",
      "trades": "81"
    },
    {
      "date": "2026-06-29",
      "bid": "275.00",
      "ask": "275.50",
      "open": "277.00",
      "high": "277.50",
      "low": "273.00",
      "close": "276.00",
      "average": "274.6789",
      "volume": "15634",
      "turnover": "4294330",
      "trades": "173"
    },
    {
      "date": "2026-06-30",
      "bid": "275.50",
      "ask": "276.00",
      "open": "275.50",
      "high": "275.50",
      "low": "273.00",
      "close": "275.50",
      "average": "274.2425",
      "volume": "12056",
      "turnover": "3306096.75",
      "trades": "118"
    },
    {
      "date": "2026-07-01",
      "bid": "274.00",
      "ask": "274.50",
      "open": "275.00",
      "high": "276.00",
      "low": "271.50",
      "close": "274.50",
      "average": "273.0785",
      "volume": "10719",
      "turnover": "2927127.5",
      "trades": "121"
    },
    {
      "date": "2026-07-02",
      "bid": "278.50",
      "ask": "279.00",
      "open": "273.50",
      "high": "278.50",
      "low": "273.50",
      "close": "278.50",
      "average": "276.6928",
      "volume": "6610",
      "turnover": "1828939.5",
      "trades": "87"
    },
    {
      "date": "2026-07-03",
      "bid": "278.50",
      "ask": "279.00",
      "open": "278.00",
      "high": "279.50",
      "low": "276.00",
      "close": "278.00",
      "average": "277.4162",
      "volume": "5470",
      "turnover": "1517573",
      "trades": "65"
    },
    {
      "date": "2026-07-06",
      "bid": "276.00",
      "ask": "276.50",
      "open": "277.50",
      "high": "281.00",
      "low": "276.00",
      "close": "276.00",
      "average": "280.0562",
      "volume": "156201",
      "turnover": "43744769.5",
      "trades": "98"
    },
    {
      "date": "2026-07-07",
      "bid": "281.50",
      "ask": "282.50",
      "open": "276.00",
      "high": "283.50",
      "low": "276.00",
      "close": "282.50",
      "average": "280.2891",
      "volume": "211500",
      "turnover": "59281185.5",
      "trades": "111"
    },
    {
      "date": "2026-07-08",
      "bid": "274.00",
      "ask": "275.00",
      "open": "282.50",
      "high": "282.50",
      "low": "274.00",
      "close": "274.50",
      "average": "275.8701",
      "volume": "37020",
      "turnover": "10212709.5",
      "trades": "172"
    },
    {
      "date": "2026-07-09",
      "bid": "277.00",
      "ask": "277.50",
      "open": "275.00",
      "high": "277.50",
      "low": "273.50",
      "close": "277.50",
      "average": "275.0375",
      "volume": "11328",
      "turnover": "3115624.5",
      "trades": "88"
    },
    {
      "date": "2026-07-10",
      "bid": "277.50",
      "ask": "278.50",
      "open": "277.50",
      "high": "279.00",
      "low": "276.50",
      "close": "277.50",
      "average": "278.0501",
      "volume": "9930",
      "turnover": "2761172.5",
      "trades": "76"
    },
    {
      "date": "2026-07-13",
      "bid": "279.00",
      "ask": "279.50",
      "open": "278.00",
      "high": "280.00",
      "low": "277.50",
      "close": "279.50",
      "average": "278.7057",
      "volume": "6089",
      "turnover": "1697054",
      "trades": "77"
    },
    {
      "date": "2026-07-14",
      "bid": "278.00",
      "ask": "279.00",
      "open": "279.50",
      "high": "279.50",
      "low": "276.00",
      "close": "279.00",
      "average": "277.4282",
      "volume": "5065",
      "turnover": "1405174",
      "trades": "102"
    },
    {
      "date": "2026-07-15",
      "bid": "279.00",
      "ask": "280.00",
      "open": "277.00",
      "high": "279.50",
      "low": "275.50",
      "close": "279.00",
      "average": "277.7476",
      "volume": "9913",
      "turnover": "2753141",
      "trades": "113"
    },
    {
      "date": "2026-07-16",
      "bid": "272.50",
      "ask": "273.00",
      "open": "277.50",
      "high": "277.50",
      "low": "268.00",
      "close": "272.50",
      "average": "270.8473",
      "volume": "45817",
      "turnover": "12409208.75",
      "trades": "288"
    },
    {
      "date": "2026-07-17",
      "bid": "281.50",
      "ask": "282.50",
      "open": "280.50",
      "high": "285.00",
      "low": "279.50",
      "close": "282.00",
      "average": "281.5026",
      "volume": "36271",
      "turnover": "10210431.75",
      "trades": "256"
    },
    {
      "date": "2026-07-20",
      "bid": "281.00",
      "ask": "282.00",
      "open": "282.00",
      "high": "283.00",
      "low": "279.50",
      "close": "282.00",
      "average": "281.1392",
      "volume": "13837",
      "turnover": "3890123.5",
      "trades": "174"
    },
    {
      "date": "2026-07-21",
      "bid": "276.50",
      "ask": "277.50",
      "open": "282.00",
      "high": "282.00",
      "low": "275.50",
      "close": "277.50",
      "average": "278.9793",
      "volume": "9621",
      "turnover": "2683959.25",
      "trades": "140"
    },
    {
      "date": "2026-07-22",
      "bid": "279.00",
      "ask": "280.00",
      "open": "277.50",
      "high": "280.50",
      "low": "276.00",
      "close": "279.50",
      "average": "278.9463",
      "volume": "10071",
      "turnover": "2809386.5",
      "trades": "129"
    },
    {
      "date": "2026-07-23",
      "bid": "273.50",
      "ask": "274.00",
      "open": "281.50",
      "high": "281.50",
      "low": "273.50",
      "close": "274.00",
      "average": "275.8965",
      "volume": "5547",
      "turnover": "1530274.25",
      "trades": "101"
    },
    {
      "date": "2026-07-24",
      "bid": "276.50",
      "ask": "277.00",
      "open": "274.50",
      "high": "277.00",
      "low": "273.00",
      "close": "276.50",
      "average": "274.3584",
      "volume": "11625",
      "turnover": "3189416.5",
      "trades": "127"
    },
    {
      "date": "2026-07-27",
      "bid": "280.00",
      "ask": "280.50",
      "open": "276.50",
      "high": "281.00",
      "low": "276.50",
      "close": "280.50",
      "average": "279.2598",
      "volume": "6366",
      "turnover": "1777898",
      "trades": "118"
    },
    {
      "date": "2026-07-28",
      "bid": "280.00",
      "ask": "281.00",
      "open": "280.00",
      "high": "282.00",
      "low": "277.00",
      "close": "281.00",
      "average": "279.9136",
      "volume": "16926",
      "turnover": "4739285.5",
      "trades": "147"
    },
    {
      "date": "2026-07-29",
      "bid": "279.00",
      "ask": "280.00",
      "open": "281.00",
      "high": "281.50",
      "low": "276.50",
      "close": "280.00",
      "average": "280.0753",
      "volume": "6811",
      "turnover": "1907593",
      "trades": "95"
    },
    {
      "date": "2026-07-30",
      "bid": "278.00",
      "ask": "278.50",
      "open": "280.00",
      "high": "281.50",
      "low": "277.00",
      "close": "278.00",
      "average": "279.6096",
      "volume": "6464",
      "turnover": "1807260.5",
      "trades": "107"
    },
    {
      "date": "2026-07-31",
      "bid": "277.50",
      "ask": "278.00",
      "open": "275.00",
      "high": "278.00",
      "low": "275.00",
      "close": "278.00",
      "average": "276.9234",
      "volume": "9905",
      "turnover": "2742805.5",
      "trades": "111"
    },
    {
      "date": "2026-08-03",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "278.50",
      "low": "276.00",
      "close": "276.00",
      "average": "276.9674",
      "volume": "9190",
      "turnover": "2545147",
      "trades": "151"
    },
    {
      "date": "2026-08-04",
      "bid": "277.00",
      "ask": "277.50",
      "open": "276.00",
      "high": "277.50",
      "low": "274.50",
      "close": "276.50",
      "average": "276.0377",
      "volume": "8090",
      "turnover": "2233409",
      "trades": "136"
    },
    {
      "date": "2026-08-05",
      "bid": "281.50",
      "ask": "282.50",
      "open": "277.00",
      "high": "282.50",
      "low": "277.00",
      "close": "282.50",
      "average": "280.4657",
      "volume": "8643",
      "turnover": "2424065",
      "trades": "112"
    }
  ]
}