{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1586572/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/foi-b?id=TX1586572",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1586572",
    "asset_class": "SHARES",
    "isin": "CH0242214887",
    "symbol": "FOI B",
    "company": "Fenix Outdoor International B",
    "market": null,
    "last_sale_price": "SEK 356.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "1274.00",
      "ask": "1280.00",
      "open": "1278.00",
      "high": "1282.00",
      "low": "1264.00",
      "close": "1280.00",
      "average": "1275.6067",
      "volume": "890",
      "turnover": "1135290",
      "trades": "135"
    },
    {
      "date": "2021-08-03",
      "bid": "1284.00",
      "ask": "1286.00",
      "open": "1280.00",
      "high": "1288.00",
      "low": "1264.00",
      "close": "1288.00",
      "average": "1276.8046",
      "volume": "1648",
      "turnover": "2104174",
      "trades": "168"
    },
    {
      "date": "2021-08-04",
      "bid": "1268.00",
      "ask": "1294.00",
      "open": "1288.00",
      "high": "1298.00",
      "low": "1262.00",
      "close": "1298.00",
      "average": "1283.6406",
      "volume": "1380",
      "turnover": "1771424",
      "trades": "134"
    },
    {
      "date": "2021-08-05",
      "bid": "1278.00",
      "ask": "1288.00",
      "open": "1298.00",
      "high": "1298.00",
      "low": "1270.00",
      "close": "1290.00",
      "average": "1284.3403",
      "volume": "1046",
      "turnover": "1343420",
      "trades": "113"
    },
    {
      "date": "2021-08-06",
      "bid": "1264.00",
      "ask": "1272.00",
      "open": "1290.00",
      "high": "1290.00",
      "low": "1260.00",
      "close": "1264.00",
      "average": "1269.8336",
      "volume": "613",
      "turnover": "778408",
      "trades": "79"
    },
    {
      "date": "2021-08-09",
      "bid": "1278.00",
      "ask": "1286.00",
      "open": "1276.00",
      "high": "1288.00",
      "low": "1264.00",
      "close": "1278.00",
      "average": "1273.1638",
      "volume": "1597",
      "turnover": "2033574",
      "trades": "156"
    },
    {
      "date": "2021-08-10",
      "bid": "1268.00",
      "ask": "1274.00",
      "open": "1278.00",
      "high": "1278.00",
      "low": "1264.00",
      "close": "1270.00",
      "average": "1273.6225",
      "volume": "657",
      "turnover": "836770",
      "trades": "85"
    },
    {
      "date": "2021-08-11",
      "bid": "1270.00",
      "ask": "1272.00",
      "open": "1270.00",
      "high": "1280.00",
      "low": "1254.00",
      "close": "1270.00",
      "average": "1266.5068",
      "volume": "809",
      "turnover": "1024604",
      "trades": "86"
    },
    {
      "date": "2021-08-12",
      "bid": "1280.00",
      "ask": "1284.00",
      "open": "1272.00",
      "high": "1284.00",
      "low": "1272.00",
      "close": "1280.00",
      "average": "1278.728",
      "volume": "1011",
      "turnover": "1292794",
      "trades": "98"
    },
    {
      "date": "2021-08-13",
      "bid": "1280.00",
      "ask": "1286.00",
      "open": "1280.00",
      "high": "1290.00",
      "low": "1280.00",
      "close": "1288.00",
      "average": "1282.4625",
      "volume": "1172",
      "turnover": "1503046",
      "trades": "52"
    },
    {
      "date": "2021-08-16",
      "bid": "1280.00",
      "ask": "1284.00",
      "open": "1286.00",
      "high": "1286.00",
      "low": "1280.00",
      "close": "1280.00",
      "average": "1280.786",
      "volume": "1682",
      "turnover": "2154282",
      "trades": "84"
    },
    {
      "date": "2021-08-17",
      "bid": "1264.00",
      "ask": "1274.00",
      "open": "1280.00",
      "high": "1286.00",
      "low": "1264.00",
      "close": "1264.00",
      "average": "1279.9823",
      "volume": "3268",
      "turnover": "4182982",
      "trades": "137"
    },
    {
      "date": "2021-08-18",
      "bid": "1254.00",
      "ask": "1262.00",
      "open": "1260.00",
      "high": "1282.00",
      "low": "1252.00",
      "close": "1262.00",
      "average": "1258.0287",
      "volume": "1044",
      "turnover": "1313382",
      "trades": "127"
    },
    {
      "date": "2021-08-19",
      "bid": "1220.00",
      "ask": "1234.00",
      "open": "1262.00",
      "high": "1262.00",
      "low": "1218.00",
      "close": "1234.00",
      "average": "1233.1879",
      "volume": "1293",
      "turnover": "1594512",
      "trades": "130"
    },
    {
      "date": "2021-08-20",
      "bid": "1260.00",
      "ask": "1270.00",
      "open": "1232.00",
      "high": "1278.00",
      "low": "1212.00",
      "close": "1270.00",
      "average": "1238.4067",
      "volume": "2759",
      "turnover": "3416764",
      "trades": "202"
    },
    {
      "date": "2021-08-23",
      "bid": "1242.00",
      "ask": "1252.00",
      "open": "1270.00",
      "high": "1270.00",
      "low": "1230.00",
      "close": "1252.00",
      "average": "1254.8782",
      "volume": "977",
      "turnover": "1226016",
      "trades": "130"
    },
    {
      "date": "2021-08-24",
      "bid": "1230.00",
      "ask": "1248.00",
      "open": "1252.00",
      "high": "1262.00",
      "low": "1238.00",
      "close": "1248.00",
      "average": "1256.881",
      "volume": "29440",
      "turnover": "37002576",
      "trades": "67"
    },
    {
      "date": "2021-08-25",
      "bid": "1246.00",
      "ask": "1256.00",
      "open": "1248.00",
      "high": "1262.00",
      "low": "1238.00",
      "close": "1252.00",
      "average": "1255.3791",
      "volume": "4213",
      "turnover": "5288912",
      "trades": "152"
    },
    {
      "date": "2021-08-26",
      "bid": "1280.00",
      "ask": "1286.00",
      "open": "1260.00",
      "high": "1290.00",
      "low": "1252.00",
      "close": "1290.00",
      "average": "1269.1562",
      "volume": "3041",
      "turnover": "3859504",
      "trades": "195"
    },
    {
      "date": "2021-08-27",
      "bid": "1342.00",
      "ask": "1348.00",
      "open": "1290.00",
      "high": "1348.00",
      "low": "1280.00",
      "close": "1348.00",
      "average": "1311.9588",
      "volume": "3543",
      "turnover": "4648270",
      "trades": "340"
    },
    {
      "date": "2021-08-30",
      "bid": "1380.00",
      "ask": "1388.00",
      "open": "1348.00",
      "high": "1402.00",
      "low": "1348.00",
      "close": "1388.00",
      "average": "1384.5759",
      "volume": "7668",
      "turnover": "10618021",
      "trades": "290"
    },
    {
      "date": "2021-08-31",
      "bid": "1408.00",
      "ask": "1422.00",
      "open": "1388.00",
      "high": "1430.00",
      "low": "1360.00",
      "close": "1420.00",
      "average": "1396.6648",
      "volume": "10608",
      "turnover": "14815820",
      "trades": "384"
    },
    {
      "date": "2021-09-01",
      "bid": "1452.00",
      "ask": "1456.00",
      "open": "1422.00",
      "high": "1456.00",
      "low": "1422.00",
      "close": "1456.00",
      "average": "1437.9502",
      "volume": "5262",
      "turnover": "7563257",
      "trades": "241"
    },
    {
      "date": "2021-09-02",
      "bid": "1472.00",
      "ask": "1480.00",
      "open": "1452.00",
      "high": "1484.00",
      "low": "1438.00",
      "close": "1470.00",
      "average": "1469.785",
      "volume": "6363",
      "turnover": "9352242",
      "trades": "294"
    },
    {
      "date": "2021-09-03",
      "bid": "1472.00",
      "ask": "1476.00",
      "open": "1472.00",
      "high": "1510.00",
      "low": "1464.00",
      "close": "1476.00",
      "average": "1493.1664",
      "volume": "7419",
      "turnover": "11073502",
      "trades": "275"
    },
    {
      "date": "2021-09-06",
      "bid": "1468.00",
      "ask": "1472.00",
      "open": "1476.00",
      "high": "1482.00",
      "low": "1460.00",
      "close": "1472.00",
      "average": "1470.1682",
      "volume": "844",
      "turnover": "1240822",
      "trades": "98"
    },
    {
      "date": "2021-09-07",
      "bid": "1472.00",
      "ask": "1478.00",
      "open": "1472.00",
      "high": "1480.00",
      "low": "1452.00",
      "close": "1476.00",
      "average": "1470.7532",
      "volume": "2490",
      "turnover": "3658473",
      "trades": "202"
    },
    {
      "date": "2021-09-08",
      "bid": "1460.00",
      "ask": "1468.00",
      "open": "1456.00",
      "high": "1474.00",
      "low": "1448.00",
      "close": "1466.00",
      "average": "1461.3346",
      "volume": "3703",
      "turnover": "5411098",
      "trades": "245"
    },
    {
      "date": "2021-09-09",
      "bid": "1468.00",
      "ask": "1476.00",
      "open": "1466.00",
      "high": "1480.00",
      "low": "1420.00",
      "close": "1472.00",
      "average": "1456.2532",
      "volume": "2154",
      "turnover": "3136353",
      "trades": "159"
    },
    {
      "date": "2021-09-10",
      "bid": "1474.00",
      "ask": "1480.00",
      "open": "1472.00",
      "high": "1490.00",
      "low": "1472.00",
      "close": "1480.00",
      "average": "1479.9579",
      "volume": "2116",
      "turnover": "3131615",
      "trades": "176"
    },
    {
      "date": "2021-09-13",
      "bid": "1488.00",
      "ask": "1492.00",
      "open": "1480.00",
      "high": "1494.00",
      "low": "1460.00",
      "close": "1492.00",
      "average": "1476.8617",
      "volume": "2133",
      "turnover": "3150146",
      "trades": "205"
    },
    {
      "date": "2021-09-14",
      "bid": "1490.00",
      "ask": "1498.00",
      "open": "1490.00",
      "high": "1508.00",
      "low": "1460.00",
      "close": "1500.00",
      "average": "1488.6417",
      "volume": "3173",
      "turnover": "4723460",
      "trades": "209"
    },
    {
      "date": "2021-09-15",
      "bid": "1486.00",
      "ask": "1490.00",
      "open": "1500.00",
      "high": "1500.00",
      "low": "1462.00",
      "close": "1492.00",
      "average": "1473.8995",
      "volume": "4477",
      "turnover": "6598648",
      "trades": "157"
    },
    {
      "date": "2021-09-16",
      "bid": "1496.00",
      "ask": "1500.00",
      "open": "1492.00",
      "high": "1500.00",
      "low": "1484.00",
      "close": "1500.00",
      "average": "1496.1732",
      "volume": "2691",
      "turnover": "4026202",
      "trades": "158"
    },
    {
      "date": "2021-09-17",
      "bid": "1482.00",
      "ask": "1500.00",
      "open": "1500.00",
      "high": "1522.00",
      "low": "1442.00",
      "close": "1500.00",
      "average": "1490.8491",
      "volume": "4104",
      "turnover": "6115415",
      "trades": "288"
    },
    {
      "date": "2021-09-20",
      "bid": "1484.00",
      "ask": "1492.00",
      "open": "1500.00",
      "high": "1522.00",
      "low": "1456.00",
      "close": "1492.00",
      "average": "1474.9953",
      "volume": "3447",
      "turnover": "5082609",
      "trades": "248"
    },
    {
      "date": "2021-09-21",
      "bid": "1492.00",
      "ask": "1498.00",
      "open": "1476.00",
      "high": "1520.00",
      "low": "1458.00",
      "close": "1504.00",
      "average": "1494.791",
      "volume": "5431",
      "turnover": "8118210",
      "trades": "383"
    },
    {
      "date": "2021-09-22",
      "bid": "1520.00",
      "ask": "1528.00",
      "open": "1504.00",
      "high": "1564.00",
      "low": "1494.00",
      "close": "1532.00",
      "average": "1530.6354",
      "volume": "5966",
      "turnover": "9131764",
      "trades": "440"
    },
    {
      "date": "2021-09-23",
      "bid": "1536.00",
      "ask": "1544.00",
      "open": "1532.00",
      "high": "1602.00",
      "low": "1522.00",
      "close": "1544.00",
      "average": "1542.8156",
      "volume": "5688",
      "turnover": "8771707",
      "trades": "363"
    },
    {
      "date": "2021-09-24",
      "bid": "1534.00",
      "ask": "1538.00",
      "open": "1544.00",
      "high": "1548.00",
      "low": "1522.00",
      "close": "1538.00",
      "average": "1536.0217",
      "volume": "4705",
      "turnover": "7226982",
      "trades": "434"
    },
    {
      "date": "2021-09-27",
      "bid": "1522.00",
      "ask": "1528.00",
      "open": "1538.00",
      "high": "1546.00",
      "low": "1508.00",
      "close": "1522.00",
      "average": "1525.8653",
      "volume": "5085",
      "turnover": "7755752",
      "trades": "383"
    },
    {
      "date": "2021-09-28",
      "bid": "1496.00",
      "ask": "1502.00",
      "open": "1534.00",
      "high": "1552.00",
      "low": "1492.00",
      "close": "1506.00",
      "average": "1525.57",
      "volume": "6000",
      "turnover": "9153420",
      "trades": "410"
    },
    {
      "date": "2021-09-29",
      "bid": "1470.00",
      "ask": "1476.00",
      "open": "1506.00",
      "high": "1512.00",
      "low": "1458.00",
      "close": "1478.00",
      "average": "1483.6364",
      "volume": "2452",
      "turnover": "3637660",
      "trades": "346"
    },
    {
      "date": "2021-09-30",
      "bid": "1462.00",
      "ask": "1466.00",
      "open": "1478.00",
      "high": "1510.00",
      "low": "1458.00",
      "close": "1458.00",
      "average": "1474.5198",
      "volume": "4468",
      "turnover": "6585773",
      "trades": "375"
    },
    {
      "date": "2021-10-01",
      "bid": "1454.00",
      "ask": "1464.00",
      "open": "1450.00",
      "high": "1468.00",
      "low": "1392.00",
      "close": "1466.00",
      "average": "1442.5049",
      "volume": "3507",
      "turnover": "5058988",
      "trades": "317"
    },
    {
      "date": "2021-10-04",
      "bid": "1430.00",
      "ask": "1436.00",
      "open": "1460.00",
      "high": "1466.00",
      "low": "1418.00",
      "close": "1436.00",
      "average": "1436.8792",
      "volume": "3939",
      "turnover": "5672124",
      "trades": "305"
    },
    {
      "date": "2021-10-05",
      "bid": "1422.00",
      "ask": "1426.00",
      "open": "1436.00",
      "high": "1440.00",
      "low": "1418.00",
      "close": "1426.00",
      "average": "1428.2562",
      "volume": "3162",
      "turnover": "4516146",
      "trades": "341"
    },
    {
      "date": "2021-10-06",
      "bid": "1372.00",
      "ask": "1376.00",
      "open": "1400.00",
      "high": "1420.00",
      "low": "1362.00",
      "close": "1376.00",
      "average": "1378.3424",
      "volume": "5381",
      "turnover": "7419697",
      "trades": "394"
    },
    {
      "date": "2021-10-07",
      "bid": "1404.00",
      "ask": "1414.00",
      "open": "1374.00",
      "high": "1414.00",
      "low": "1372.00",
      "close": "1406.00",
      "average": "1389.9149",
      "volume": "2891",
      "turnover": "4019322",
      "trades": "278"
    },
    {
      "date": "2021-10-08",
      "bid": "1382.00",
      "ask": "1388.00",
      "open": "1412.00",
      "high": "1418.00",
      "low": "1378.00",
      "close": "1378.00",
      "average": "1393.33",
      "volume": "1013",
      "turnover": "1411436",
      "trades": "114"
    },
    {
      "date": "2021-10-11",
      "bid": "1348.00",
      "ask": "1354.00",
      "open": "1378.00",
      "high": "1388.00",
      "low": "1338.00",
      "close": "1362.00",
      "average": "1354.7532",
      "volume": "1772",
      "turnover": "2400015",
      "trades": "191"
    },
    {
      "date": "2021-10-12",
      "bid": "1390.00",
      "ask": "1404.00",
      "open": "1362.00",
      "high": "1404.00",
      "low": "1308.00",
      "close": "1404.00",
      "average": "1358.2063",
      "volume": "3190",
      "turnover": "4332678",
      "trades": "264"
    },
    {
      "date": "2021-10-13",
      "bid": "1414.00",
      "ask": "1420.00",
      "open": "1404.00",
      "high": "1424.00",
      "low": "1382.00",
      "close": "1416.00",
      "average": "1405.1535",
      "volume": "2313",
      "turnover": "3250120",
      "trades": "201"
    },
    {
      "date": "2021-10-14",
      "bid": "1438.00",
      "ask": "1446.00",
      "open": "1420.00",
      "high": "1448.00",
      "low": "1416.00",
      "close": "1448.00",
      "average": "1429.5473",
      "volume": "972",
      "turnover": "1389520",
      "trades": "133"
    },
    {
      "date": "2021-10-15",
      "bid": "1428.00",
      "ask": "1434.00",
      "open": "1452.00",
      "high": "1458.00",
      "low": "1428.00",
      "close": "1440.00",
      "average": "1439.9256",
      "volume": "1102",
      "turnover": "1586798",
      "trades": "179"
    },
    {
      "date": "2021-10-18",
      "bid": "1436.00",
      "ask": "1448.00",
      "open": "1438.00",
      "high": "1452.00",
      "low": "1418.00",
      "close": "1446.00",
      "average": "1437.7439",
      "volume": "1156",
      "turnover": "1662032",
      "trades": "163"
    },
    {
      "date": "2021-10-19",
      "bid": "1454.00",
      "ask": "1472.00",
      "open": "1446.00",
      "high": "1472.00",
      "low": "1442.00",
      "close": "1468.00",
      "average": "1457.6828",
      "volume": "1198",
      "turnover": "1746304",
      "trades": "155"
    },
    {
      "date": "2021-10-20",
      "bid": "1466.00",
      "ask": "1474.00",
      "open": "1468.00",
      "high": "1476.00",
      "low": "1452.00",
      "close": "1476.00",
      "average": "1466.1209",
      "volume": "1114",
      "turnover": "1633282",
      "trades": "160"
    },
    {
      "date": "2021-10-21",
      "bid": "1402.00",
      "ask": "1418.00",
      "open": "1434.00",
      "high": "1464.00",
      "low": "1400.00",
      "close": "1430.00",
      "average": "1421.8455",
      "volume": "2936",
      "turnover": "4173941",
      "trades": "359"
    },
    {
      "date": "2021-10-22",
      "bid": "1408.00",
      "ask": "1412.00",
      "open": "1418.00",
      "high": "1420.00",
      "low": "1402.00",
      "close": "1406.00",
      "average": "1410.7338",
      "volume": "1052",
      "turnover": "1484092",
      "trades": "140"
    },
    {
      "date": "2021-10-25",
      "bid": "1382.00",
      "ask": "1384.00",
      "open": "1402.00",
      "high": "1402.00",
      "low": "1362.00",
      "close": "1384.00",
      "average": "1381.3506",
      "volume": "2812",
      "turnover": "3884358",
      "trades": "344"
    },
    {
      "date": "2021-10-26",
      "bid": "1402.00",
      "ask": "1414.00",
      "open": "1380.00",
      "high": "1430.00",
      "low": "1378.00",
      "close": "1430.00",
      "average": "1402.9639",
      "volume": "4206",
      "turnover": "5900901",
      "trades": "380"
    },
    {
      "date": "2021-10-27",
      "bid": "1374.00",
      "ask": "1380.00",
      "open": "1430.00",
      "high": "1430.00",
      "low": "1354.00",
      "close": "1378.00",
      "average": "1378.8972",
      "volume": "4191",
      "turnover": "5779026",
      "trades": "504"
    },
    {
      "date": "2021-10-28",
      "bid": "1304.00",
      "ask": "1306.00",
      "open": "1360.00",
      "high": "1380.00",
      "low": "1304.00",
      "close": "1324.00",
      "average": "1333.0394",
      "volume": "5780",
      "turnover": "7705256",
      "trades": "460"
    },
    {
      "date": "2021-10-29",
      "bid": "1270.00",
      "ask": "1274.00",
      "open": "1318.00",
      "high": "1320.00",
      "low": "1260.00",
      "close": "1264.00",
      "average": "1286.1359",
      "volume": "6002",
      "turnover": "7717918",
      "trades": "548"
    },
    {
      "date": "2021-11-01",
      "bid": "1276.00",
      "ask": "1282.00",
      "open": "1264.00",
      "high": "1288.00",
      "low": "1242.00",
      "close": "1286.00",
      "average": "1265.7412",
      "volume": "2583",
      "turnover": "3269434",
      "trades": "311"
    },
    {
      "date": "2021-11-02",
      "bid": "1248.00",
      "ask": "1254.00",
      "open": "1290.00",
      "high": "1290.00",
      "low": "1250.00",
      "close": "1256.00",
      "average": "1260.2187",
      "volume": "9543",
      "turnover": "12026493",
      "trades": "469"
    },
    {
      "date": "2021-11-03",
      "bid": "1262.00",
      "ask": "1266.00",
      "open": "1254.00",
      "high": "1270.00",
      "low": "1200.00",
      "close": "1270.00",
      "average": "1233.5871",
      "volume": "9111",
      "turnover": "11239212",
      "trades": "745"
    },
    {
      "date": "2021-11-04",
      "bid": "1240.00",
      "ask": "1244.00",
      "open": "1270.00",
      "high": "1270.00",
      "low": "1232.00",
      "close": "1240.00",
      "average": "1243.0678",
      "volume": "4095",
      "turnover": "5090362",
      "trades": "250"
    },
    {
      "date": "2021-11-05",
      "bid": "1226.00",
      "ask": "1230.00",
      "open": "1250.00",
      "high": "1256.00",
      "low": "1212.00",
      "close": "1230.00",
      "average": "1233.4607",
      "volume": "4424",
      "turnover": "5456830",
      "trades": "248"
    },
    {
      "date": "2021-11-08",
      "bid": "1230.00",
      "ask": "1236.00",
      "open": "1226.00",
      "high": "1244.00",
      "low": "1226.00",
      "close": "1238.00",
      "average": "1234.038",
      "volume": "3029",
      "turnover": "3738068",
      "trades": "314"
    },
    {
      "date": "2021-11-09",
      "bid": "1222.00",
      "ask": "1226.00",
      "open": "1238.00",
      "high": "1238.00",
      "low": "1206.00",
      "close": "1228.00",
      "average": "1220.9796",
      "volume": "5137",
      "turnover": "6272172",
      "trades": "276"
    },
    {
      "date": "2021-11-10",
      "bid": "1240.00",
      "ask": "1244.00",
      "open": "1228.00",
      "high": "1244.00",
      "low": "1214.00",
      "close": "1244.00",
      "average": "1228.0621",
      "volume": "2546",
      "turnover": "3126646",
      "trades": "190"
    },
    {
      "date": "2021-11-11",
      "bid": "1252.00",
      "ask": "1256.00",
      "open": "1244.00",
      "high": "1258.00",
      "low": "1232.00",
      "close": "1250.00",
      "average": "1246.2438",
      "volume": "1919",
      "turnover": "2391512",
      "trades": "150"
    },
    {
      "date": "2021-11-12",
      "bid": "1262.00",
      "ask": "1270.00",
      "open": "1250.00",
      "high": "1278.00",
      "low": "1250.00",
      "close": "1270.00",
      "average": "1266.4876",
      "volume": "1091",
      "turnover": "1381738",
      "trades": "145"
    },
    {
      "date": "2021-11-15",
      "bid": "1266.00",
      "ask": "1272.00",
      "open": "1276.00",
      "high": "1284.00",
      "low": "1260.00",
      "close": "1272.00",
      "average": "1272.2811",
      "volume": "2668",
      "turnover": "3394446",
      "trades": "304"
    },
    {
      "date": "2021-11-16",
      "bid": "1266.00",
      "ask": "1272.00",
      "open": "1272.00",
      "high": "1278.00",
      "low": "1250.00",
      "close": "1270.00",
      "average": "1262.7373",
      "volume": "1123",
      "turnover": "1418054",
      "trades": "183"
    },
    {
      "date": "2021-11-17",
      "bid": "1262.00",
      "ask": "1268.00",
      "open": "1270.00",
      "high": "1288.00",
      "low": "1260.00",
      "close": "1268.00",
      "average": "1271.3135",
      "volume": "1930",
      "turnover": "2453560",
      "trades": "223"
    },
    {
      "date": "2021-11-18",
      "bid": "1246.00",
      "ask": "1250.00",
      "open": "1260.00",
      "high": "1260.00",
      "low": "1228.00",
      "close": "1250.00",
      "average": "1241.7237",
      "volume": "2389",
      "turnover": "2966478",
      "trades": "291"
    },
    {
      "date": "2021-11-19",
      "bid": "1256.00",
      "ask": "1262.00",
      "open": "1250.00",
      "high": "1276.00",
      "low": "1246.00",
      "close": "1260.00",
      "average": "1261.7226",
      "volume": "2552",
      "turnover": "3219916",
      "trades": "226"
    },
    {
      "date": "2021-11-22",
      "bid": "1252.00",
      "ask": "1262.00",
      "open": "1260.00",
      "high": "1278.00",
      "low": "1244.00",
      "close": "1262.00",
      "average": "1255.9438",
      "volume": "1401",
      "turnover": "1759536",
      "trades": "176"
    },
    {
      "date": "2021-11-23",
      "bid": "1226.00",
      "ask": "1234.00",
      "open": "1262.00",
      "high": "1262.00",
      "low": "1224.00",
      "close": "1226.00",
      "average": "1238.1351",
      "volume": "1051",
      "turnover": "1301280",
      "trades": "164"
    },
    {
      "date": "2021-11-24",
      "bid": "1204.00",
      "ask": "1210.00",
      "open": "1226.00",
      "high": "1234.00",
      "low": "1202.00",
      "close": "1210.00",
      "average": "1213.2064",
      "volume": "1056",
      "turnover": "1281146",
      "trades": "152"
    },
    {
      "date": "2021-11-25",
      "bid": "1212.00",
      "ask": "1220.00",
      "open": "1202.00",
      "high": "1220.00",
      "low": "1202.00",
      "close": "1212.00",
      "average": "1208.8433",
      "volume": "932",
      "turnover": "1126642",
      "trades": "118"
    },
    {
      "date": "2021-11-26",
      "bid": "1194.00",
      "ask": "1202.00",
      "open": "1212.00",
      "high": "1212.00",
      "low": "1188.00",
      "close": "1200.00",
      "average": "1197.9019",
      "volume": "1529",
      "turnover": "1831592",
      "trades": "179"
    },
    {
      "date": "2021-11-29",
      "bid": "1222.00",
      "ask": "1232.00",
      "open": "1200.00",
      "high": "1234.00",
      "low": "1196.00",
      "close": "1220.00",
      "average": "1218.1194",
      "volume": "3008",
      "turnover": "3664582",
      "trades": "265"
    },
    {
      "date": "2021-11-30",
      "bid": "1228.00",
      "ask": "1240.00",
      "open": "1226.00",
      "high": "1268.00",
      "low": "1220.00",
      "close": "1250.00",
      "average": "1239.8751",
      "volume": "3909",
      "turnover": "4851929",
      "trades": "367"
    },
    {
      "date": "2021-12-01",
      "bid": "1230.00",
      "ask": "1234.00",
      "open": "1250.00",
      "high": "1250.00",
      "low": "1202.00",
      "close": "1236.00",
      "average": "1226.5449",
      "volume": "2772",
      "turnover": "3399960",
      "trades": "334"
    },
    {
      "date": "2021-12-02",
      "bid": "1220.00",
      "ask": "1234.00",
      "open": "1236.00",
      "high": "1246.00",
      "low": "1202.00",
      "close": "1222.00",
      "average": "1221.0807",
      "volume": "1627",
      "turnover": "1986816",
      "trades": "268"
    },
    {
      "date": "2021-12-03",
      "bid": "1186.00",
      "ask": "1190.00",
      "open": "1202.00",
      "high": "1222.00",
      "low": "1180.00",
      "close": "1190.00",
      "average": "1198.0676",
      "volume": "2022",
      "turnover": "2428584",
      "trades": "233"
    },
    {
      "date": "2021-12-06",
      "bid": "1170.00",
      "ask": "1178.00",
      "open": "1190.00",
      "high": "1202.00",
      "low": "1162.00",
      "close": "1166.00",
      "average": "1177.8287",
      "volume": "1599",
      "turnover": "1883196",
      "trades": "225"
    },
    {
      "date": "2021-12-07",
      "bid": "1196.00",
      "ask": "1206.00",
      "open": "1200.00",
      "high": "1210.00",
      "low": "1178.00",
      "close": "1196.00",
      "average": "1198.6544",
      "volume": "816",
      "turnover": "978102",
      "trades": "120"
    },
    {
      "date": "2021-12-08",
      "bid": "1200.00",
      "ask": "1214.00",
      "open": "1198.00",
      "high": "1216.00",
      "low": "1198.00",
      "close": "1200.00",
      "average": "1208.1841",
      "volume": "765",
      "turnover": "924108",
      "trades": "104"
    },
    {
      "date": "2021-12-09",
      "bid": "1206.00",
      "ask": "1218.00",
      "open": "1200.00",
      "high": "1220.00",
      "low": "1196.00",
      "close": "1220.00",
      "average": "1207.9197",
      "volume": "5728",
      "turnover": "6918964",
      "trades": "108"
    },
    {
      "date": "2021-12-10",
      "bid": "1218.00",
      "ask": "1226.00",
      "open": "1200.00",
      "high": "1226.00",
      "low": "1168.00",
      "close": "1224.00",
      "average": "1190.7582",
      "volume": "4368",
      "turnover": "5201232",
      "trades": "279"
    },
    {
      "date": "2021-12-13",
      "bid": "1204.00",
      "ask": "1212.00",
      "open": "1224.00",
      "high": "1230.00",
      "low": "1192.00",
      "close": "1210.00",
      "average": "1209.5966",
      "volume": "1346",
      "turnover": "1627798",
      "trades": "151"
    },
    {
      "date": "2021-12-14",
      "bid": "1210.00",
      "ask": "1212.00",
      "open": "1210.00",
      "high": "1222.00",
      "low": "1200.00",
      "close": "1200.00",
      "average": "1208.9611",
      "volume": "2131",
      "turnover": "2576296",
      "trades": "227"
    },
    {
      "date": "2021-12-15",
      "bid": "1198.00",
      "ask": "1202.00",
      "open": "1200.00",
      "high": "1212.00",
      "low": "1196.00",
      "close": "1200.00",
      "average": "1199.6109",
      "volume": "2005",
      "turnover": "2405498",
      "trades": "129"
    },
    {
      "date": "2021-12-16",
      "bid": "1208.00",
      "ask": "1214.00",
      "open": "1200.00",
      "high": "1226.00",
      "low": "1200.00",
      "close": "1208.00",
      "average": "1211.6951",
      "volume": "1089",
      "turnover": "1319536",
      "trades": "122"
    },
    {
      "date": "2021-12-17",
      "bid": "1204.00",
      "ask": "1220.00",
      "open": "1208.00",
      "high": "1218.00",
      "low": "1172.00",
      "close": "1218.00",
      "average": "1204.2878",
      "volume": "3919",
      "turnover": "4719604",
      "trades": "271"
    },
    {
      "date": "2021-12-20",
      "bid": "1198.00",
      "ask": "1208.00",
      "open": "1218.00",
      "high": "1218.00",
      "low": "1174.00",
      "close": "1194.00",
      "average": "1196.763",
      "volume": "2517",
      "turnover": "3012256",
      "trades": "225"
    },
    {
      "date": "2021-12-21",
      "bid": "1250.00",
      "ask": "1252.00",
      "open": "1194.00",
      "high": "1254.00",
      "low": "1182.00",
      "close": "1252.00",
      "average": "1235.0509",
      "volume": "2772",
      "turnover": "3425396",
      "trades": "248"
    },
    {
      "date": "2021-12-22",
      "bid": "1264.00",
      "ask": "1266.00",
      "open": "1252.00",
      "high": "1276.00",
      "low": "1250.00",
      "close": "1264.00",
      "average": "1262.4895",
      "volume": "2329",
      "turnover": "2940338",
      "trades": "195"
    },
    {
      "date": "2021-12-23",
      "bid": "1276.00",
      "ask": "1282.00",
      "open": "1264.00",
      "high": "1288.00",
      "low": "1264.00",
      "close": "1276.00",
      "average": "1277.9511",
      "volume": "2620",
      "turnover": "3348232",
      "trades": "183"
    },
    {
      "date": "2021-12-27",
      "bid": "1270.00",
      "ask": "1274.00",
      "open": "1270.00",
      "high": "1290.00",
      "low": "1244.00",
      "close": "1274.00",
      "average": "1262.0321",
      "volume": "2954",
      "turnover": "3728556",
      "trades": "179"
    },
    {
      "date": "2021-12-28",
      "bid": "1234.00",
      "ask": "1240.00",
      "open": "1274.00",
      "high": "1274.00",
      "low": "1222.00",
      "close": "1234.00",
      "average": "1237.6135",
      "volume": "3850",
      "turnover": "4764812",
      "trades": "208"
    },
    {
      "date": "2021-12-29",
      "bid": "1236.00",
      "ask": "1242.00",
      "open": "1234.00",
      "high": "1248.00",
      "low": "1224.00",
      "close": "1242.00",
      "average": "1239.3347",
      "volume": "3108",
      "turnover": "3852076",
      "trades": "228"
    },
    {
      "date": "2021-12-30",
      "bid": "1216.00",
      "ask": "1226.00",
      "open": "1244.00",
      "high": "1266.00",
      "low": "1210.00",
      "close": "1226.00",
      "average": "1235.1529",
      "volume": "2937",
      "turnover": "3627644",
      "trades": "198"
    },
    {
      "date": "2022-01-03",
      "bid": "1230.00",
      "ask": "1234.00",
      "open": "1226.00",
      "high": "1240.00",
      "low": "1208.00",
      "close": "1230.00",
      "average": "1223.6748",
      "volume": "2159",
      "turnover": "2641914",
      "trades": "171"
    },
    {
      "date": "2022-01-04",
      "bid": "1202.00",
      "ask": "1206.00",
      "open": "1236.00",
      "high": "1242.00",
      "low": "1202.00",
      "close": "1202.00",
      "average": "1215.8251",
      "volume": "4379",
      "turnover": "5324098",
      "trades": "336"
    },
    {
      "date": "2022-01-05",
      "bid": "1210.00",
      "ask": "1218.00",
      "open": "1202.00",
      "high": "1222.00",
      "low": "1196.00",
      "close": "1212.00",
      "average": "1210.8813",
      "volume": "1028",
      "turnover": "1244786",
      "trades": "130"
    },
    {
      "date": "2022-01-07",
      "bid": "1180.00",
      "ask": "1192.00",
      "open": "1212.00",
      "high": "1234.00",
      "low": "1176.00",
      "close": "1192.00",
      "average": "1196.0157",
      "volume": "1657",
      "turnover": "1981798",
      "trades": "228"
    },
    {
      "date": "2022-01-10",
      "bid": "1132.00",
      "ask": "1140.00",
      "open": "1186.00",
      "high": "1186.00",
      "low": "1130.00",
      "close": "1140.00",
      "average": "1162.7046",
      "volume": "2759",
      "turnover": "3207902",
      "trades": "328"
    },
    {
      "date": "2022-01-11",
      "bid": "1172.00",
      "ask": "1184.00",
      "open": "1140.00",
      "high": "1184.00",
      "low": "1140.00",
      "close": "1182.00",
      "average": "1172.4993",
      "volume": "2827",
      "turnover": "3313979",
      "trades": "283"
    },
    {
      "date": "2022-01-12",
      "bid": "1162.00",
      "ask": "1168.00",
      "open": "1182.00",
      "high": "1190.00",
      "low": "1160.00",
      "close": "1164.00",
      "average": "1172.6881",
      "volume": "1319",
      "turnover": "1547638",
      "trades": "159"
    },
    {
      "date": "2022-01-13",
      "bid": "1168.00",
      "ask": "1176.00",
      "open": "1164.00",
      "high": "1178.00",
      "low": "1152.00",
      "close": "1178.00",
      "average": "1168.913",
      "volume": "916",
      "turnover": "1070630",
      "trades": "103"
    },
    {
      "date": "2022-01-14",
      "bid": "1122.00",
      "ask": "1128.00",
      "open": "1170.00",
      "high": "1174.00",
      "low": "1120.00",
      "close": "1126.00",
      "average": "1146.0022",
      "volume": "1844",
      "turnover": "2113228",
      "trades": "220"
    },
    {
      "date": "2022-01-17",
      "bid": "1126.00",
      "ask": "1140.00",
      "open": "1126.00",
      "high": "1140.00",
      "low": "1108.00",
      "close": "1140.00",
      "average": "1123.5764",
      "volume": "2827",
      "turnover": "3162712",
      "trades": "187"
    },
    {
      "date": "2022-01-18",
      "bid": "1116.00",
      "ask": "1120.00",
      "open": "1140.00",
      "high": "1140.00",
      "low": "1096.00",
      "close": "1118.00",
      "average": "1112.102",
      "volume": "1883",
      "turnover": "2094088",
      "trades": "196"
    },
    {
      "date": "2022-01-19",
      "bid": "1122.00",
      "ask": "1142.00",
      "open": "1098.00",
      "high": "1150.00",
      "low": "1098.00",
      "close": "1138.00",
      "average": "1125.4463",
      "volume": "1722",
      "turnover": "1938916",
      "trades": "176"
    },
    {
      "date": "2022-01-20",
      "bid": "1142.00",
      "ask": "1148.00",
      "open": "1138.00",
      "high": "1148.00",
      "low": "1124.00",
      "close": "1148.00",
      "average": "1141.231",
      "volume": "950",
      "turnover": "1082599",
      "trades": "122"
    },
    {
      "date": "2022-01-21",
      "bid": "1134.00",
      "ask": "1138.00",
      "open": "1148.00",
      "high": "1148.00",
      "low": "1114.00",
      "close": "1138.00",
      "average": "1133.5351",
      "volume": "47096",
      "turnover": "53384968",
      "trades": "207"
    },
    {
      "date": "2022-01-24",
      "bid": "1120.00",
      "ask": "1122.00",
      "open": "1138.00",
      "high": "1138.00",
      "low": "1084.00",
      "close": "1128.00",
      "average": "1110.4468",
      "volume": "4054",
      "turnover": "4501135",
      "trades": "432"
    },
    {
      "date": "2022-01-25",
      "bid": "1124.00",
      "ask": "1126.00",
      "open": "1120.00",
      "high": "1160.00",
      "low": "1086.00",
      "close": "1112.00",
      "average": "1120.5511",
      "volume": "3813",
      "turnover": "4271517",
      "trades": "428"
    },
    {
      "date": "2022-01-26",
      "bid": "1118.00",
      "ask": "1128.00",
      "open": "1112.00",
      "high": "1128.00",
      "low": "1094.00",
      "close": "1128.00",
      "average": "1104.4675",
      "volume": "8009",
      "turnover": "8845680",
      "trades": "427"
    },
    {
      "date": "2022-01-27",
      "bid": "1108.00",
      "ask": "1118.00",
      "open": "1130.00",
      "high": "1138.00",
      "low": "1106.00",
      "close": "1106.00",
      "average": "1120.3958",
      "volume": "672",
      "turnover": "752906",
      "trades": "126"
    },
    {
      "date": "2022-01-28",
      "bid": "1118.00",
      "ask": "1126.00",
      "open": "1110.00",
      "high": "1148.00",
      "low": "1094.00",
      "close": "1142.00",
      "average": "1121.4812",
      "volume": "3182",
      "turnover": "3568702",
      "trades": "207"
    },
    {
      "date": "2022-01-31",
      "bid": "1190.00",
      "ask": "1196.00",
      "open": "1178.00",
      "high": "1206.00",
      "low": "1170.00",
      "close": "1182.00",
      "average": "1185.55",
      "volume": "2495",
      "turnover": "2958317",
      "trades": "256"
    },
    {
      "date": "2022-02-01",
      "bid": "1212.00",
      "ask": "1224.00",
      "open": "1198.00",
      "high": "1226.00",
      "low": "1188.00",
      "close": "1222.00",
      "average": "1208.8247",
      "volume": "3399",
      "turnover": "4108746",
      "trades": "289"
    },
    {
      "date": "2022-02-02",
      "bid": "1180.00",
      "ask": "1186.00",
      "open": "1230.00",
      "high": "1232.00",
      "low": "1174.00",
      "close": "1186.00",
      "average": "1197.0118",
      "volume": "2334",
      "turnover": "2790467",
      "trades": "343"
    },
    {
      "date": "2022-02-03",
      "bid": "1140.00",
      "ask": "1148.00",
      "open": "1186.00",
      "high": "1188.00",
      "low": "1136.00",
      "close": "1146.00",
      "average": "1159.4231",
      "volume": "1501",
      "turnover": "1740294",
      "trades": "186"
    },
    {
      "date": "2022-02-04",
      "bid": "1138.00",
      "ask": "1144.00",
      "open": "1150.00",
      "high": "1168.00",
      "low": "1132.00",
      "close": "1144.00",
      "average": "1153.1561",
      "volume": "1082",
      "turnover": "1247654",
      "trades": "110"
    },
    {
      "date": "2022-02-07",
      "bid": "1170.00",
      "ask": "1176.00",
      "open": "1146.00",
      "high": "1176.00",
      "low": "1144.00",
      "close": "1176.00",
      "average": "1157.7135",
      "volume": "1739",
      "turnover": "2013274",
      "trades": "152"
    },
    {
      "date": "2022-02-08",
      "bid": "1108.00",
      "ask": "1126.00",
      "open": "1178.00",
      "high": "1180.00",
      "low": "1110.00",
      "close": "1114.00",
      "average": "1142.7436",
      "volume": "2811",
      "turnover": "3213122",
      "trades": "298"
    },
    {
      "date": "2022-02-09",
      "bid": "1214.00",
      "ask": "1220.00",
      "open": "1130.00",
      "high": "1228.00",
      "low": "1112.00",
      "close": "1216.00",
      "average": "1186.3484",
      "volume": "7408",
      "turnover": "8784962",
      "trades": "553"
    },
    {
      "date": "2022-02-10",
      "bid": "1242.00",
      "ask": "1246.00",
      "open": "1220.00",
      "high": "1264.00",
      "low": "1212.00",
      "close": "1250.00",
      "average": "1235.9665",
      "volume": "5726",
      "turnover": "7076839",
      "trades": "527"
    },
    {
      "date": "2022-02-11",
      "bid": "1258.00",
      "ask": "1268.00",
      "open": "1250.00",
      "high": "1290.00",
      "low": "1248.00",
      "close": "1266.00",
      "average": "1266.8373",
      "volume": "5115",
      "turnover": "6479524",
      "trades": "524"
    },
    {
      "date": "2022-02-14",
      "bid": "1272.00",
      "ask": "1290.00",
      "open": "1250.00",
      "high": "1288.00",
      "low": "1202.00",
      "close": "1264.00",
      "average": "1233.9797",
      "volume": "5829",
      "turnover": "7196108",
      "trades": "498"
    },
    {
      "date": "2022-02-15",
      "bid": "1278.00",
      "ask": "1292.00",
      "open": "1262.00",
      "high": "1316.00",
      "low": "1250.00",
      "close": "1290.00",
      "average": "1285.5783",
      "volume": "3115",
      "turnover": "4004420",
      "trades": "317"
    },
    {
      "date": "2022-02-16",
      "bid": "1272.00",
      "ask": "1274.00",
      "open": "1296.00",
      "high": "1310.00",
      "low": "1270.00",
      "close": "1276.00",
      "average": "1279.3047",
      "volume": "3033",
      "turnover": "3880221",
      "trades": "277"
    },
    {
      "date": "2022-02-17",
      "bid": "1222.00",
      "ask": "1226.00",
      "open": "1276.00",
      "high": "1278.00",
      "low": "1222.00",
      "close": "1222.00",
      "average": "1253.6367",
      "volume": "1422",
      "turnover": "1775575",
      "trades": "176"
    },
    {
      "date": "2022-02-18",
      "bid": "1160.00",
      "ask": "1168.00",
      "open": "1220.00",
      "high": "1220.00",
      "low": "1156.00",
      "close": "1160.00",
      "average": "1179.9248",
      "volume": "1547",
      "turnover": "1825182",
      "trades": "206"
    },
    {
      "date": "2022-02-21",
      "bid": "1074.00",
      "ask": "1082.00",
      "open": "1140.00",
      "high": "1140.00",
      "low": "1066.00",
      "close": "1076.00",
      "average": "1091.8854",
      "volume": "7615",
      "turnover": "8307248",
      "trades": "597"
    },
    {
      "date": "2022-02-22",
      "bid": "1068.00",
      "ask": "1074.00",
      "open": "1076.00",
      "high": "1096.00",
      "low": "1042.00",
      "close": "1076.00",
      "average": "1074.8001",
      "volume": "13036",
      "turnover": "14001668",
      "trades": "632"
    },
    {
      "date": "2022-02-23",
      "bid": "1042.00",
      "ask": "1046.00",
      "open": "1090.00",
      "high": "1090.00",
      "low": "1034.00",
      "close": "1044.00",
      "average": "1053.7004",
      "volume": "23387",
      "turnover": "24661737",
      "trades": "304"
    },
    {
      "date": "2022-02-24",
      "bid": "1094.00",
      "ask": "1100.00",
      "open": "1010.00",
      "high": "1100.00",
      "low": "1002.00",
      "close": "1098.00",
      "average": "1036.8934",
      "volume": "19658",
      "turnover": "20375457",
      "trades": "571"
    },
    {
      "date": "2022-02-25",
      "bid": "1072.00",
      "ask": "1076.00",
      "open": "1104.00",
      "high": "1120.00",
      "low": "1056.00",
      "close": "1064.00",
      "average": "1073.6819",
      "volume": "5141",
      "turnover": "5519468",
      "trades": "372"
    },
    {
      "date": "2022-02-28",
      "bid": "1074.00",
      "ask": "1080.00",
      "open": "1070.00",
      "high": "1080.00",
      "low": "1054.00",
      "close": "1080.00",
      "average": "1070.0929",
      "volume": "2415",
      "turnover": "2584590",
      "trades": "239"
    },
    {
      "date": "2022-03-01",
      "bid": "1046.00",
      "ask": "1056.00",
      "open": "1100.00",
      "high": "1100.00",
      "low": "1046.00",
      "close": "1056.00",
      "average": "1058.3319",
      "volume": "2231",
      "turnover": "2359472",
      "trades": "204"
    },
    {
      "date": "2022-03-02",
      "bid": "1020.00",
      "ask": "1028.00",
      "open": "1056.00",
      "high": "1056.00",
      "low": "1004.00",
      "close": "1034.00",
      "average": "1018.8838",
      "volume": "4560",
      "turnover": "4645527",
      "trades": "335"
    },
    {
      "date": "2022-03-03",
      "bid": "983.00",
      "ask": "989.00",
      "open": "1050.00",
      "high": "1054.00",
      "low": "983.00",
      "close": "983.00",
      "average": "1003.4582",
      "volume": "1268",
      "turnover": "1272385",
      "trades": "199"
    },
    {
      "date": "2022-03-04",
      "bid": "966.00",
      "ask": "976.00",
      "open": "983.00",
      "high": "991.00",
      "low": "964.00",
      "close": "979.00",
      "average": "974.8144",
      "volume": "2315",
      "turnover": "2257495",
      "trades": "290"
    },
    {
      "date": "2022-03-07",
      "bid": "984.00",
      "ask": "1000.00",
      "open": "975.00",
      "high": "1028.00",
      "low": "930.00",
      "close": "988.00",
      "average": "979.1547",
      "volume": "4526",
      "turnover": "4430233",
      "trades": "417"
    },
    {
      "date": "2022-03-08",
      "bid": "972.00",
      "ask": "981.00",
      "open": "949.00",
      "high": "1018.00",
      "low": "944.00",
      "close": "974.00",
      "average": "979.4698",
      "volume": "1754",
      "turnover": "1717990",
      "trades": "201"
    },
    {
      "date": "2022-03-09",
      "bid": "1008.00",
      "ask": "1016.00",
      "open": "992.00",
      "high": "1016.00",
      "low": "980.00",
      "close": "1008.00",
      "average": "1000.4608",
      "volume": "1884",
      "turnover": "1884178",
      "trades": "161"
    },
    {
      "date": "2022-03-10",
      "bid": "1002.00",
      "ask": "1006.00",
      "open": "1020.00",
      "high": "1022.00",
      "low": "980.00",
      "close": "1000.00",
      "average": "1003.2949",
      "volume": "3817",
      "turnover": "3829203.5",
      "trades": "280"
    },
    {
      "date": "2022-03-11",
      "bid": "992.00",
      "ask": "1018.00",
      "open": "1000.00",
      "high": "1028.00",
      "low": "987.00",
      "close": "987.00",
      "average": "1014.7971",
      "volume": "962",
      "turnover": "975795",
      "trades": "91"
    },
    {
      "date": "2022-03-14",
      "bid": "1038.00",
      "ask": "1046.00",
      "open": "991.00",
      "high": "1050.00",
      "low": "991.00",
      "close": "1048.00",
      "average": "1027.9962",
      "volume": "2959",
      "turnover": "3041866",
      "trades": "201"
    },
    {
      "date": "2022-03-15",
      "bid": "995.00",
      "ask": "1006.00",
      "open": "1050.00",
      "high": "1054.00",
      "low": "993.00",
      "close": "997.00",
      "average": "1019.9132",
      "volume": "2629",
      "turnover": "2677731",
      "trades": "239"
    },
    {
      "date": "2022-03-16",
      "bid": "1060.00",
      "ask": "1068.00",
      "open": "997.00",
      "high": "1068.00",
      "low": "997.00",
      "close": "1068.00",
      "average": "1038.306",
      "volume": "4669",
      "turnover": "4845617",
      "trades": "240"
    },
    {
      "date": "2022-03-17",
      "bid": "1054.00",
      "ask": "1062.00",
      "open": "1070.00",
      "high": "1090.00",
      "low": "1030.00",
      "close": "1062.00",
      "average": "1055.2457",
      "volume": "1888",
      "turnover": "1992505",
      "trades": "172"
    },
    {
      "date": "2022-03-18",
      "bid": "1048.00",
      "ask": "1050.00",
      "open": "1070.00",
      "high": "1080.00",
      "low": "1034.00",
      "close": "1034.00",
      "average": "1053.0172",
      "volume": "3447",
      "turnover": "3629730",
      "trades": "320"
    },
    {
      "date": "2022-03-21",
      "bid": "1044.00",
      "ask": "1054.00",
      "open": "1034.00",
      "high": "1060.00",
      "low": "1032.00",
      "close": "1052.00",
      "average": "1048.0007",
      "volume": "2811",
      "turnover": "2945858",
      "trades": "170"
    },
    {
      "date": "2022-03-22",
      "bid": "1060.00",
      "ask": "1076.00",
      "open": "1054.00",
      "high": "1076.00",
      "low": "1046.00",
      "close": "1068.00",
      "average": "1060.2854",
      "volume": "1049",
      "turnover": "1112499",
      "trades": "100"
    },
    {
      "date": "2022-03-23",
      "bid": "1044.00",
      "ask": "1062.00",
      "open": "1068.00",
      "high": "1068.00",
      "low": "1034.00",
      "close": "1042.00",
      "average": "1045.6183",
      "volume": "3904",
      "turnover": "4082094",
      "trades": "243"
    },
    {
      "date": "2022-03-24",
      "bid": "1022.00",
      "ask": "1028.00",
      "open": "1046.00",
      "high": "1052.00",
      "low": "1018.00",
      "close": "1026.00",
      "average": "1031.7564",
      "volume": "821",
      "turnover": "847072",
      "trades": "121"
    },
    {
      "date": "2022-03-25",
      "bid": "1010.00",
      "ask": "1014.00",
      "open": "1050.00",
      "high": "1050.00",
      "low": "1006.00",
      "close": "1006.00",
      "average": "1026.5688",
      "volume": "764",
      "turnover": "784182",
      "trades": "150"
    },
    {
      "date": "2022-03-28",
      "bid": "1060.00",
      "ask": "1064.00",
      "open": "1006.00",
      "high": "1074.00",
      "low": "1004.00",
      "close": "1062.00",
      "average": "1049.1314",
      "volume": "4019",
      "turnover": "4216617",
      "trades": "279"
    },
    {
      "date": "2022-03-29",
      "bid": "1080.00",
      "ask": "1088.00",
      "open": "1080.00",
      "high": "1106.00",
      "low": "1050.00",
      "close": "1088.00",
      "average": "1079.4264",
      "volume": "2106",
      "turnover": "2273272",
      "trades": "170"
    },
    {
      "date": "2022-03-30",
      "bid": "1080.00",
      "ask": "1090.00",
      "open": "1092.00",
      "high": "1092.00",
      "low": "1050.00",
      "close": "1060.00",
      "average": "1069.8898",
      "volume": "1397",
      "turnover": "1494636",
      "trades": "157"
    },
    {
      "date": "2022-03-31",
      "bid": "1052.00",
      "ask": "1054.00",
      "open": "1062.00",
      "high": "1078.00",
      "low": "1036.00",
      "close": "1060.00",
      "average": "1055.0395",
      "volume": "1114",
      "turnover": "1175314",
      "trades": "118"
    },
    {
      "date": "2022-04-01",
      "bid": "1054.00",
      "ask": "1058.00",
      "open": "1066.00",
      "high": "1074.00",
      "low": "1048.00",
      "close": "1052.00",
      "average": "1059.3584",
      "volume": "1420",
      "turnover": "1504118",
      "trades": "140"
    },
    {
      "date": "2022-04-04",
      "bid": "1048.00",
      "ask": "1052.00",
      "open": "1058.00",
      "high": "1068.00",
      "low": "1044.00",
      "close": "1054.00",
      "average": "1054.4974",
      "volume": "1938",
      "turnover": "2043616",
      "trades": "172"
    },
    {
      "date": "2022-04-05",
      "bid": "1044.00",
      "ask": "1050.00",
      "open": "1054.00",
      "high": "1072.00",
      "low": "1042.00",
      "close": "1042.00",
      "average": "1058.9798",
      "volume": "1439",
      "turnover": "1523872",
      "trades": "169"
    },
    {
      "date": "2022-04-06",
      "bid": "1014.00",
      "ask": "1020.00",
      "open": "1050.00",
      "high": "1056.00",
      "low": "1008.00",
      "close": "1030.00",
      "average": "1028.0968",
      "volume": "2086",
      "turnover": "2144610",
      "trades": "197"
    },
    {
      "date": "2022-04-07",
      "bid": "1048.00",
      "ask": "1060.00",
      "open": "1050.00",
      "high": "1058.00",
      "low": "1024.00",
      "close": "1044.00",
      "average": "1044.8082",
      "volume": "1196",
      "turnover": "1250496",
      "trades": "136"
    },
    {
      "date": "2022-04-08",
      "bid": "1036.00",
      "ask": "1044.00",
      "open": "1040.00",
      "high": "1058.00",
      "low": "1026.00",
      "close": "1044.00",
      "average": "1039.6892",
      "volume": "489",
      "turnover": "508408",
      "trades": "78"
    },
    {
      "date": "2022-04-11",
      "bid": "1020.00",
      "ask": "1030.00",
      "open": "1040.00",
      "high": "1048.00",
      "low": "1006.00",
      "close": "1030.00",
      "average": "1023.4634",
      "volume": "1409",
      "turnover": "1442060",
      "trades": "142"
    },
    {
      "date": "2022-04-12",
      "bid": "1036.00",
      "ask": "1046.00",
      "open": "1012.00",
      "high": "1050.00",
      "low": "1012.00",
      "close": "1048.00",
      "average": "1036.0975",
      "volume": "1046",
      "turnover": "1083758",
      "trades": "87"
    },
    {
      "date": "2022-04-13",
      "bid": "1038.00",
      "ask": "1048.00",
      "open": "1044.00",
      "high": "1058.00",
      "low": "1012.00",
      "close": "1030.00",
      "average": "1030.3783",
      "volume": "1454",
      "turnover": "1498170",
      "trades": "115"
    },
    {
      "date": "2022-04-14",
      "bid": "1070.00",
      "ask": "1080.00",
      "open": "1050.00",
      "high": "1080.00",
      "low": "1038.00",
      "close": "1070.00",
      "average": "1052.3253",
      "volume": "990",
      "turnover": "1041802",
      "trades": "83"
    },
    {
      "date": "2022-04-19",
      "bid": "1020.00",
      "ask": "1026.00",
      "open": "1070.00",
      "high": "1070.00",
      "low": "1020.00",
      "close": "1020.00",
      "average": "1035.626",
      "volume": "2123",
      "turnover": "2198634",
      "trades": "235"
    },
    {
      "date": "2022-04-20",
      "bid": "1040.00",
      "ask": "1050.00",
      "open": "1020.00",
      "high": "1050.00",
      "low": "1020.00",
      "close": "1040.00",
      "average": "1036.086",
      "volume": "3240",
      "turnover": "3360910.75",
      "trades": "276"
    },
    {
      "date": "2022-04-21",
      "bid": "1048.00",
      "ask": "1058.00",
      "open": "1040.00",
      "high": "1078.00",
      "low": "1028.00",
      "close": "1058.00",
      "average": "1055.0397",
      "volume": "1512",
      "turnover": "1595220",
      "trades": "164"
    },
    {
      "date": "2022-04-22",
      "bid": "1042.00",
      "ask": "1046.00",
      "open": "1050.00",
      "high": "1062.00",
      "low": "1032.00",
      "close": "1054.00",
      "average": "1047.2733",
      "volume": "917",
      "turnover": "960303",
      "trades": "139"
    },
    {
      "date": "2022-04-25",
      "bid": "1000.00",
      "ask": "1002.00",
      "open": "1054.00",
      "high": "1064.00",
      "low": "1000.00",
      "close": "1016.00",
      "average": "1016.5188",
      "volume": "2444",
      "turnover": "2484372",
      "trades": "280"
    },
    {
      "date": "2022-04-26",
      "bid": "955.00",
      "ask": "958.00",
      "open": "1012.00",
      "high": "1012.00",
      "low": "945.00",
      "close": "960.00",
      "average": "972.0335",
      "volume": "6204",
      "turnover": "6030496",
      "trades": "665"
    },
    {
      "date": "2022-04-27",
      "bid": "945.00",
      "ask": "948.00",
      "open": "950.00",
      "high": "999.00",
      "low": "939.00",
      "close": "949.00",
      "average": "952.713",
      "volume": "4672",
      "turnover": "4451075",
      "trades": "545"
    },
    {
      "date": "2022-04-28",
      "bid": "881.00",
      "ask": "882.00",
      "open": "949.00",
      "high": "950.00",
      "low": "868.00",
      "close": "881.00",
      "average": "888.4471",
      "volume": "5540",
      "turnover": "4921997",
      "trades": "625"
    },
    {
      "date": "2022-04-29",
      "bid": "889.00",
      "ask": "892.00",
      "open": "895.00",
      "high": "930.00",
      "low": "879.00",
      "close": "882.00",
      "average": "898.1584",
      "volume": "5511",
      "turnover": "4949751",
      "trades": "508"
    },
    {
      "date": "2022-05-02",
      "bid": "880.00",
      "ask": "883.00",
      "open": "899.00",
      "high": "900.00",
      "low": "862.00",
      "close": "871.00",
      "average": "884.463",
      "volume": "4180",
      "turnover": "3696979",
      "trades": "339"
    },
    {
      "date": "2022-05-03",
      "bid": "888.00",
      "ask": "900.00",
      "open": "871.00",
      "high": "901.00",
      "low": "854.00",
      "close": "893.00",
      "average": "882.6242",
      "volume": "3491",
      "turnover": "3081241",
      "trades": "334"
    },
    {
      "date": "2022-05-04",
      "bid": "891.00",
      "ask": "895.00",
      "open": "908.00",
      "high": "908.00",
      "low": "866.00",
      "close": "892.00",
      "average": "881.0633",
      "volume": "12582",
      "turnover": "11134035.98",
      "trades": "271"
    },
    {
      "date": "2022-05-05",
      "bid": "879.00",
      "ask": "883.00",
      "open": "892.00",
      "high": "932.00",
      "low": "879.00",
      "close": "888.00",
      "average": "903.6873",
      "volume": "3471",
      "turnover": "3136570",
      "trades": "303"
    },
    {
      "date": "2022-05-06",
      "bid": "874.00",
      "ask": "885.00",
      "open": "888.00",
      "high": "894.00",
      "low": "867.00",
      "close": "880.00",
      "average": "879.6814",
      "volume": "3245",
      "turnover": "2854566",
      "trades": "324"
    },
    {
      "date": "2022-05-09",
      "bid": "832.00",
      "ask": "838.00",
      "open": "880.00",
      "high": "880.00",
      "low": "834.00",
      "close": "836.00",
      "average": "849.1359",
      "volume": "4642",
      "turnover": "3941689",
      "trades": "318"
    },
    {
      "date": "2022-05-10",
      "bid": "856.00",
      "ask": "859.00",
      "open": "837.00",
      "high": "861.00",
      "low": "830.00",
      "close": "856.00",
      "average": "845.767",
      "volume": "4243",
      "turnover": "3588486",
      "trades": "404"
    },
    {
      "date": "2022-05-11",
      "bid": "899.00",
      "ask": "903.00",
      "open": "869.00",
      "high": "907.00",
      "low": "868.00",
      "close": "899.00",
      "average": "888.3212",
      "volume": "2723",
      "turnover": "2418945",
      "trades": "230"
    },
    {
      "date": "2022-05-12",
      "bid": "905.00",
      "ask": "908.00",
      "open": "890.00",
      "high": "906.00",
      "low": "881.00",
      "close": "893.00",
      "average": "891.4995",
      "volume": "2309",
      "turnover": "2057944.5",
      "trades": "242"
    },
    {
      "date": "2022-05-13",
      "bid": "900.00",
      "ask": "908.00",
      "open": "893.00",
      "high": "930.00",
      "low": "893.00",
      "close": "902.00",
      "average": "914.2684",
      "volume": "2134",
      "turnover": "1951003",
      "trades": "174"
    },
    {
      "date": "2022-05-16",
      "bid": "901.00",
      "ask": "911.00",
      "open": "915.00",
      "high": "919.00",
      "low": "900.00",
      "close": "908.00",
      "average": "910.7423",
      "volume": "1164",
      "turnover": "1060104",
      "trades": "109"
    },
    {
      "date": "2022-05-17",
      "bid": "900.00",
      "ask": "906.00",
      "open": "908.00",
      "high": "927.00",
      "low": "896.00",
      "close": "896.00",
      "average": "907.9087",
      "volume": "1566",
      "turnover": "1421785",
      "trades": "167"
    },
    {
      "date": "2022-05-18",
      "bid": "889.00",
      "ask": "893.00",
      "open": "896.00",
      "high": "918.00",
      "low": "889.00",
      "close": "895.00",
      "average": "895.8314",
      "volume": "1956",
      "turnover": "1752099",
      "trades": "186"
    },
    {
      "date": "2022-05-19",
      "bid": "893.00",
      "ask": "898.00",
      "open": "890.00",
      "high": "900.00",
      "low": "869.00",
      "close": "899.00",
      "average": "880.2136",
      "volume": "1744",
      "turnover": "1535086.5",
      "trades": "186"
    },
    {
      "date": "2022-05-20",
      "bid": "901.00",
      "ask": "907.00",
      "open": "878.00",
      "high": "918.00",
      "low": "878.00",
      "close": "899.00",
      "average": "900.3867",
      "volume": "3214",
      "turnover": "2893843",
      "trades": "276"
    },
    {
      "date": "2022-05-23",
      "bid": "908.00",
      "ask": "913.00",
      "open": "905.00",
      "high": "921.00",
      "low": "901.00",
      "close": "905.00",
      "average": "910.9652",
      "volume": "753",
      "turnover": "685969.5",
      "trades": "113"
    },
    {
      "date": "2022-05-24",
      "bid": "902.00",
      "ask": "910.00",
      "open": "906.00",
      "high": "917.00",
      "low": "899.00",
      "close": "908.00",
      "average": "906.4303",
      "volume": "832",
      "turnover": "754857",
      "trades": "94"
    },
    {
      "date": "2022-05-25",
      "bid": "900.00",
      "ask": "903.00",
      "open": "908.00",
      "high": "919.00",
      "low": "900.00",
      "close": "900.00",
      "average": "903.4412",
      "volume": "238",
      "turnover": "215019",
      "trades": "46"
    },
    {
      "date": "2022-05-27",
      "bid": "927.00",
      "ask": "934.00",
      "open": "901.00",
      "high": "942.00",
      "low": "901.00",
      "close": "935.00",
      "average": "928.2328",
      "volume": "6407",
      "turnover": "5947187.5",
      "trades": "155"
    },
    {
      "date": "2022-05-30",
      "bid": "946.00",
      "ask": "952.00",
      "open": "953.00",
      "high": "975.00",
      "low": "937.00",
      "close": "950.00",
      "average": "956.4141",
      "volume": "1858",
      "turnover": "1777054",
      "trades": "179"
    },
    {
      "date": "2022-05-31",
      "bid": "950.00",
      "ask": "951.00",
      "open": "945.00",
      "high": "968.00",
      "low": "934.00",
      "close": "950.00",
      "average": "945.5208",
      "volume": "2649",
      "turnover": "2504576.5",
      "trades": "224"
    },
    {
      "date": "2022-06-01",
      "bid": "963.00",
      "ask": "971.00",
      "open": "967.00",
      "high": "979.00",
      "low": "946.00",
      "close": "962.00",
      "average": "962.5203",
      "volume": "1480",
      "turnover": "1424530",
      "trades": "119"
    },
    {
      "date": "2022-06-02",
      "bid": "965.00",
      "ask": "969.00",
      "open": "990.00",
      "high": "990.00",
      "low": "948.00",
      "close": "955.00",
      "average": "966.3038",
      "volume": "1409",
      "turnover": "1361522",
      "trades": "157"
    },
    {
      "date": "2022-06-03",
      "bid": "984.00",
      "ask": "989.00",
      "open": "970.00",
      "high": "992.00",
      "low": "970.00",
      "close": "992.00",
      "average": "981.4589",
      "volume": "1436",
      "turnover": "1409375",
      "trades": "107"
    },
    {
      "date": "2022-06-07",
      "bid": "1090.00",
      "ask": "1092.00",
      "open": "1050.00",
      "high": "1118.00",
      "low": "1050.00",
      "close": "1088.00",
      "average": "1083.3105",
      "volume": "12838",
      "turnover": "13907560",
      "trades": "831"
    },
    {
      "date": "2022-06-08",
      "bid": "1054.00",
      "ask": "1062.00",
      "open": "1108.00",
      "high": "1108.00",
      "low": "1050.00",
      "close": "1056.00",
      "average": "1071.745",
      "volume": "5389",
      "turnover": "5775634",
      "trades": "422"
    },
    {
      "date": "2022-06-09",
      "bid": "1028.00",
      "ask": "1036.00",
      "open": "1060.00",
      "high": "1068.00",
      "low": "1020.00",
      "close": "1020.00",
      "average": "1043.4961",
      "volume": "3957",
      "turnover": "4129114",
      "trades": "273"
    },
    {
      "date": "2022-06-10",
      "bid": "1052.00",
      "ask": "1056.00",
      "open": "1050.00",
      "high": "1068.00",
      "low": "1020.00",
      "close": "1046.00",
      "average": "1049.2736",
      "volume": "2164",
      "turnover": "2270628",
      "trades": "208"
    },
    {
      "date": "2022-06-13",
      "bid": "1050.00",
      "ask": "1054.00",
      "open": "1046.00",
      "high": "1060.00",
      "low": "1020.00",
      "close": "1060.00",
      "average": "1046.4624",
      "volume": "3175",
      "turnover": "3322518",
      "trades": "365"
    },
    {
      "date": "2022-06-14",
      "bid": "994.00",
      "ask": "1000.00",
      "open": "1070.00",
      "high": "1078.00",
      "low": "992.00",
      "close": "992.00",
      "average": "1018.2145",
      "volume": "3949",
      "turnover": "4020929",
      "trades": "274"
    },
    {
      "date": "2022-06-15",
      "bid": "972.00",
      "ask": "984.00",
      "open": "992.00",
      "high": "1008.00",
      "low": "972.00",
      "close": "975.00",
      "average": "992.5919",
      "volume": "1360",
      "turnover": "1349925",
      "trades": "160"
    },
    {
      "date": "2022-06-16",
      "bid": "937.00",
      "ask": "943.00",
      "open": "982.00",
      "high": "982.00",
      "low": "922.00",
      "close": "924.00",
      "average": "947.3131",
      "volume": "2613",
      "turnover": "2475329",
      "trades": "249"
    },
    {
      "date": "2022-06-17",
      "bid": "890.00",
      "ask": "897.00",
      "open": "924.00",
      "high": "950.00",
      "low": "889.00",
      "close": "889.00",
      "average": "917.405",
      "volume": "5282",
      "turnover": "4845733",
      "trades": "402"
    },
    {
      "date": "2022-06-20",
      "bid": "896.00",
      "ask": "909.00",
      "open": "900.00",
      "high": "936.00",
      "low": "895.00",
      "close": "897.00",
      "average": "903.0804",
      "volume": "4762",
      "turnover": "4300469",
      "trades": "281"
    },
    {
      "date": "2022-06-21",
      "bid": "896.00",
      "ask": "902.00",
      "open": "933.00",
      "high": "933.00",
      "low": "890.00",
      "close": "897.00",
      "average": "905.3964",
      "volume": "2606",
      "turnover": "2359463",
      "trades": "206"
    },
    {
      "date": "2022-06-22",
      "bid": "902.00",
      "ask": "920.00",
      "open": "898.00",
      "high": "920.00",
      "low": "870.00",
      "close": "920.00",
      "average": "888.2793",
      "volume": "2105",
      "turnover": "1869828",
      "trades": "175"
    },
    {
      "date": "2022-06-23",
      "bid": "891.00",
      "ask": "908.00",
      "open": "920.00",
      "high": "920.00",
      "low": "883.00",
      "close": "912.00",
      "average": "897.1536",
      "volume": "1009",
      "turnover": "905228",
      "trades": "134"
    },
    {
      "date": "2022-06-27",
      "bid": "903.00",
      "ask": "915.00",
      "open": "912.00",
      "high": "936.00",
      "low": "900.00",
      "close": "904.00",
      "average": "914.2415",
      "volume": "1826",
      "turnover": "1669405",
      "trades": "119"
    },
    {
      "date": "2022-06-28",
      "bid": "903.00",
      "ask": "914.00",
      "open": "905.00",
      "high": "947.00",
      "low": "896.00",
      "close": "919.00",
      "average": "914.3907",
      "volume": "2063",
      "turnover": "1886388",
      "trades": "140"
    },
    {
      "date": "2022-06-29",
      "bid": "898.00",
      "ask": "904.00",
      "open": "920.00",
      "high": "920.00",
      "low": "887.00",
      "close": "897.00",
      "average": "901.4051",
      "volume": "948",
      "turnover": "854532",
      "trades": "123"
    },
    {
      "date": "2022-06-30",
      "bid": "882.00",
      "ask": "886.00",
      "open": "897.00",
      "high": "897.00",
      "low": "870.00",
      "close": "883.00",
      "average": "877.9654",
      "volume": "1328",
      "turnover": "1165938",
      "trades": "126"
    },
    {
      "date": "2022-07-01",
      "bid": "875.00",
      "ask": "878.00",
      "open": "900.00",
      "high": "904.00",
      "low": "871.00",
      "close": "880.00",
      "average": "883.8267",
      "volume": "2204",
      "turnover": "1947954",
      "trades": "183"
    },
    {
      "date": "2022-07-04",
      "bid": "864.00",
      "ask": "883.00",
      "open": "880.00",
      "high": "883.00",
      "low": "860.00",
      "close": "871.00",
      "average": "870.6383",
      "volume": "1143",
      "turnover": "995032.5",
      "trades": "145"
    },
    {
      "date": "2022-07-05",
      "bid": "857.00",
      "ask": "870.00",
      "open": "871.00",
      "high": "893.00",
      "low": "842.00",
      "close": "870.00",
      "average": "861.2073",
      "volume": "2266",
      "turnover": "1952834.5",
      "trades": "169"
    },
    {
      "date": "2022-07-06",
      "bid": "899.00",
      "ask": "908.00",
      "open": "870.00",
      "high": "907.00",
      "low": "870.00",
      "close": "898.00",
      "average": "892.725",
      "volume": "1258",
      "turnover": "1123048",
      "trades": "136"
    },
    {
      "date": "2022-07-07",
      "bid": "932.00",
      "ask": "939.00",
      "open": "900.00",
      "high": "938.00",
      "low": "895.00",
      "close": "929.00",
      "average": "912.4564",
      "volume": "1444",
      "turnover": "1317587",
      "trades": "108"
    },
    {
      "date": "2022-07-08",
      "bid": "929.00",
      "ask": "935.00",
      "open": "943.00",
      "high": "943.00",
      "low": "910.00",
      "close": "930.00",
      "average": "930.9743",
      "volume": "1049",
      "turnover": "976592",
      "trades": "95"
    },
    {
      "date": "2022-07-11",
      "bid": "930.00",
      "ask": "938.00",
      "open": "932.00",
      "high": "948.00",
      "low": "903.00",
      "close": "938.00",
      "average": "929.5646",
      "volume": "457",
      "turnover": "424811",
      "trades": "84"
    },
    {
      "date": "2022-07-12",
      "bid": "941.00",
      "ask": "943.00",
      "open": "938.00",
      "high": "945.00",
      "low": "917.00",
      "close": "943.00",
      "average": "930.9939",
      "volume": "652",
      "turnover": "607008",
      "trades": "69"
    },
    {
      "date": "2022-07-13",
      "bid": "938.00",
      "ask": "945.00",
      "open": "945.00",
      "high": "950.00",
      "low": "930.00",
      "close": "940.00",
      "average": "944.7533",
      "volume": "835",
      "turnover": "788869",
      "trades": "59"
    },
    {
      "date": "2022-07-14",
      "bid": "933.00",
      "ask": "940.00",
      "open": "960.00",
      "high": "960.00",
      "low": "935.00",
      "close": "947.00",
      "average": "947.6531",
      "volume": "565",
      "turnover": "535424",
      "trades": "55"
    },
    {
      "date": "2022-07-15",
      "bid": "915.00",
      "ask": "922.00",
      "open": "947.00",
      "high": "951.00",
      "low": "909.00",
      "close": "918.00",
      "average": "924.8418",
      "volume": "1574",
      "turnover": "1455701",
      "trades": "82"
    },
    {
      "date": "2022-07-18",
      "bid": "918.00",
      "ask": "924.00",
      "open": "918.00",
      "high": "930.00",
      "low": "906.00",
      "close": "927.00",
      "average": "919.9313",
      "volume": "1252",
      "turnover": "1151754",
      "trades": "103"
    },
    {
      "date": "2022-07-19",
      "bid": "932.00",
      "ask": "939.00",
      "open": "927.00",
      "high": "940.00",
      "low": "926.00",
      "close": "939.00",
      "average": "934.2903",
      "volume": "341",
      "turnover": "318593",
      "trades": "57"
    },
    {
      "date": "2022-07-20",
      "bid": "942.00",
      "ask": "948.00",
      "open": "953.00",
      "high": "958.00",
      "low": "940.00",
      "close": "950.00",
      "average": "950.4125",
      "volume": "895",
      "turnover": "851136.5",
      "trades": "64"
    },
    {
      "date": "2022-07-21",
      "bid": "952.00",
      "ask": "970.00",
      "open": "950.00",
      "high": "976.00",
      "low": "930.00",
      "close": "972.00",
      "average": "954.0189",
      "volume": "1932",
      "turnover": "1842914",
      "trades": "174"
    },
    {
      "date": "2022-07-22",
      "bid": "961.00",
      "ask": "966.00",
      "open": "972.00",
      "high": "972.00",
      "low": "942.00",
      "close": "966.00",
      "average": "959.3438",
      "volume": "1762",
      "turnover": "1693070",
      "trades": "126"
    },
    {
      "date": "2022-07-25",
      "bid": "956.00",
      "ask": "960.00",
      "open": "966.00",
      "high": "967.00",
      "low": "940.00",
      "close": "957.00",
      "average": "958.3356",
      "volume": "441",
      "turnover": "422626",
      "trades": "97"
    },
    {
      "date": "2022-07-26",
      "bid": "922.00",
      "ask": "927.00",
      "open": "968.00",
      "high": "968.00",
      "low": "901.00",
      "close": "901.00",
      "average": "933.7876",
      "volume": "1342",
      "turnover": "1253116.5",
      "trades": "142"
    },
    {
      "date": "2022-07-27",
      "bid": "926.00",
      "ask": "930.00",
      "open": "915.00",
      "high": "948.00",
      "low": "908.00",
      "close": "935.00",
      "average": "933.1357",
      "volume": "1859",
      "turnover": "1735767.5",
      "trades": "155"
    },
    {
      "date": "2022-07-28",
      "bid": "923.00",
      "ask": "927.00",
      "open": "940.00",
      "high": "961.00",
      "low": "921.00",
      "close": "923.00",
      "average": "931.2394",
      "volume": "2005",
      "turnover": "1867135",
      "trades": "131"
    },
    {
      "date": "2022-07-29",
      "bid": "910.00",
      "ask": "915.00",
      "open": "923.00",
      "high": "937.00",
      "low": "905.00",
      "close": "910.00",
      "average": "916.2334",
      "volume": "4461",
      "turnover": "4087317",
      "trades": "333"
    },
    {
      "date": "2022-08-01",
      "bid": "901.00",
      "ask": "906.00",
      "open": "910.00",
      "high": "925.00",
      "low": "901.00",
      "close": "901.00",
      "average": "903.5353",
      "volume": "7674",
      "turnover": "6933730",
      "trades": "424"
    },
    {
      "date": "2022-08-02",
      "bid": "929.00",
      "ask": "934.00",
      "open": "902.00",
      "high": "936.00",
      "low": "898.00",
      "close": "928.00",
      "average": "916.107",
      "volume": "1112",
      "turnover": "1018711",
      "trades": "129"
    },
    {
      "date": "2022-08-03",
      "bid": "923.00",
      "ask": "927.00",
      "open": "939.00",
      "high": "939.00",
      "low": "910.00",
      "close": "923.00",
      "average": "924.9731",
      "volume": "780",
      "turnover": "721479",
      "trades": "86"
    },
    {
      "date": "2022-08-04",
      "bid": "921.00",
      "ask": "926.00",
      "open": "923.00",
      "high": "935.00",
      "low": "918.00",
      "close": "920.00",
      "average": "927.347",
      "volume": "559",
      "turnover": "518387",
      "trades": "75"
    },
    {
      "date": "2022-08-05",
      "bid": "918.00",
      "ask": "923.00",
      "open": "922.00",
      "high": "931.00",
      "low": "911.00",
      "close": "918.00",
      "average": "917.3897",
      "volume": "1899",
      "turnover": "1742123",
      "trades": "148"
    },
    {
      "date": "2022-08-08",
      "bid": "911.00",
      "ask": "915.00",
      "open": "918.00",
      "high": "933.00",
      "low": "910.00",
      "close": "915.00",
      "average": "918.8957",
      "volume": "2915",
      "turnover": "2678581",
      "trades": "155"
    },
    {
      "date": "2022-08-09",
      "bid": "903.00",
      "ask": "910.00",
      "open": "915.00",
      "high": "916.00",
      "low": "899.00",
      "close": "910.00",
      "average": "905.9836",
      "volume": "1223",
      "turnover": "1108018",
      "trades": "84"
    },
    {
      "date": "2022-08-10",
      "bid": "906.00",
      "ask": "913.00",
      "open": "910.00",
      "high": "914.00",
      "low": "898.00",
      "close": "912.00",
      "average": "907.1156",
      "volume": "1090",
      "turnover": "988756",
      "trades": "97"
    },
    {
      "date": "2022-08-11",
      "bid": "896.00",
      "ask": "899.00",
      "open": "912.00",
      "high": "926.00",
      "low": "896.00",
      "close": "896.00",
      "average": "899.9698",
      "volume": "2337",
      "turnover": "2102822.5",
      "trades": "123"
    },
    {
      "date": "2022-08-12",
      "bid": "886.00",
      "ask": "889.00",
      "open": "896.00",
      "high": "914.00",
      "low": "886.00",
      "close": "890.00",
      "average": "893.9424",
      "volume": "2260",
      "turnover": "2020053.5",
      "trades": "150"
    },
    {
      "date": "2022-08-15",
      "bid": "883.00",
      "ask": "893.00",
      "open": "891.00",
      "high": "900.00",
      "low": "879.00",
      "close": "886.00",
      "average": "889.9675",
      "volume": "2817",
      "turnover": "2507273.5",
      "trades": "188"
    },
    {
      "date": "2022-08-16",
      "bid": "877.00",
      "ask": "880.00",
      "open": "887.00",
      "high": "901.00",
      "low": "875.00",
      "close": "877.00",
      "average": "893.2462",
      "volume": "2994",
      "turnover": "2675781",
      "trades": "135"
    },
    {
      "date": "2022-08-17",
      "bid": "878.00",
      "ask": "882.00",
      "open": "879.00",
      "high": "897.00",
      "low": "871.00",
      "close": "871.00",
      "average": "882.6985",
      "volume": "2252",
      "turnover": "1987837",
      "trades": "198"
    },
    {
      "date": "2022-08-18",
      "bid": "890.00",
      "ask": "893.00",
      "open": "876.00",
      "high": "894.00",
      "low": "876.00",
      "close": "890.00",
      "average": "888.6439",
      "volume": "615",
      "turnover": "546516",
      "trades": "59"
    },
    {
      "date": "2022-08-19",
      "bid": "876.00",
      "ask": "882.00",
      "open": "893.00",
      "high": "898.00",
      "low": "871.00",
      "close": "882.00",
      "average": "882.5848",
      "volume": "1291",
      "turnover": "1139417",
      "trades": "102"
    },
    {
      "date": "2022-08-22",
      "bid": "867.00",
      "ask": "873.00",
      "open": "882.00",
      "high": "886.00",
      "low": "864.00",
      "close": "864.00",
      "average": "873.1032",
      "volume": "2569",
      "turnover": "2243002",
      "trades": "137"
    },
    {
      "date": "2022-08-23",
      "bid": "847.00",
      "ask": "857.00",
      "open": "864.00",
      "high": "887.00",
      "low": "849.00",
      "close": "851.00",
      "average": "862.5903",
      "volume": "1872",
      "turnover": "1614769",
      "trades": "128"
    },
    {
      "date": "2022-08-24",
      "bid": "865.00",
      "ask": "870.00",
      "open": "851.00",
      "high": "898.00",
      "low": "851.00",
      "close": "873.00",
      "average": "871.7992",
      "volume": "844",
      "turnover": "736157.5",
      "trades": "81"
    },
    {
      "date": "2022-08-25",
      "bid": "881.00",
      "ask": "891.00",
      "open": "874.00",
      "high": "892.00",
      "low": "859.00",
      "close": "892.00",
      "average": "877.4377",
      "volume": "984",
      "turnover": "863042",
      "trades": "104"
    },
    {
      "date": "2022-08-26",
      "bid": "863.00",
      "ask": "866.00",
      "open": "892.00",
      "high": "892.00",
      "low": "861.00",
      "close": "863.00",
      "average": "868.5622",
      "volume": "1085",
      "turnover": "942390",
      "trades": "120"
    },
    {
      "date": "2022-08-29",
      "bid": "862.00",
      "ask": "865.00",
      "open": "861.00",
      "high": "872.00",
      "low": "852.00",
      "close": "867.00",
      "average": "858.6173",
      "volume": "2392",
      "turnover": "2053630.5",
      "trades": "162"
    },
    {
      "date": "2022-08-30",
      "bid": "852.00",
      "ask": "855.00",
      "open": "867.00",
      "high": "870.00",
      "low": "852.00",
      "close": "852.00",
      "average": "861.2909",
      "volume": "1193",
      "turnover": "1027520",
      "trades": "97"
    },
    {
      "date": "2022-08-31",
      "bid": "852.00",
      "ask": "854.00",
      "open": "852.00",
      "high": "893.00",
      "low": "852.00",
      "close": "852.00",
      "average": "857.5113",
      "volume": "1776",
      "turnover": "1522940",
      "trades": "118"
    },
    {
      "date": "2022-09-01",
      "bid": "852.00",
      "ask": "857.00",
      "open": "852.00",
      "high": "862.00",
      "low": "852.00",
      "close": "859.00",
      "average": "852.7372",
      "volume": "1427",
      "turnover": "1217107",
      "trades": "72"
    },
    {
      "date": "2022-09-02",
      "bid": "865.00",
      "ask": "868.00",
      "open": "865.00",
      "high": "889.00",
      "low": "864.00",
      "close": "865.00",
      "average": "874.4836",
      "volume": "1067",
      "turnover": "932535",
      "trades": "119"
    },
    {
      "date": "2022-09-05",
      "bid": "881.00",
      "ask": "884.00",
      "open": "865.00",
      "high": "888.00",
      "low": "859.00",
      "close": "884.00",
      "average": "871.946",
      "volume": "991",
      "turnover": "864193.5",
      "trades": "144"
    },
    {
      "date": "2022-09-06",
      "bid": "866.00",
      "ask": "873.00",
      "open": "884.00",
      "high": "918.00",
      "low": "867.00",
      "close": "870.00",
      "average": "886.7879",
      "volume": "2392",
      "turnover": "2119004",
      "trades": "180"
    },
    {
      "date": "2022-09-07",
      "bid": "880.00",
      "ask": "884.00",
      "open": "870.00",
      "high": "888.00",
      "low": "861.00",
      "close": "885.00",
      "average": "881.09",
      "volume": "8737",
      "turnover": "7698083",
      "trades": "140"
    },
    {
      "date": "2022-09-08",
      "bid": "880.00",
      "ask": "885.00",
      "open": "887.00",
      "high": "897.00",
      "low": "871.00",
      "close": "871.00",
      "average": "877.3711",
      "volume": "1113",
      "turnover": "976514",
      "trades": "68"
    },
    {
      "date": "2022-09-09",
      "bid": "881.00",
      "ask": "885.00",
      "open": "869.00",
      "high": "889.00",
      "low": "869.00",
      "close": "880.00",
      "average": "878.4581",
      "volume": "834",
      "turnover": "732679.5",
      "trades": "81"
    },
    {
      "date": "2022-09-12",
      "bid": "861.00",
      "ask": "864.00",
      "open": "885.00",
      "high": "890.00",
      "low": "860.00",
      "close": "860.00",
      "average": "876.5976",
      "volume": "1635",
      "turnover": "1433237",
      "trades": "156"
    },
    {
      "date": "2022-09-13",
      "bid": "843.00",
      "ask": "852.00",
      "open": "865.00",
      "high": "875.00",
      "low": "837.00",
      "close": "837.00",
      "average": "846.332",
      "volume": "2048",
      "turnover": "1733288",
      "trades": "163"
    },
    {
      "date": "2022-09-14",
      "bid": "826.00",
      "ask": "831.00",
      "open": "840.00",
      "high": "861.00",
      "low": "824.00",
      "close": "834.00",
      "average": "839.4566",
      "volume": "1257",
      "turnover": "1055197",
      "trades": "123"
    },
    {
      "date": "2022-09-15",
      "bid": "835.00",
      "ask": "840.00",
      "open": "834.00",
      "high": "844.00",
      "low": "816.00",
      "close": "840.00",
      "average": "831.6058",
      "volume": "657",
      "turnover": "546365",
      "trades": "90"
    },
    {
      "date": "2022-09-16",
      "bid": "810.00",
      "ask": "814.00",
      "open": "841.00",
      "high": "841.00",
      "low": "807.00",
      "close": "811.00",
      "average": "816.5735",
      "volume": "1409",
      "turnover": "1150552",
      "trades": "129"
    },
    {
      "date": "2022-09-19",
      "bid": "821.00",
      "ask": "827.00",
      "open": "830.00",
      "high": "830.00",
      "low": "815.00",
      "close": "823.00",
      "average": "820.1824",
      "volume": "806",
      "turnover": "661067",
      "trades": "72"
    },
    {
      "date": "2022-09-20",
      "bid": "801.00",
      "ask": "808.00",
      "open": "823.00",
      "high": "845.00",
      "low": "800.00",
      "close": "813.00",
      "average": "817.7109",
      "volume": "1131",
      "turnover": "924831",
      "trades": "115"
    },
    {
      "date": "2022-09-21",
      "bid": "817.00",
      "ask": "824.00",
      "open": "813.00",
      "high": "824.00",
      "low": "803.00",
      "close": "824.00",
      "average": "814.4145",
      "volume": "386",
      "turnover": "314364",
      "trades": "53"
    },
    {
      "date": "2022-09-22",
      "bid": "802.00",
      "ask": "807.00",
      "open": "824.00",
      "high": "824.00",
      "low": "790.00",
      "close": "790.00",
      "average": "804.4581",
      "volume": "1194",
      "turnover": "960523",
      "trades": "116"
    },
    {
      "date": "2022-09-23",
      "bid": "816.00",
      "ask": "822.00",
      "open": "790.00",
      "high": "825.00",
      "low": "789.00",
      "close": "800.00",
      "average": "810.1154",
      "volume": "1866",
      "turnover": "1511681",
      "trades": "303"
    },
    {
      "date": "2022-09-26",
      "bid": "770.00",
      "ask": "776.00",
      "open": "800.00",
      "high": "812.00",
      "low": "760.00",
      "close": "760.00",
      "average": "790.7851",
      "volume": "833",
      "turnover": "658724",
      "trades": "140"
    },
    {
      "date": "2022-09-27",
      "bid": "772.00",
      "ask": "777.00",
      "open": "760.00",
      "high": "815.00",
      "low": "760.00",
      "close": "777.00",
      "average": "773.9716",
      "volume": "915",
      "turnover": "708184",
      "trades": "117"
    },
    {
      "date": "2022-09-28",
      "bid": "755.00",
      "ask": "758.00",
      "open": "777.00",
      "high": "777.00",
      "low": "733.00",
      "close": "753.00",
      "average": "745.4768",
      "volume": "3940",
      "turnover": "2947475",
      "trades": "244"
    },
    {
      "date": "2022-09-29",
      "bid": "775.00",
      "ask": "780.00",
      "open": "753.00",
      "high": "790.00",
      "low": "753.00",
      "close": "780.00",
      "average": "767.9963",
      "volume": "1922",
      "turnover": "1476108",
      "trades": "142"
    },
    {
      "date": "2022-09-30",
      "bid": "778.00",
      "ask": "780.00",
      "open": "780.00",
      "high": "805.00",
      "low": "772.00",
      "close": "791.00",
      "average": "787.6926",
      "volume": "1264",
      "turnover": "995547",
      "trades": "150"
    },
    {
      "date": "2022-10-03",
      "bid": "783.00",
      "ask": "788.00",
      "open": "798.00",
      "high": "798.00",
      "low": "760.00",
      "close": "789.00",
      "average": "777.8527",
      "volume": "543",
      "turnover": "422374",
      "trades": "100"
    },
    {
      "date": "2022-10-04",
      "bid": "808.00",
      "ask": "811.00",
      "open": "792.00",
      "high": "811.00",
      "low": "792.00",
      "close": "807.00",
      "average": "802.1961",
      "volume": "724",
      "turnover": "580790",
      "trades": "79"
    },
    {
      "date": "2022-10-05",
      "bid": "794.00",
      "ask": "798.00",
      "open": "805.00",
      "high": "805.00",
      "low": "794.00",
      "close": "799.00",
      "average": "799.5383",
      "volume": "1514",
      "turnover": "1210501",
      "trades": "74"
    },
    {
      "date": "2022-10-06",
      "bid": "792.00",
      "ask": "797.00",
      "open": "800.00",
      "high": "803.00",
      "low": "793.00",
      "close": "801.00",
      "average": "795.315",
      "volume": "327",
      "turnover": "260068",
      "trades": "44"
    },
    {
      "date": "2022-10-07",
      "bid": "797.00",
      "ask": "800.00",
      "open": "801.00",
      "high": "803.00",
      "low": "792.00",
      "close": "792.00",
      "average": "796.9033",
      "volume": "455",
      "turnover": "362591",
      "trades": "56"
    },
    {
      "date": "2022-10-10",
      "bid": "791.00",
      "ask": "798.00",
      "open": "792.00",
      "high": "800.00",
      "low": "791.00",
      "close": "798.00",
      "average": "797.4061",
      "volume": "1257",
      "turnover": "1002249.5",
      "trades": "69"
    },
    {
      "date": "2022-10-11",
      "bid": "794.00",
      "ask": "798.00",
      "open": "801.00",
      "high": "805.00",
      "low": "793.00",
      "close": "794.00",
      "average": "798.9612",
      "volume": "412",
      "turnover": "329172",
      "trades": "71"
    },
    {
      "date": "2022-10-12",
      "bid": "788.00",
      "ask": "797.00",
      "open": "794.00",
      "high": "812.00",
      "low": "760.00",
      "close": "760.00",
      "average": "792.0793",
      "volume": "980",
      "turnover": "776295.5",
      "trades": "57"
    },
    {
      "date": "2022-10-13",
      "bid": "772.00",
      "ask": "776.00",
      "open": "760.00",
      "high": "779.00",
      "low": "760.00",
      "close": "779.00",
      "average": "770.9684",
      "volume": "390",
      "turnover": "300673",
      "trades": "77"
    },
    {
      "date": "2022-10-14",
      "bid": "805.00",
      "ask": "808.00",
      "open": "825.00",
      "high": "838.00",
      "low": "803.00",
      "close": "814.00",
      "average": "824.667",
      "volume": "8402",
      "turnover": "6928852",
      "trades": "98"
    },
    {
      "date": "2022-10-17",
      "bid": "766.00",
      "ask": "770.00",
      "open": "800.00",
      "high": "800.00",
      "low": "764.00",
      "close": "770.00",
      "average": "771.655",
      "volume": "2649",
      "turnover": "2044114",
      "trades": "190"
    },
    {
      "date": "2022-10-18",
      "bid": "808.00",
      "ask": "809.00",
      "open": "777.00",
      "high": "812.00",
      "low": "775.00",
      "close": "796.00",
      "average": "795.3478",
      "volume": "1150",
      "turnover": "914650",
      "trades": "113"
    },
    {
      "date": "2022-10-19",
      "bid": "833.00",
      "ask": "838.00",
      "open": "807.00",
      "high": "838.00",
      "low": "804.00",
      "close": "830.00",
      "average": "825.3399",
      "volume": "915",
      "turnover": "755186",
      "trades": "81"
    },
    {
      "date": "2022-10-20",
      "bid": "801.00",
      "ask": "810.00",
      "open": "830.00",
      "high": "837.00",
      "low": "787.00",
      "close": "787.00",
      "average": "815.9746",
      "volume": "906",
      "turnover": "739273",
      "trades": "67"
    },
    {
      "date": "2022-10-21",
      "bid": "832.00",
      "ask": "835.00",
      "open": "795.00",
      "high": "840.00",
      "low": "795.00",
      "close": "835.00",
      "average": "824.1199",
      "volume": "642",
      "turnover": "529085",
      "trades": "77"
    },
    {
      "date": "2022-10-24",
      "bid": "838.00",
      "ask": "840.00",
      "open": "835.00",
      "high": "840.00",
      "low": "826.00",
      "close": "840.00",
      "average": "836.3345",
      "volume": "577",
      "turnover": "482565",
      "trades": "67"
    },
    {
      "date": "2022-10-25",
      "bid": "838.00",
      "ask": "840.00",
      "open": "840.00",
      "high": "840.00",
      "low": "831.00",
      "close": "838.00",
      "average": "838.543",
      "volume": "337",
      "turnover": "282589",
      "trades": "66"
    },
    {
      "date": "2022-10-26",
      "bid": "838.00",
      "ask": "844.00",
      "open": "840.00",
      "high": "844.00",
      "low": "824.00",
      "close": "824.00",
      "average": "836.012",
      "volume": "1416",
      "turnover": "1183793",
      "trades": "80"
    },
    {
      "date": "2022-10-27",
      "bid": "874.00",
      "ask": "879.00",
      "open": "831.00",
      "high": "895.00",
      "low": "831.00",
      "close": "884.00",
      "average": "860.0353",
      "volume": "2389",
      "turnover": "2055810",
      "trades": "116"
    },
    {
      "date": "2022-10-28",
      "bid": "877.00",
      "ask": "890.00",
      "open": "886.00",
      "high": "899.00",
      "low": "865.00",
      "close": "877.00",
      "average": "880.107",
      "volume": "1200",
      "turnover": "1057907",
      "trades": "122"
    },
    {
      "date": "2022-10-31",
      "bid": "895.00",
      "ask": "898.00",
      "open": "877.00",
      "high": "899.00",
      "low": "870.00",
      "close": "898.00",
      "average": "888.2288",
      "volume": "1778",
      "turnover": "1579801.5",
      "trades": "135"
    },
    {
      "date": "2022-11-01",
      "bid": "885.00",
      "ask": "887.00",
      "open": "898.00",
      "high": "905.00",
      "low": "884.00",
      "close": "889.00",
      "average": "892.5026",
      "volume": "1162",
      "turnover": "1037088",
      "trades": "111"
    },
    {
      "date": "2022-11-02",
      "bid": "879.00",
      "ask": "884.00",
      "open": "889.00",
      "high": "910.00",
      "low": "879.00",
      "close": "884.00",
      "average": "892.416",
      "volume": "2947",
      "turnover": "2638295",
      "trades": "136"
    },
    {
      "date": "2022-11-03",
      "bid": "883.00",
      "ask": "885.00",
      "open": "879.00",
      "high": "889.00",
      "low": "876.00",
      "close": "885.00",
      "average": "882.2978",
      "volume": "648",
      "turnover": "571729",
      "trades": "68"
    },
    {
      "date": "2022-11-04",
      "bid": "875.00",
      "ask": "877.00",
      "open": "885.00",
      "high": "885.00",
      "low": "875.00",
      "close": "875.00",
      "average": "875.5885",
      "volume": "2107",
      "turnover": "1844865",
      "trades": "63"
    },
    {
      "date": "2022-11-07",
      "bid": "841.00",
      "ask": "846.00",
      "open": "875.00",
      "high": "875.00",
      "low": "842.00",
      "close": "845.00",
      "average": "852.6341",
      "volume": "7661",
      "turnover": "6532030",
      "trades": "149"
    },
    {
      "date": "2022-11-08",
      "bid": "832.00",
      "ask": "836.00",
      "open": "845.00",
      "high": "860.00",
      "low": "828.00",
      "close": "837.00",
      "average": "836.2379",
      "volume": "1925",
      "turnover": "1609758",
      "trades": "107"
    },
    {
      "date": "2022-11-09",
      "bid": "838.00",
      "ask": "843.00",
      "open": "840.00",
      "high": "849.00",
      "low": "835.00",
      "close": "839.00",
      "average": "842.8685",
      "volume": "593",
      "turnover": "499821",
      "trades": "53"
    },
    {
      "date": "2022-11-10",
      "bid": "843.00",
      "ask": "847.00",
      "open": "839.00",
      "high": "852.00",
      "low": "837.00",
      "close": "843.00",
      "average": "845.0927",
      "volume": "1111",
      "turnover": "938898",
      "trades": "70"
    },
    {
      "date": "2022-11-11",
      "bid": "854.00",
      "ask": "857.00",
      "open": "844.00",
      "high": "869.00",
      "low": "844.00",
      "close": "853.00",
      "average": "854.6104",
      "volume": "1866",
      "turnover": "1594703",
      "trades": "124"
    },
    {
      "date": "2022-11-14",
      "bid": "852.00",
      "ask": "854.00",
      "open": "853.00",
      "high": "884.00",
      "low": "838.00",
      "close": "851.00",
      "average": "851.1484",
      "volume": "1051",
      "turnover": "894557",
      "trades": "99"
    },
    {
      "date": "2022-11-15",
      "bid": "855.00",
      "ask": "857.00",
      "open": "864.00",
      "high": "864.00",
      "low": "852.00",
      "close": "857.00",
      "average": "857.2703",
      "volume": "407",
      "turnover": "348909",
      "trades": "51"
    },
    {
      "date": "2022-11-16",
      "bid": "839.00",
      "ask": "847.00",
      "open": "857.00",
      "high": "857.00",
      "low": "839.00",
      "close": "841.00",
      "average": "846.5819",
      "volume": "1050",
      "turnover": "888911",
      "trades": "51"
    },
    {
      "date": "2022-11-17",
      "bid": "838.00",
      "ask": "842.00",
      "open": "841.00",
      "high": "857.00",
      "low": "830.00",
      "close": "838.00",
      "average": "837.9157",
      "volume": "1139",
      "turnover": "954386",
      "trades": "57"
    },
    {
      "date": "2022-11-18",
      "bid": "839.00",
      "ask": "842.00",
      "open": "850.00",
      "high": "851.00",
      "low": "826.00",
      "close": "851.00",
      "average": "840.8686",
      "volume": "1621",
      "turnover": "1363048",
      "trades": "76"
    },
    {
      "date": "2022-11-21",
      "bid": "845.00",
      "ask": "847.00",
      "open": "851.00",
      "high": "851.00",
      "low": "834.00",
      "close": "850.00",
      "average": "841.9547",
      "volume": "375",
      "turnover": "315733",
      "trades": "68"
    },
    {
      "date": "2022-11-22",
      "bid": "830.00",
      "ask": "833.00",
      "open": "851.00",
      "high": "851.00",
      "low": "820.00",
      "close": "839.00",
      "average": "830.0233",
      "volume": "1846",
      "turnover": "1532223",
      "trades": "137"
    },
    {
      "date": "2022-11-23",
      "bid": "851.00",
      "ask": "854.00",
      "open": "849.00",
      "high": "860.00",
      "low": "825.00",
      "close": "860.00",
      "average": "845.4571",
      "volume": "3871",
      "turnover": "3272800",
      "trades": "156"
    },
    {
      "date": "2022-11-24",
      "bid": "876.00",
      "ask": "879.00",
      "open": "860.00",
      "high": "886.00",
      "low": "850.00",
      "close": "876.00",
      "average": "873.955",
      "volume": "755",
      "turnover": "659836",
      "trades": "70"
    },
    {
      "date": "2022-11-25",
      "bid": "877.00",
      "ask": "879.00",
      "open": "880.00",
      "high": "887.00",
      "low": "856.00",
      "close": "876.00",
      "average": "876.0034",
      "volume": "581",
      "turnover": "508958",
      "trades": "77"
    },
    {
      "date": "2022-11-28",
      "bid": "849.00",
      "ask": "850.00",
      "open": "876.00",
      "high": "880.00",
      "low": "846.00",
      "close": "849.00",
      "average": "856.2065",
      "volume": "2006",
      "turnover": "1718462",
      "trades": "155"
    },
    {
      "date": "2022-11-29",
      "bid": "849.00",
      "ask": "850.00",
      "open": "849.00",
      "high": "861.00",
      "low": "843.00",
      "close": "849.00",
      "average": "848.928",
      "volume": "1606",
      "turnover": "1363407",
      "trades": "122"
    },
    {
      "date": "2022-11-30",
      "bid": "844.00",
      "ask": "847.00",
      "open": "853.00",
      "high": "856.00",
      "low": "843.00",
      "close": "843.00",
      "average": "846.9292",
      "volume": "3037",
      "turnover": "2566000",
      "trades": "83"
    },
    {
      "date": "2022-12-01",
      "bid": "842.00",
      "ask": "844.00",
      "open": "843.00",
      "high": "852.00",
      "low": "840.00",
      "close": "842.00",
      "average": "846.2866",
      "volume": "1212",
      "turnover": "1025535",
      "trades": "82"
    },
    {
      "date": "2022-12-02",
      "bid": "849.00",
      "ask": "852.00",
      "open": "834.00",
      "high": "855.00",
      "low": "826.00",
      "close": "852.00",
      "average": "849.2459",
      "volume": "1880",
      "turnover": "1591760.5",
      "trades": "117"
    },
    {
      "date": "2022-12-05",
      "bid": "847.00",
      "ask": "848.00",
      "open": "857.00",
      "high": "857.00",
      "low": "843.00",
      "close": "843.00",
      "average": "849.4798",
      "volume": "669",
      "turnover": "568302",
      "trades": "84"
    },
    {
      "date": "2022-12-06",
      "bid": "838.00",
      "ask": "840.00",
      "open": "845.00",
      "high": "849.00",
      "low": "834.00",
      "close": "835.00",
      "average": "841.6812",
      "volume": "3443",
      "turnover": "2897908.5",
      "trades": "74"
    },
    {
      "date": "2022-12-07",
      "bid": "853.00",
      "ask": "855.00",
      "open": "835.00",
      "high": "860.00",
      "low": "835.00",
      "close": "851.00",
      "average": "848.7503",
      "volume": "1011",
      "turnover": "857239",
      "trades": "104"
    },
    {
      "date": "2022-12-08",
      "bid": "841.00",
      "ask": "845.00",
      "open": "850.00",
      "high": "851.00",
      "low": "830.00",
      "close": "841.00",
      "average": "840.5108",
      "volume": "2367",
      "turnover": "1989459",
      "trades": "105"
    },
    {
      "date": "2022-12-09",
      "bid": "838.00",
      "ask": "842.00",
      "open": "842.00",
      "high": "847.00",
      "low": "837.00",
      "close": "837.00",
      "average": "841.0903",
      "volume": "565",
      "turnover": "475216",
      "trades": "80"
    },
    {
      "date": "2022-12-12",
      "bid": "847.00",
      "ask": "850.00",
      "open": "837.00",
      "high": "854.00",
      "low": "837.00",
      "close": "851.00",
      "average": "845.0203",
      "volume": "1664",
      "turnover": "1407528",
      "trades": "107"
    },
    {
      "date": "2022-12-13",
      "bid": "864.00",
      "ask": "865.00",
      "open": "852.00",
      "high": "865.00",
      "low": "851.00",
      "close": "865.00",
      "average": "858.95",
      "volume": "2182",
      "turnover": "1868818",
      "trades": "134"
    },
    {
      "date": "2022-12-14",
      "bid": "863.00",
      "ask": "866.00",
      "open": "865.00",
      "high": "868.00",
      "low": "859.00",
      "close": "866.00",
      "average": "863.985",
      "volume": "2305",
      "turnover": "1987442",
      "trades": "117"
    },
    {
      "date": "2022-12-15",
      "bid": "883.00",
      "ask": "890.00",
      "open": "866.00",
      "high": "894.00",
      "low": "859.00",
      "close": "894.00",
      "average": "869.661",
      "volume": "1289",
      "turnover": "1120993",
      "trades": "101"
    },
    {
      "date": "2022-12-16",
      "bid": "858.00",
      "ask": "859.00",
      "open": "892.00",
      "high": "892.00",
      "low": "844.00",
      "close": "858.00",
      "average": "855.192",
      "volume": "1760",
      "turnover": "1503433.5",
      "trades": "112"
    },
    {
      "date": "2022-12-19",
      "bid": "859.00",
      "ask": "863.00",
      "open": "858.00",
      "high": "869.00",
      "low": "849.00",
      "close": "857.00",
      "average": "860.0497",
      "volume": "4970",
      "turnover": "4264602",
      "trades": "138"
    },
    {
      "date": "2022-12-20",
      "bid": "850.00",
      "ask": "855.00",
      "open": "857.00",
      "high": "860.00",
      "low": "846.00",
      "close": "849.00",
      "average": "852.232",
      "volume": "362",
      "turnover": "308508",
      "trades": "59"
    },
    {
      "date": "2022-12-21",
      "bid": "859.00",
      "ask": "864.00",
      "open": "845.00",
      "high": "866.00",
      "low": "845.00",
      "close": "864.00",
      "average": "855.1376",
      "volume": "885",
      "turnover": "756654",
      "trades": "82"
    },
    {
      "date": "2022-12-22",
      "bid": "843.00",
      "ask": "847.00",
      "open": "859.00",
      "high": "865.00",
      "low": "841.00",
      "close": "842.00",
      "average": "850.6848",
      "volume": "714",
      "turnover": "607306",
      "trades": "95"
    },
    {
      "date": "2022-12-23",
      "bid": "854.00",
      "ask": "859.00",
      "open": "843.00",
      "high": "861.00",
      "low": "843.00",
      "close": "860.00",
      "average": "853.09",
      "volume": "289",
      "turnover": "246543",
      "trades": "77"
    },
    {
      "date": "2022-12-27",
      "bid": "850.00",
      "ask": "854.00",
      "open": "860.00",
      "high": "864.00",
      "low": "850.00",
      "close": "850.00",
      "average": "858.8226",
      "volume": "682",
      "turnover": "585717",
      "trades": "94"
    },
    {
      "date": "2022-12-28",
      "bid": "857.00",
      "ask": "862.00",
      "open": "850.00",
      "high": "863.00",
      "low": "849.00",
      "close": "856.00",
      "average": "855.5366",
      "volume": "754",
      "turnover": "645106",
      "trades": "83"
    },
    {
      "date": "2022-12-29",
      "bid": "850.00",
      "ask": "851.00",
      "open": "856.00",
      "high": "861.00",
      "low": "848.00",
      "close": "853.00",
      "average": "853.9239",
      "volume": "631",
      "turnover": "538826",
      "trades": "88"
    },
    {
      "date": "2022-12-30",
      "bid": "852.00",
      "ask": "858.00",
      "open": "850.00",
      "high": "873.00",
      "low": "850.00",
      "close": "852.00",
      "average": "863.0262",
      "volume": "1727",
      "turnover": "1489612",
      "trades": "98"
    },
    {
      "date": "2023-01-02",
      "bid": "868.00",
      "ask": "871.00",
      "open": "860.00",
      "high": "872.00",
      "low": "852.00",
      "close": "867.00",
      "average": "867.1022",
      "volume": "900",
      "turnover": "780392",
      "trades": "100"
    },
    {
      "date": "2023-01-03",
      "bid": "905.00",
      "ask": "911.00",
      "open": "871.00",
      "high": "910.00",
      "low": "871.00",
      "close": "910.00",
      "average": "891.489",
      "volume": "2357",
      "turnover": "2100815",
      "trades": "337"
    },
    {
      "date": "2023-01-04",
      "bid": "975.00",
      "ask": "983.00",
      "open": "910.00",
      "high": "996.00",
      "low": "867.00",
      "close": "989.00",
      "average": "941.4653",
      "volume": "3619",
      "turnover": "3392654",
      "trades": "255"
    },
    {
      "date": "2023-01-05",
      "bid": "948.00",
      "ask": "957.00",
      "open": "990.00",
      "high": "1002.00",
      "low": "930.00",
      "close": "930.00",
      "average": "970.5738",
      "volume": "2818",
      "turnover": "2735077",
      "trades": "228"
    },
    {
      "date": "2023-01-09",
      "bid": "921.00",
      "ask": "923.00",
      "open": "940.00",
      "high": "967.00",
      "low": "910.00",
      "close": "925.00",
      "average": "930.9591",
      "volume": "1356",
      "turnover": "1262195",
      "trades": "189"
    },
    {
      "date": "2023-01-10",
      "bid": "924.00",
      "ask": "928.00",
      "open": "925.00",
      "high": "933.00",
      "low": "895.00",
      "close": "923.00",
      "average": "917.3411",
      "volume": "1123",
      "turnover": "1030174",
      "trades": "91"
    },
    {
      "date": "2023-01-11",
      "bid": "927.00",
      "ask": "935.00",
      "open": "923.00",
      "high": "944.00",
      "low": "914.00",
      "close": "927.00",
      "average": "929.204",
      "volume": "2331",
      "turnover": "2160969.5",
      "trades": "105"
    },
    {
      "date": "2023-01-12",
      "bid": "915.00",
      "ask": "963.00",
      "open": "925.00",
      "high": "970.00",
      "low": "911.00",
      "close": "963.00",
      "average": "948.552",
      "volume": "2306",
      "turnover": "2187361",
      "trades": "206"
    },
    {
      "date": "2023-01-13",
      "bid": "936.00",
      "ask": "937.00",
      "open": "963.00",
      "high": "963.00",
      "low": "915.00",
      "close": "936.00",
      "average": "940.403",
      "volume": "608",
      "turnover": "571765",
      "trades": "73"
    },
    {
      "date": "2023-01-16",
      "bid": "939.00",
      "ask": "946.00",
      "open": "936.00",
      "high": "946.00",
      "low": "931.00",
      "close": "946.00",
      "average": "939.9418",
      "volume": "447",
      "turnover": "420154",
      "trades": "76"
    },
    {
      "date": "2023-01-17",
      "bid": "935.00",
      "ask": "938.00",
      "open": "947.00",
      "high": "947.00",
      "low": "932.00",
      "close": "939.00",
      "average": "939.2802",
      "volume": "232",
      "turnover": "217913",
      "trades": "55"
    },
    {
      "date": "2023-01-18",
      "bid": "934.00",
      "ask": "939.00",
      "open": "939.00",
      "high": "959.00",
      "low": "920.00",
      "close": "939.00",
      "average": "940.2338",
      "volume": "938",
      "turnover": "882996",
      "trades": "81"
    },
    {
      "date": "2023-01-19",
      "bid": "918.00",
      "ask": "922.00",
      "open": "939.00",
      "high": "939.00",
      "low": "917.00",
      "close": "917.00",
      "average": "924.7991",
      "volume": "692",
      "turnover": "639961",
      "trades": "74"
    },
    {
      "date": "2023-01-20",
      "bid": "922.00",
      "ask": "930.00",
      "open": "918.00",
      "high": "938.00",
      "low": "913.00",
      "close": "921.00",
      "average": "924.3333",
      "volume": "827",
      "turnover": "764232",
      "trades": "78"
    },
    {
      "date": "2023-01-23",
      "bid": "933.00",
      "ask": "936.00",
      "open": "921.00",
      "high": "944.00",
      "low": "921.00",
      "close": "938.00",
      "average": "930.8737",
      "volume": "924",
      "turnover": "860103.5",
      "trades": "97"
    },
    {
      "date": "2023-01-24",
      "bid": "937.00",
      "ask": "949.00",
      "open": "930.00",
      "high": "948.00",
      "low": "926.00",
      "close": "947.00",
      "average": "938.4263",
      "volume": "1259",
      "turnover": "1180890.5",
      "trades": "138"
    },
    {
      "date": "2023-01-25",
      "bid": "934.00",
      "ask": "945.00",
      "open": "947.00",
      "high": "952.00",
      "low": "932.00",
      "close": "944.00",
      "average": "945.7635",
      "volume": "985",
      "turnover": "931577",
      "trades": "83"
    },
    {
      "date": "2023-01-26",
      "bid": "950.00",
      "ask": "955.00",
      "open": "944.00",
      "high": "967.00",
      "low": "930.00",
      "close": "952.00",
      "average": "947.0363",
      "volume": "892",
      "turnover": "844263.5",
      "trades": "95"
    },
    {
      "date": "2023-01-27",
      "bid": "962.00",
      "ask": "967.00",
      "open": "989.00",
      "high": "989.00",
      "low": "952.00",
      "close": "969.00",
      "average": "968.3189",
      "volume": "1367",
      "turnover": "1323692",
      "trades": "135"
    },
    {
      "date": "2023-01-30",
      "bid": "977.00",
      "ask": "985.00",
      "open": "969.00",
      "high": "985.00",
      "low": "950.00",
      "close": "985.00",
      "average": "967.686",
      "volume": "863",
      "turnover": "835113",
      "trades": "228"
    },
    {
      "date": "2023-01-31",
      "bid": "966.00",
      "ask": "975.00",
      "open": "985.00",
      "high": "989.00",
      "low": "968.00",
      "close": "968.00",
      "average": "982.2302",
      "volume": "782",
      "turnover": "768104",
      "trades": "81"
    },
    {
      "date": "2023-02-01",
      "bid": "935.00",
      "ask": "954.00",
      "open": "960.00",
      "high": "960.00",
      "low": "935.00",
      "close": "946.00",
      "average": "948.7612",
      "volume": "1454",
      "turnover": "1379476.5",
      "trades": "311"
    },
    {
      "date": "2023-02-02",
      "bid": "960.00",
      "ask": "978.00",
      "open": "946.00",
      "high": "978.00",
      "low": "922.00",
      "close": "976.00",
      "average": "943.4282",
      "volume": "857",
      "turnover": "808518",
      "trades": "120"
    },
    {
      "date": "2023-02-03",
      "bid": "960.00",
      "ask": "966.00",
      "open": "956.00",
      "high": "971.00",
      "low": "953.00",
      "close": "966.00",
      "average": "959.5557",
      "volume": "1400",
      "turnover": "1343378",
      "trades": "102"
    },
    {
      "date": "2023-02-06",
      "bid": "944.00",
      "ask": "964.00",
      "open": "962.00",
      "high": "975.00",
      "low": "941.00",
      "close": "945.00",
      "average": "957.2551",
      "volume": "1958",
      "turnover": "1874024",
      "trades": "150"
    },
    {
      "date": "2023-02-07",
      "bid": "956.00",
      "ask": "962.00",
      "open": "945.00",
      "high": "965.00",
      "low": "939.00",
      "close": "964.00",
      "average": "955.6233",
      "volume": "215",
      "turnover": "205459",
      "trades": "35"
    },
    {
      "date": "2023-02-08",
      "bid": "979.00",
      "ask": "983.00",
      "open": "975.00",
      "high": "988.00",
      "low": "943.00",
      "close": "978.00",
      "average": "967.9916",
      "volume": "1556",
      "turnover": "1506195",
      "trades": "105"
    },
    {
      "date": "2023-02-09",
      "bid": "964.00",
      "ask": "975.00",
      "open": "978.00",
      "high": "987.00",
      "low": "955.00",
      "close": "962.00",
      "average": "974.9597",
      "volume": "2509",
      "turnover": "2446174",
      "trades": "129"
    },
    {
      "date": "2023-02-10",
      "bid": "921.00",
      "ask": "933.00",
      "open": "962.00",
      "high": "962.00",
      "low": "890.00",
      "close": "930.00",
      "average": "914.0791",
      "volume": "5246",
      "turnover": "4795259",
      "trades": "230"
    },
    {
      "date": "2023-02-13",
      "bid": "953.00",
      "ask": "956.00",
      "open": "925.00",
      "high": "957.00",
      "low": "901.00",
      "close": "948.00",
      "average": "924.7919",
      "volume": "5541",
      "turnover": "5124272",
      "trades": "318"
    },
    {
      "date": "2023-02-14",
      "bid": "994.00",
      "ask": "996.00",
      "open": "948.00",
      "high": "996.00",
      "low": "948.00",
      "close": "994.00",
      "average": "982.3412",
      "volume": "1203",
      "turnover": "1181013.5",
      "trades": "125"
    },
    {
      "date": "2023-02-15",
      "bid": "992.00",
      "ask": "995.00",
      "open": "986.00",
      "high": "997.00",
      "low": "964.00",
      "close": "997.00",
      "average": "986.1522",
      "volume": "3341",
      "turnover": "3295685",
      "trades": "99"
    },
    {
      "date": "2023-02-16",
      "bid": "988.00",
      "ask": "998.00",
      "open": "997.00",
      "high": "1000.00",
      "low": "973.00",
      "close": "999.00",
      "average": "994.4347",
      "volume": "2013",
      "turnover": "2001534",
      "trades": "102"
    },
    {
      "date": "2023-02-17",
      "bid": "968.00",
      "ask": "979.00",
      "open": "999.00",
      "high": "999.00",
      "low": "957.00",
      "close": "968.00",
      "average": "974.4149",
      "volume": "241",
      "turnover": "234834",
      "trades": "61"
    },
    {
      "date": "2023-02-20",
      "bid": "980.00",
      "ask": "986.00",
      "open": "968.00",
      "high": "994.00",
      "low": "960.00",
      "close": "976.00",
      "average": "972.9105",
      "volume": "257",
      "turnover": "250038",
      "trades": "52"
    },
    {
      "date": "2023-02-21",
      "bid": "959.00",
      "ask": "960.00",
      "open": "976.00",
      "high": "985.00",
      "low": "959.00",
      "close": "960.00",
      "average": "965.50",
      "volume": "328",
      "turnover": "316684",
      "trades": "63"
    },
    {
      "date": "2023-02-22",
      "bid": "954.00",
      "ask": "966.00",
      "open": "960.00",
      "high": "966.00",
      "low": "951.00",
      "close": "966.00",
      "average": "957.1377",
      "volume": "167",
      "turnover": "159842",
      "trades": "38"
    },
    {
      "date": "2023-02-23",
      "bid": "963.00",
      "ask": "979.00",
      "open": "975.00",
      "high": "977.00",
      "low": "953.00",
      "close": "977.00",
      "average": "971.3014",
      "volume": "886",
      "turnover": "860573",
      "trades": "56"
    },
    {
      "date": "2023-02-24",
      "bid": "956.00",
      "ask": "961.00",
      "open": "977.00",
      "high": "977.00",
      "low": "952.00",
      "close": "956.00",
      "average": "956.3733",
      "volume": "501",
      "turnover": "479143",
      "trades": "71"
    },
    {
      "date": "2023-02-27",
      "bid": "952.00",
      "ask": "953.00",
      "open": "963.00",
      "high": "972.00",
      "low": "948.00",
      "close": "953.00",
      "average": "959.7073",
      "volume": "738",
      "turnover": "708264",
      "trades": "95"
    },
    {
      "date": "2023-02-28",
      "bid": "924.00",
      "ask": "927.00",
      "open": "943.00",
      "high": "950.00",
      "low": "920.00",
      "close": "925.00",
      "average": "930.2807",
      "volume": "972",
      "turnover": "904180",
      "trades": "95"
    },
    {
      "date": "2023-03-01",
      "bid": "904.00",
      "ask": "909.00",
      "open": "925.00",
      "high": "925.00",
      "low": "900.00",
      "close": "900.00",
      "average": "910.9404",
      "volume": "855",
      "turnover": "778854",
      "trades": "96"
    },
    {
      "date": "2023-03-02",
      "bid": "892.00",
      "ask": "897.00",
      "open": "905.00",
      "high": "909.00",
      "low": "888.00",
      "close": "891.00",
      "average": "898.0327",
      "volume": "1223",
      "turnover": "1098294",
      "trades": "121"
    },
    {
      "date": "2023-03-03",
      "bid": "897.00",
      "ask": "900.00",
      "open": "891.00",
      "high": "908.00",
      "low": "887.00",
      "close": "900.00",
      "average": "899.1928",
      "volume": "446",
      "turnover": "401040",
      "trades": "69"
    },
    {
      "date": "2023-03-06",
      "bid": "898.00",
      "ask": "908.00",
      "open": "895.00",
      "high": "949.00",
      "low": "894.00",
      "close": "895.00",
      "average": "901.9273",
      "volume": "1426",
      "turnover": "1286142",
      "trades": "108"
    },
    {
      "date": "2023-03-07",
      "bid": "887.00",
      "ask": "889.00",
      "open": "895.00",
      "high": "908.00",
      "low": "876.00",
      "close": "885.00",
      "average": "885.3943",
      "volume": "2247",
      "turnover": "1989481",
      "trades": "111"
    },
    {
      "date": "2023-03-08",
      "bid": "898.00",
      "ask": "907.00",
      "open": "890.00",
      "high": "920.00",
      "low": "889.00",
      "close": "910.00",
      "average": "900.6214",
      "volume": "1688",
      "turnover": "1520249",
      "trades": "81"
    },
    {
      "date": "2023-03-09",
      "bid": "883.00",
      "ask": "887.00",
      "open": "900.00",
      "high": "900.00",
      "low": "880.00",
      "close": "888.00",
      "average": "885.1029",
      "volume": "1186",
      "turnover": "1049732",
      "trades": "79"
    },
    {
      "date": "2023-03-10",
      "bid": "861.00",
      "ask": "865.00",
      "open": "888.00",
      "high": "888.00",
      "low": "860.00",
      "close": "865.00",
      "average": "864.3972",
      "volume": "3666",
      "turnover": "3168880",
      "trades": "138"
    },
    {
      "date": "2023-03-13",
      "bid": "836.00",
      "ask": "837.00",
      "open": "862.00",
      "high": "862.00",
      "low": "820.00",
      "close": "830.00",
      "average": "835.7827",
      "volume": "3870",
      "turnover": "3234479",
      "trades": "201"
    },
    {
      "date": "2023-03-14",
      "bid": "836.00",
      "ask": "837.00",
      "open": "830.00",
      "high": "840.00",
      "low": "830.00",
      "close": "837.00",
      "average": "837.3522",
      "volume": "1715",
      "turnover": "1436059",
      "trades": "102"
    },
    {
      "date": "2023-03-15",
      "bid": "833.00",
      "ask": "837.00",
      "open": "837.00",
      "high": "840.00",
      "low": "830.00",
      "close": "835.00",
      "average": "836.0404",
      "volume": "545",
      "turnover": "455665",
      "trades": "64"
    },
    {
      "date": "2023-03-16",
      "bid": "813.00",
      "ask": "814.00",
      "open": "835.00",
      "high": "835.00",
      "low": "808.00",
      "close": "812.00",
      "average": "821.4392",
      "volume": "1883",
      "turnover": "1546770",
      "trades": "134"
    },
    {
      "date": "2023-03-17",
      "bid": "829.00",
      "ask": "835.00",
      "open": "812.00",
      "high": "835.00",
      "low": "812.00",
      "close": "830.00",
      "average": "829.2448",
      "volume": "1066",
      "turnover": "883975",
      "trades": "70"
    },
    {
      "date": "2023-03-20",
      "bid": "833.00",
      "ask": "837.00",
      "open": "834.00",
      "high": "838.00",
      "low": "832.00",
      "close": "834.00",
      "average": "833.6189",
      "volume": "2102",
      "turnover": "1752267",
      "trades": "94"
    },
    {
      "date": "2023-03-21",
      "bid": "842.00",
      "ask": "845.00",
      "open": "835.00",
      "high": "845.00",
      "low": "831.00",
      "close": "842.00",
      "average": "837.7036",
      "volume": "253",
      "turnover": "211939",
      "trades": "31"
    },
    {
      "date": "2023-03-22",
      "bid": "825.00",
      "ask": "850.00",
      "open": "842.00",
      "high": "850.00",
      "low": "821.00",
      "close": "850.00",
      "average": "826.8365",
      "volume": "1019",
      "turnover": "842545",
      "trades": "130"
    },
    {
      "date": "2023-03-23",
      "bid": "842.00",
      "ask": "853.00",
      "open": "850.00",
      "high": "852.00",
      "low": "826.00",
      "close": "849.00",
      "average": "839.0577",
      "volume": "464",
      "turnover": "389197.5",
      "trades": "48"
    },
    {
      "date": "2023-03-24",
      "bid": "840.00",
      "ask": "842.00",
      "open": "860.00",
      "high": "860.00",
      "low": "831.00",
      "close": "840.00",
      "average": "840.2014",
      "volume": "528",
      "turnover": "442738",
      "trades": "52"
    },
    {
      "date": "2023-03-27",
      "bid": "856.00",
      "ask": "859.00",
      "open": "840.00",
      "high": "859.00",
      "low": "840.00",
      "close": "855.00",
      "average": "854.5261",
      "volume": "287",
      "turnover": "245249",
      "trades": "85"
    },
    {
      "date": "2023-03-28",
      "bid": "860.00",
      "ask": "865.00",
      "open": "860.00",
      "high": "870.00",
      "low": "855.00",
      "close": "860.00",
      "average": "860.8596",
      "volume": "356",
      "turnover": "306466",
      "trades": "44"
    },
    {
      "date": "2023-03-29",
      "bid": "847.00",
      "ask": "859.00",
      "open": "870.00",
      "high": "873.00",
      "low": "849.00",
      "close": "849.00",
      "average": "862.25",
      "volume": "752",
      "turnover": "648412",
      "trades": "90"
    },
    {
      "date": "2023-03-30",
      "bid": "860.00",
      "ask": "864.00",
      "open": "880.00",
      "high": "880.00",
      "low": "852.00",
      "close": "858.00",
      "average": "864.0775",
      "volume": "761",
      "turnover": "657563",
      "trades": "53"
    },
    {
      "date": "2023-03-31",
      "bid": "864.00",
      "ask": "868.00",
      "open": "858.00",
      "high": "868.00",
      "low": "851.00",
      "close": "862.00",
      "average": "856.155",
      "volume": "658",
      "turnover": "563350",
      "trades": "57"
    },
    {
      "date": "2023-04-03",
      "bid": "868.00",
      "ask": "872.00",
      "open": "862.00",
      "high": "872.00",
      "low": "856.00",
      "close": "872.00",
      "average": "866.5152",
      "volume": "165",
      "turnover": "142975",
      "trades": "43"
    },
    {
      "date": "2023-04-04",
      "bid": "873.00",
      "ask": "875.00",
      "open": "875.00",
      "high": "878.00",
      "low": "862.00",
      "close": "873.00",
      "average": "870.5431",
      "volume": "3703",
      "turnover": "3223619.5",
      "trades": "86"
    },
    {
      "date": "2023-04-05",
      "bid": "857.00",
      "ask": "860.00",
      "open": "873.00",
      "high": "877.00",
      "low": "857.00",
      "close": "857.00",
      "average": "868.0589",
      "volume": "1699",
      "turnover": "1474998.5",
      "trades": "88"
    },
    {
      "date": "2023-04-06",
      "bid": "861.00",
      "ask": "863.00",
      "open": "875.00",
      "high": "875.00",
      "low": "820.00",
      "close": "860.00",
      "average": "855.3734",
      "volume": "458",
      "turnover": "391761",
      "trades": "51"
    },
    {
      "date": "2023-04-11",
      "bid": "861.00",
      "ask": "870.00",
      "open": "860.00",
      "high": "875.00",
      "low": "853.00",
      "close": "875.00",
      "average": "869.8758",
      "volume": "894",
      "turnover": "777669",
      "trades": "70"
    },
    {
      "date": "2023-04-12",
      "bid": "897.00",
      "ask": "900.00",
      "open": "880.00",
      "high": "910.00",
      "low": "875.00",
      "close": "910.00",
      "average": "884.1675",
      "volume": "1699",
      "turnover": "1503524.5",
      "trades": "130"
    },
    {
      "date": "2023-04-13",
      "bid": "873.00",
      "ask": "877.00",
      "open": "899.00",
      "high": "899.00",
      "low": "854.00",
      "close": "871.00",
      "average": "870.2625",
      "volume": "2062",
      "turnover": "1794607",
      "trades": "159"
    },
    {
      "date": "2023-04-14",
      "bid": "880.00",
      "ask": "882.00",
      "open": "871.00",
      "high": "882.00",
      "low": "866.00",
      "close": "880.00",
      "average": "874.3782",
      "volume": "1577",
      "turnover": "1379252",
      "trades": "110"
    },
    {
      "date": "2023-04-17",
      "bid": "872.00",
      "ask": "877.00",
      "open": "882.00",
      "high": "882.00",
      "low": "871.00",
      "close": "877.00",
      "average": "877.4831",
      "volume": "503",
      "turnover": "441374",
      "trades": "83"
    },
    {
      "date": "2023-04-18",
      "bid": "856.00",
      "ask": "860.00",
      "open": "882.00",
      "high": "883.00",
      "low": "857.00",
      "close": "862.00",
      "average": "865.2953",
      "volume": "1339",
      "turnover": "1159843.5",
      "trades": "93"
    },
    {
      "date": "2023-04-19",
      "bid": "857.00",
      "ask": "861.00",
      "open": "862.00",
      "high": "862.00",
      "low": "853.00",
      "close": "862.00",
      "average": "858.0644",
      "volume": "404",
      "turnover": "346658",
      "trades": "74"
    },
    {
      "date": "2023-04-20",
      "bid": "846.00",
      "ask": "851.00",
      "open": "862.00",
      "high": "864.00",
      "low": "841.00",
      "close": "851.00",
      "average": "852.7853",
      "volume": "666",
      "turnover": "567955",
      "trades": "72"
    },
    {
      "date": "2023-04-21",
      "bid": "868.00",
      "ask": "872.00",
      "open": "851.00",
      "high": "873.00",
      "low": "848.00",
      "close": "873.00",
      "average": "861.311",
      "volume": "717",
      "turnover": "617560",
      "trades": "77"
    },
    {
      "date": "2023-04-24",
      "bid": "864.00",
      "ask": "869.00",
      "open": "858.00",
      "high": "876.00",
      "low": "853.00",
      "close": "876.00",
      "average": "862.0276",
      "volume": "1049",
      "turnover": "904267",
      "trades": "91"
    },
    {
      "date": "2023-04-25",
      "bid": "858.00",
      "ask": "866.00",
      "open": "876.00",
      "high": "879.00",
      "low": "857.00",
      "close": "858.00",
      "average": "865.8279",
      "volume": "215",
      "turnover": "186153",
      "trades": "42"
    },
    {
      "date": "2023-04-26",
      "bid": "832.00",
      "ask": "839.00",
      "open": "858.00",
      "high": "858.00",
      "low": "831.00",
      "close": "832.00",
      "average": "846.05",
      "volume": "520",
      "turnover": "439946",
      "trades": "91"
    },
    {
      "date": "2023-04-27",
      "bid": "826.00",
      "ask": "844.00",
      "open": "830.00",
      "high": "864.00",
      "low": "826.00",
      "close": "826.00",
      "average": "838.5605",
      "volume": "1545",
      "turnover": "1295576",
      "trades": "69"
    },
    {
      "date": "2023-04-28",
      "bid": "826.00",
      "ask": "829.00",
      "open": "827.00",
      "high": "840.00",
      "low": "815.00",
      "close": "823.00",
      "average": "825.7368",
      "volume": "1531",
      "turnover": "1264203",
      "trades": "104"
    },
    {
      "date": "2023-05-02",
      "bid": "822.00",
      "ask": "823.00",
      "open": "823.00",
      "high": "838.00",
      "low": "817.00",
      "close": "819.00",
      "average": "825.0195",
      "volume": "2155",
      "turnover": "1778579.5",
      "trades": "115"
    },
    {
      "date": "2023-05-03",
      "bid": "813.00",
      "ask": "824.00",
      "open": "822.00",
      "high": "844.00",
      "low": "812.00",
      "close": "812.00",
      "average": "822.1207",
      "volume": "2123",
      "turnover": "1743141",
      "trades": "121"
    },
    {
      "date": "2023-05-04",
      "bid": "829.00",
      "ask": "833.00",
      "open": "810.00",
      "high": "845.00",
      "low": "805.00",
      "close": "835.00",
      "average": "816.6087",
      "volume": "1703",
      "turnover": "1390388",
      "trades": "127"
    },
    {
      "date": "2023-05-05",
      "bid": "832.00",
      "ask": "839.00",
      "open": "835.00",
      "high": "844.00",
      "low": "822.00",
      "close": "842.00",
      "average": "833.10",
      "volume": "550",
      "turnover": "458205",
      "trades": "70"
    },
    {
      "date": "2023-05-08",
      "bid": "822.00",
      "ask": "828.00",
      "open": "839.00",
      "high": "839.00",
      "low": "812.00",
      "close": "828.00",
      "average": "827.194",
      "volume": "1293",
      "turnover": "1069571.5",
      "trades": "127"
    },
    {
      "date": "2023-05-09",
      "bid": "820.00",
      "ask": "822.00",
      "open": "821.00",
      "high": "822.00",
      "low": "812.00",
      "close": "818.00",
      "average": "819.2072",
      "volume": "705",
      "turnover": "577441.5",
      "trades": "99"
    },
    {
      "date": "2023-05-10",
      "bid": "815.00",
      "ask": "825.00",
      "open": "820.00",
      "high": "832.00",
      "low": "813.00",
      "close": "827.00",
      "average": "819.1582",
      "volume": "618",
      "turnover": "506190",
      "trades": "75"
    },
    {
      "date": "2023-05-11",
      "bid": "826.00",
      "ask": "828.00",
      "open": "827.00",
      "high": "830.00",
      "low": "801.00",
      "close": "826.00",
      "average": "813.2176",
      "volume": "1152",
      "turnover": "938671.5",
      "trades": "127"
    },
    {
      "date": "2023-05-12",
      "bid": "824.00",
      "ask": "825.00",
      "open": "835.00",
      "high": "839.00",
      "low": "820.00",
      "close": "827.00",
      "average": "825.6433",
      "volume": "422",
      "turnover": "348504",
      "trades": "52"
    },
    {
      "date": "2023-05-15",
      "bid": "818.00",
      "ask": "822.00",
      "open": "825.00",
      "high": "826.00",
      "low": "806.00",
      "close": "818.00",
      "average": "815.1244",
      "volume": "969",
      "turnover": "789853.5",
      "trades": "82"
    },
    {
      "date": "2023-05-16",
      "bid": "805.00",
      "ask": "819.00",
      "open": "818.00",
      "high": "835.00",
      "low": "804.00",
      "close": "805.00",
      "average": "823.6918",
      "volume": "15302",
      "turnover": "12607125.5",
      "trades": "95"
    },
    {
      "date": "2023-05-17",
      "bid": "796.00",
      "ask": "804.00",
      "open": "805.00",
      "high": "824.00",
      "low": "794.00",
      "close": "800.00",
      "average": "800.4739",
      "volume": "556",
      "turnover": "445040.5",
      "trades": "90"
    },
    {
      "date": "2023-05-19",
      "bid": "803.00",
      "ask": "808.00",
      "open": "801.00",
      "high": "814.00",
      "low": "783.00",
      "close": "805.00",
      "average": "801.0128",
      "volume": "955",
      "turnover": "765046",
      "trades": "109"
    },
    {
      "date": "2023-05-22",
      "bid": "795.00",
      "ask": "800.00",
      "open": "785.00",
      "high": "808.00",
      "low": "784.00",
      "close": "794.00",
      "average": "796.0416",
      "volume": "1263",
      "turnover": "1005425.5",
      "trades": "115"
    },
    {
      "date": "2023-05-23",
      "bid": "802.00",
      "ask": "803.00",
      "open": "794.00",
      "high": "809.00",
      "low": "789.00",
      "close": "799.00",
      "average": "803.9563",
      "volume": "595",
      "turnover": "478354",
      "trades": "83"
    },
    {
      "date": "2023-05-24",
      "bid": "790.00",
      "ask": "798.00",
      "open": "800.00",
      "high": "817.00",
      "low": "790.00",
      "close": "791.00",
      "average": "799.2194",
      "volume": "1091",
      "turnover": "871995.5",
      "trades": "104"
    },
    {
      "date": "2023-05-25",
      "bid": "788.00",
      "ask": "792.00",
      "open": "792.00",
      "high": "804.00",
      "low": "788.00",
      "close": "788.00",
      "average": "794.7386",
      "volume": "682",
      "turnover": "542042",
      "trades": "71"
    },
    {
      "date": "2023-05-26",
      "bid": "788.00",
      "ask": "800.00",
      "open": "788.00",
      "high": "804.00",
      "low": "788.00",
      "close": "801.00",
      "average": "793.8619",
      "volume": "1351",
      "turnover": "1072517",
      "trades": "113"
    },
    {
      "date": "2023-05-29",
      "bid": "800.00",
      "ask": "804.00",
      "open": "801.00",
      "high": "810.00",
      "low": "792.00",
      "close": "800.00",
      "average": "803.4006",
      "volume": "649",
      "turnover": "521407",
      "trades": "72"
    },
    {
      "date": "2023-05-30",
      "bid": "779.00",
      "ask": "786.00",
      "open": "800.00",
      "high": "805.00",
      "low": "775.00",
      "close": "775.00",
      "average": "786.6687",
      "volume": "3266",
      "turnover": "2569260",
      "trades": "233"
    },
    {
      "date": "2023-05-31",
      "bid": "766.00",
      "ask": "774.00",
      "open": "790.00",
      "high": "790.00",
      "low": "766.00",
      "close": "766.00",
      "average": "773.8811",
      "volume": "2742",
      "turnover": "2121982",
      "trades": "210"
    },
    {
      "date": "2023-06-01",
      "bid": "766.00",
      "ask": "774.00",
      "open": "770.00",
      "high": "788.00",
      "low": "761.00",
      "close": "770.00",
      "average": "773.2905",
      "volume": "1993",
      "turnover": "1541168",
      "trades": "206"
    },
    {
      "date": "2023-06-02",
      "bid": "802.00",
      "ask": "806.00",
      "open": "781.00",
      "high": "810.00",
      "low": "770.00",
      "close": "809.00",
      "average": "794.6557",
      "volume": "3080",
      "turnover": "2447584.5",
      "trades": "374"
    },
    {
      "date": "2023-06-05",
      "bid": "782.00",
      "ask": "785.00",
      "open": "809.00",
      "high": "809.00",
      "low": "780.00",
      "close": "788.00",
      "average": "785.3793",
      "volume": "1902",
      "turnover": "1493862",
      "trades": "108"
    },
    {
      "date": "2023-06-07",
      "bid": "805.00",
      "ask": "810.00",
      "open": "789.00",
      "high": "810.00",
      "low": "781.00",
      "close": "809.00",
      "average": "798.6142",
      "volume": "3556",
      "turnover": "2839658.5",
      "trades": "197"
    },
    {
      "date": "2023-06-08",
      "bid": "797.00",
      "ask": "804.00",
      "open": "809.00",
      "high": "809.00",
      "low": "789.00",
      "close": "799.00",
      "average": "799.0209",
      "volume": "832",
      "turnover": "663890",
      "trades": "68"
    },
    {
      "date": "2023-06-09",
      "bid": "815.00",
      "ask": "819.00",
      "open": "801.00",
      "high": "818.00",
      "low": "799.00",
      "close": "818.00",
      "average": "811.4072",
      "volume": "1269",
      "turnover": "1022292",
      "trades": "101"
    },
    {
      "date": "2023-06-12",
      "bid": "840.00",
      "ask": "844.00",
      "open": "830.00",
      "high": "855.00",
      "low": "823.00",
      "close": "831.00",
      "average": "838.1531",
      "volume": "5067",
      "turnover": "4246922",
      "trades": "403"
    },
    {
      "date": "2023-06-13",
      "bid": "821.00",
      "ask": "824.00",
      "open": "830.00",
      "high": "845.00",
      "low": "820.00",
      "close": "820.00",
      "average": "831.2575",
      "volume": "532",
      "turnover": "442229",
      "trades": "83"
    },
    {
      "date": "2023-06-14",
      "bid": "807.00",
      "ask": "809.00",
      "open": "825.00",
      "high": "825.00",
      "low": "805.00",
      "close": "805.00",
      "average": "812.2151",
      "volume": "722",
      "turnover": "586469",
      "trades": "118"
    },
    {
      "date": "2023-06-15",
      "bid": "788.00",
      "ask": "789.00",
      "open": "805.00",
      "high": "814.00",
      "low": "780.00",
      "close": "786.00",
      "average": "793.2489",
      "volume": "1742",
      "turnover": "1381854",
      "trades": "142"
    },
    {
      "date": "2023-06-16",
      "bid": "775.00",
      "ask": "779.00",
      "open": "786.00",
      "high": "792.00",
      "low": "775.00",
      "close": "775.00",
      "average": "783.7066",
      "volume": "1809",
      "turnover": "1417873",
      "trades": "139"
    },
    {
      "date": "2023-06-19",
      "bid": "762.00",
      "ask": "764.00",
      "open": "775.00",
      "high": "780.00",
      "low": "760.00",
      "close": "765.00",
      "average": "770.2286",
      "volume": "1885",
      "turnover": "1451881",
      "trades": "131"
    },
    {
      "date": "2023-06-20",
      "bid": "752.00",
      "ask": "756.00",
      "open": "760.00",
      "high": "762.00",
      "low": "750.00",
      "close": "754.00",
      "average": "755.5392",
      "volume": "1517",
      "turnover": "1146153",
      "trades": "146"
    },
    {
      "date": "2023-06-21",
      "bid": "758.00",
      "ask": "760.00",
      "open": "754.00",
      "high": "763.00",
      "low": "754.00",
      "close": "759.00",
      "average": "758.7893",
      "volume": "526",
      "turnover": "399117",
      "trades": "63"
    },
    {
      "date": "2023-06-22",
      "bid": "746.00",
      "ask": "750.00",
      "open": "755.00",
      "high": "755.00",
      "low": "746.00",
      "close": "750.00",
      "average": "751.1803",
      "volume": "760",
      "turnover": "571114.5",
      "trades": "92"
    },
    {
      "date": "2023-06-26",
      "bid": "743.00",
      "ask": "745.00",
      "open": "750.00",
      "high": "754.00",
      "low": "743.00",
      "close": "746.00",
      "average": "746.3774",
      "volume": "1103",
      "turnover": "823276",
      "trades": "122"
    },
    {
      "date": "2023-06-27",
      "bid": "740.00",
      "ask": "743.00",
      "open": "746.00",
      "high": "746.00",
      "low": "739.00",
      "close": "743.00",
      "average": "742.7062",
      "volume": "3940",
      "turnover": "2926231.5",
      "trades": "106"
    },
    {
      "date": "2023-06-28",
      "bid": "737.00",
      "ask": "740.00",
      "open": "748.00",
      "high": "748.00",
      "low": "732.00",
      "close": "737.00",
      "average": "737.4971",
      "volume": "1303",
      "turnover": "961160",
      "trades": "142"
    },
    {
      "date": "2023-06-29",
      "bid": "742.00",
      "ask": "745.00",
      "open": "740.00",
      "high": "746.00",
      "low": "738.00",
      "close": "746.00",
      "average": "743.4432",
      "volume": "2341",
      "turnover": "1740434.5",
      "trades": "113"
    },
    {
      "date": "2023-06-30",
      "bid": "743.00",
      "ask": "744.00",
      "open": "746.00",
      "high": "746.00",
      "low": "740.00",
      "close": "745.00",
      "average": "744.3204",
      "volume": "1130",
      "turnover": "841082",
      "trades": "116"
    },
    {
      "date": "2023-07-03",
      "bid": "750.00",
      "ask": "753.00",
      "open": "745.00",
      "high": "756.00",
      "low": "740.00",
      "close": "750.00",
      "average": "749.1729",
      "volume": "1064",
      "turnover": "797120",
      "trades": "100"
    },
    {
      "date": "2023-07-04",
      "bid": "754.00",
      "ask": "755.00",
      "open": "750.00",
      "high": "755.00",
      "low": "749.00",
      "close": "753.00",
      "average": "751.67",
      "volume": "993",
      "turnover": "746482.5",
      "trades": "55"
    },
    {
      "date": "2023-07-05",
      "bid": "742.00",
      "ask": "743.00",
      "open": "749.00",
      "high": "749.00",
      "low": "740.00",
      "close": "742.00",
      "average": "743.2019",
      "volume": "855",
      "turnover": "635549",
      "trades": "74"
    },
    {
      "date": "2023-07-06",
      "bid": "728.00",
      "ask": "730.00",
      "open": "740.00",
      "high": "740.00",
      "low": "729.00",
      "close": "729.00",
      "average": "732.3722",
      "volume": "1448",
      "turnover": "1060545",
      "trades": "159"
    },
    {
      "date": "2023-07-07",
      "bid": "729.00",
      "ask": "731.00",
      "open": "730.00",
      "high": "739.00",
      "low": "726.00",
      "close": "730.00",
      "average": "732.1581",
      "volume": "1061",
      "turnover": "776738.5",
      "trades": "84"
    },
    {
      "date": "2023-07-10",
      "bid": "722.00",
      "ask": "724.00",
      "open": "730.00",
      "high": "730.00",
      "low": "720.00",
      "close": "721.00",
      "average": "723.1975",
      "volume": "1119",
      "turnover": "809258",
      "trades": "121"
    },
    {
      "date": "2023-07-11",
      "bid": "724.00",
      "ask": "725.00",
      "open": "723.00",
      "high": "729.00",
      "low": "721.00",
      "close": "727.00",
      "average": "726.2222",
      "volume": "801",
      "turnover": "581704",
      "trades": "79"
    },
    {
      "date": "2023-07-12",
      "bid": "727.00",
      "ask": "729.00",
      "open": "723.00",
      "high": "728.00",
      "low": "716.00",
      "close": "726.00",
      "average": "724.6144",
      "volume": "1742",
      "turnover": "1262190.5",
      "trades": "116"
    },
    {
      "date": "2023-07-13",
      "bid": "721.00",
      "ask": "725.00",
      "open": "726.00",
      "high": "731.00",
      "low": "718.00",
      "close": "725.00",
      "average": "726.1387",
      "volume": "2061",
      "turnover": "1495757",
      "trades": "155"
    },
    {
      "date": "2023-07-14",
      "bid": "727.00",
      "ask": "729.00",
      "open": "723.00",
      "high": "736.00",
      "low": "716.00",
      "close": "730.00",
      "average": "727.1463",
      "volume": "2501",
      "turnover": "1811906.5",
      "trades": "117"
    },
    {
      "date": "2023-07-17",
      "bid": "712.00",
      "ask": "714.00",
      "open": "729.00",
      "high": "729.00",
      "low": "711.00",
      "close": "715.00",
      "average": "716.3662",
      "volume": "1385",
      "turnover": "991618",
      "trades": "164"
    },
    {
      "date": "2023-07-18",
      "bid": "715.00",
      "ask": "717.00",
      "open": "715.00",
      "high": "730.00",
      "low": "710.00",
      "close": "717.00",
      "average": "715.6919",
      "volume": "1921",
      "turnover": "1374648",
      "trades": "146"
    },
    {
      "date": "2023-07-19",
      "bid": "725.00",
      "ask": "726.00",
      "open": "717.00",
      "high": "729.00",
      "low": "712.00",
      "close": "729.00",
      "average": "724.9304",
      "volume": "1573",
      "turnover": "1140329.5",
      "trades": "133"
    },
    {
      "date": "2023-07-20",
      "bid": "729.00",
      "ask": "733.00",
      "open": "729.00",
      "high": "735.00",
      "low": "727.00",
      "close": "727.00",
      "average": "729.5223",
      "volume": "1664",
      "turnover": "1213841",
      "trades": "72"
    },
    {
      "date": "2023-07-21",
      "bid": "707.00",
      "ask": "709.00",
      "open": "725.00",
      "high": "733.00",
      "low": "705.00",
      "close": "707.00",
      "average": "712.5326",
      "volume": "3115",
      "turnover": "2219539",
      "trades": "115"
    },
    {
      "date": "2023-07-24",
      "bid": "677.00",
      "ask": "678.00",
      "open": "705.00",
      "high": "705.00",
      "low": "677.00",
      "close": "679.00",
      "average": "682.9555",
      "volume": "5027",
      "turnover": "3430507",
      "trades": "395"
    },
    {
      "date": "2023-07-25",
      "bid": "653.00",
      "ask": "654.00",
      "open": "679.00",
      "high": "679.00",
      "low": "650.00",
      "close": "651.00",
      "average": "658.5679",
      "volume": "6953",
      "turnover": "4577357",
      "trades": "436"
    },
    {
      "date": "2023-07-26",
      "bid": "659.00",
      "ask": "661.00",
      "open": "651.00",
      "high": "661.00",
      "low": "640.00",
      "close": "661.00",
      "average": "650.0751",
      "volume": "6329",
      "turnover": "4112781",
      "trades": "302"
    },
    {
      "date": "2023-07-27",
      "bid": "657.00",
      "ask": "660.00",
      "open": "661.00",
      "high": "662.00",
      "low": "651.00",
      "close": "662.00",
      "average": "657.3826",
      "volume": "1306",
      "turnover": "858222",
      "trades": "130"
    },
    {
      "date": "2023-07-28",
      "bid": "647.00",
      "ask": "649.00",
      "open": "661.00",
      "high": "661.00",
      "low": "644.00",
      "close": "646.00",
      "average": "649.2714",
      "volume": "1472",
      "turnover": "955192",
      "trades": "165"
    },
    {
      "date": "2023-07-31",
      "bid": "631.00",
      "ask": "633.00",
      "open": "646.00",
      "high": "646.00",
      "low": "627.00",
      "close": "629.00",
      "average": "634.6897",
      "volume": "3426",
      "turnover": "2174084.5",
      "trades": "268"
    },
    {
      "date": "2023-08-01",
      "bid": "631.00",
      "ask": "633.00",
      "open": "635.00",
      "high": "635.00",
      "low": "628.00",
      "close": "632.00",
      "average": "631.8677",
      "volume": "2821",
      "turnover": "1782503",
      "trades": "187"
    },
    {
      "date": "2023-08-02",
      "bid": "626.00",
      "ask": "631.00",
      "open": "632.00",
      "high": "633.00",
      "low": "625.00",
      "close": "630.00",
      "average": "629.9178",
      "volume": "1205",
      "turnover": "759051",
      "trades": "90"
    },
    {
      "date": "2023-08-03",
      "bid": "628.00",
      "ask": "631.00",
      "open": "630.00",
      "high": "632.00",
      "low": "627.00",
      "close": "627.00",
      "average": "629.2953",
      "volume": "1058",
      "turnover": "666086",
      "trades": "96"
    },
    {
      "date": "2023-08-04",
      "bid": "611.00",
      "ask": "613.00",
      "open": "629.00",
      "high": "631.00",
      "low": "610.00",
      "close": "610.00",
      "average": "620.8856",
      "volume": "4318",
      "turnover": "2680984",
      "trades": "234"
    },
    {
      "date": "2023-08-07",
      "bid": "610.00",
      "ask": "613.00",
      "open": "610.00",
      "high": "619.00",
      "low": "610.00",
      "close": "610.00",
      "average": "613.8097",
      "volume": "1549",
      "turnover": "950872",
      "trades": "169"
    },
    {
      "date": "2023-08-08",
      "bid": "614.00",
      "ask": "617.00",
      "open": "609.00",
      "high": "616.00",
      "low": "608.00",
      "close": "614.00",
      "average": "612.7053",
      "volume": "6104",
      "turnover": "3739953",
      "trades": "108"
    },
    {
      "date": "2023-08-09",
      "bid": "616.00",
      "ask": "618.00",
      "open": "614.00",
      "high": "620.00",
      "low": "612.00",
      "close": "616.00",
      "average": "615.8584",
      "volume": "459",
      "turnover": "282679",
      "trades": "56"
    },
    {
      "date": "2023-08-10",
      "bid": "613.00",
      "ask": "617.00",
      "open": "610.00",
      "high": "619.00",
      "low": "610.00",
      "close": "615.00",
      "average": "613.9652",
      "volume": "719",
      "turnover": "441441",
      "trades": "81"
    },
    {
      "date": "2023-08-11",
      "bid": "636.00",
      "ask": "639.00",
      "open": "615.00",
      "high": "649.00",
      "low": "615.00",
      "close": "639.00",
      "average": "630.9088",
      "volume": "4123",
      "turnover": "2601457.5",
      "trades": "225"
    },
    {
      "date": "2023-08-14",
      "bid": "640.00",
      "ask": "645.00",
      "open": "639.00",
      "high": "645.00",
      "low": "625.00",
      "close": "641.00",
      "average": "634.54",
      "volume": "2185",
      "turnover": "1386470",
      "trades": "94"
    },
    {
      "date": "2023-08-15",
      "bid": "635.00",
      "ask": "639.00",
      "open": "641.00",
      "high": "641.00",
      "low": "626.00",
      "close": "635.00",
      "average": "634.7098",
      "volume": "1530",
      "turnover": "971106",
      "trades": "80"
    },
    {
      "date": "2023-08-16",
      "bid": "655.00",
      "ask": "656.00",
      "open": "635.00",
      "high": "658.00",
      "low": "629.00",
      "close": "654.00",
      "average": "642.4922",
      "volume": "4179",
      "turnover": "2684947",
      "trades": "167"
    },
    {
      "date": "2023-08-17",
      "bid": "650.00",
      "ask": "651.00",
      "open": "654.00",
      "high": "655.00",
      "low": "643.00",
      "close": "653.00",
      "average": "649.9883",
      "volume": "3499",
      "turnover": "2274309",
      "trades": "138"
    },
    {
      "date": "2023-08-18",
      "bid": "619.00",
      "ask": "621.00",
      "open": "653.00",
      "high": "653.00",
      "low": "619.00",
      "close": "620.00",
      "average": "627.6702",
      "volume": "2269",
      "turnover": "1424242",
      "trades": "138"
    },
    {
      "date": "2023-08-21",
      "bid": "632.00",
      "ask": "633.00",
      "open": "620.00",
      "high": "651.00",
      "low": "620.00",
      "close": "636.00",
      "average": "631.706",
      "volume": "1422",
      "turnover": "898286",
      "trades": "102"
    },
    {
      "date": "2023-08-22",
      "bid": "640.00",
      "ask": "644.00",
      "open": "636.00",
      "high": "645.00",
      "low": "624.00",
      "close": "645.00",
      "average": "637.0757",
      "volume": "1903",
      "turnover": "1212355",
      "trades": "84"
    },
    {
      "date": "2023-08-23",
      "bid": "650.00",
      "ask": "652.00",
      "open": "645.00",
      "high": "656.00",
      "low": "645.00",
      "close": "650.00",
      "average": "650.4367",
      "volume": "1249",
      "turnover": "812198",
      "trades": "84"
    },
    {
      "date": "2023-08-24",
      "bid": "625.00",
      "ask": "628.00",
      "open": "650.00",
      "high": "650.00",
      "low": "625.00",
      "close": "625.00",
      "average": "631.7403",
      "volume": "593",
      "turnover": "374622",
      "trades": "62"
    },
    {
      "date": "2023-08-25",
      "bid": "628.00",
      "ask": "629.00",
      "open": "625.00",
      "high": "632.00",
      "low": "613.00",
      "close": "631.00",
      "average": "622.7512",
      "volume": "1473",
      "turnover": "918140.5",
      "trades": "105"
    },
    {
      "date": "2023-08-28",
      "bid": "616.00",
      "ask": "620.00",
      "open": "635.00",
      "high": "644.00",
      "low": "616.00",
      "close": "617.00",
      "average": "629.7286",
      "volume": "2093",
      "turnover": "1318022",
      "trades": "106"
    },
    {
      "date": "2023-08-29",
      "bid": "625.00",
      "ask": "629.00",
      "open": "620.00",
      "high": "633.00",
      "low": "611.00",
      "close": "625.00",
      "average": "616.0886",
      "volume": "3053",
      "turnover": "1881186.5",
      "trades": "114"
    },
    {
      "date": "2023-08-30",
      "bid": "629.00",
      "ask": "632.00",
      "open": "630.00",
      "high": "640.00",
      "low": "625.00",
      "close": "634.00",
      "average": "632.9482",
      "volume": "12334",
      "turnover": "7782380.5",
      "trades": "103"
    },
    {
      "date": "2023-08-31",
      "bid": "649.00",
      "ask": "651.00",
      "open": "634.00",
      "high": "653.00",
      "low": "627.00",
      "close": "653.00",
      "average": "640.8615",
      "volume": "2369",
      "turnover": "1518201",
      "trades": "115"
    },
    {
      "date": "2023-09-01",
      "bid": "642.00",
      "ask": "648.00",
      "open": "659.00",
      "high": "659.00",
      "low": "637.00",
      "close": "648.00",
      "average": "646.6955",
      "volume": "739",
      "turnover": "477908",
      "trades": "76"
    },
    {
      "date": "2023-09-04",
      "bid": "657.00",
      "ask": "661.00",
      "open": "650.00",
      "high": "667.00",
      "low": "632.00",
      "close": "661.00",
      "average": "651.1304",
      "volume": "2392",
      "turnover": "1557504",
      "trades": "89"
    },
    {
      "date": "2023-09-05",
      "bid": "654.00",
      "ask": "660.00",
      "open": "655.00",
      "high": "668.00",
      "low": "648.00",
      "close": "659.00",
      "average": "659.3681",
      "volume": "2097",
      "turnover": "1382718",
      "trades": "73"
    },
    {
      "date": "2023-09-06",
      "bid": "656.00",
      "ask": "660.00",
      "open": "659.00",
      "high": "659.00",
      "low": "642.00",
      "close": "659.00",
      "average": "653.8448",
      "volume": "1431",
      "turnover": "935494",
      "trades": "58"
    },
    {
      "date": "2023-09-07",
      "bid": "659.00",
      "ask": "663.00",
      "open": "659.00",
      "high": "666.00",
      "low": "656.00",
      "close": "662.00",
      "average": "662.9395",
      "volume": "958",
      "turnover": "635096",
      "trades": "76"
    },
    {
      "date": "2023-09-08",
      "bid": "630.00",
      "ask": "636.00",
      "open": "667.00",
      "high": "670.00",
      "low": "631.00",
      "close": "637.00",
      "average": "652.5036",
      "volume": "3039",
      "turnover": "1982996",
      "trades": "95"
    },
    {
      "date": "2023-09-11",
      "bid": "635.00",
      "ask": "641.00",
      "open": "637.00",
      "high": "646.00",
      "low": "629.00",
      "close": "638.00",
      "average": "633.201",
      "volume": "2316",
      "turnover": "1466521",
      "trades": "94"
    },
    {
      "date": "2023-09-12",
      "bid": "638.00",
      "ask": "643.00",
      "open": "638.00",
      "high": "651.00",
      "low": "638.00",
      "close": "640.00",
      "average": "643.7445",
      "volume": "3108",
      "turnover": "2000758",
      "trades": "64"
    },
    {
      "date": "2023-09-13",
      "bid": "642.00",
      "ask": "644.00",
      "open": "634.00",
      "high": "644.00",
      "low": "630.00",
      "close": "644.00",
      "average": "638.146",
      "volume": "2767",
      "turnover": "1765750",
      "trades": "111"
    },
    {
      "date": "2023-09-14",
      "bid": "638.00",
      "ask": "644.00",
      "open": "638.00",
      "high": "643.00",
      "low": "630.00",
      "close": "640.00",
      "average": "637.2417",
      "volume": "3447",
      "turnover": "2202158.29",
      "trades": "75"
    },
    {
      "date": "2023-09-15",
      "bid": "636.00",
      "ask": "639.00",
      "open": "639.00",
      "high": "639.00",
      "low": "635.00",
      "close": "638.00",
      "average": "636.759",
      "volume": "1338",
      "turnover": "852028",
      "trades": "68"
    },
    {
      "date": "2023-09-18",
      "bid": "634.00",
      "ask": "637.00",
      "open": "638.00",
      "high": "638.00",
      "low": "621.00",
      "close": "636.00",
      "average": "633.3666",
      "volume": "431",
      "turnover": "272981",
      "trades": "35"
    },
    {
      "date": "2023-09-19",
      "bid": "636.00",
      "ask": "642.00",
      "open": "636.00",
      "high": "647.00",
      "low": "631.00",
      "close": "641.00",
      "average": "636.9111",
      "volume": "630",
      "turnover": "401254",
      "trades": "37"
    },
    {
      "date": "2023-09-20",
      "bid": "635.00",
      "ask": "639.00",
      "open": "644.00",
      "high": "645.00",
      "low": "635.00",
      "close": "639.00",
      "average": "638.7765",
      "volume": "434",
      "turnover": "277229",
      "trades": "46"
    },
    {
      "date": "2023-09-21",
      "bid": "647.00",
      "ask": "653.00",
      "open": "639.00",
      "high": "653.00",
      "low": "639.00",
      "close": "653.00",
      "average": "646.4855",
      "volume": "5330",
      "turnover": "3447691.74",
      "trades": "224"
    },
    {
      "date": "2023-09-22",
      "bid": "653.00",
      "ask": "661.00",
      "open": "652.00",
      "high": "668.00",
      "low": "645.00",
      "close": "666.00",
      "average": "660.6865",
      "volume": "1515",
      "turnover": "1000940",
      "trades": "130"
    },
    {
      "date": "2023-09-25",
      "bid": "641.00",
      "ask": "655.00",
      "open": "666.00",
      "high": "666.00",
      "low": "641.00",
      "close": "641.00",
      "average": "653.481",
      "volume": "1131",
      "turnover": "739087",
      "trades": "75"
    },
    {
      "date": "2023-09-26",
      "bid": "635.00",
      "ask": "638.00",
      "open": "642.00",
      "high": "663.00",
      "low": "630.00",
      "close": "633.00",
      "average": "638.644",
      "volume": "1491",
      "turnover": "952273",
      "trades": "109"
    },
    {
      "date": "2023-09-27",
      "bid": "660.00",
      "ask": "664.00",
      "open": "633.00",
      "high": "665.00",
      "low": "627.00",
      "close": "665.00",
      "average": "652.2682",
      "volume": "3751",
      "turnover": "2447822.11",
      "trades": "164"
    },
    {
      "date": "2023-09-28",
      "bid": "667.00",
      "ask": "674.00",
      "open": "665.00",
      "high": "674.00",
      "low": "660.00",
      "close": "664.00",
      "average": "668.5237",
      "volume": "3084",
      "turnover": "2061727",
      "trades": "130"
    },
    {
      "date": "2023-09-29",
      "bid": "666.00",
      "ask": "670.00",
      "open": "661.00",
      "high": "678.00",
      "low": "661.00",
      "close": "666.00",
      "average": "665.6911",
      "volume": "628",
      "turnover": "418054",
      "trades": "39"
    },
    {
      "date": "2023-10-02",
      "bid": "675.00",
      "ask": "678.00",
      "open": "666.00",
      "high": "680.00",
      "low": "663.00",
      "close": "680.00",
      "average": "676.6318",
      "volume": "850",
      "turnover": "575137",
      "trades": "72"
    },
    {
      "date": "2023-10-03",
      "bid": "670.00",
      "ask": "672.00",
      "open": "680.00",
      "high": "685.00",
      "low": "670.00",
      "close": "670.00",
      "average": "673.8898",
      "volume": "481",
      "turnover": "324141",
      "trades": "41"
    },
    {
      "date": "2023-10-04",
      "bid": "646.00",
      "ask": "657.00",
      "open": "670.00",
      "high": "670.00",
      "low": "647.00",
      "close": "649.00",
      "average": "656.7147",
      "volume": "659",
      "turnover": "432775",
      "trades": "50"
    },
    {
      "date": "2023-10-05",
      "bid": "648.00",
      "ask": "657.00",
      "open": "649.00",
      "high": "663.00",
      "low": "646.00",
      "close": "646.00",
      "average": "655.1643",
      "volume": "140",
      "turnover": "91723",
      "trades": "29"
    },
    {
      "date": "2023-10-06",
      "bid": "656.00",
      "ask": "659.00",
      "open": "667.00",
      "high": "667.00",
      "low": "655.00",
      "close": "656.00",
      "average": "663.4361",
      "volume": "532",
      "turnover": "352948",
      "trades": "39"
    },
    {
      "date": "2023-10-09",
      "bid": "695.00",
      "ask": "699.00",
      "open": "656.00",
      "high": "708.00",
      "low": "656.00",
      "close": "705.00",
      "average": "690.9018",
      "volume": "3014",
      "turnover": "2082378",
      "trades": "171"
    },
    {
      "date": "2023-10-10",
      "bid": "724.00",
      "ask": "726.00",
      "open": "700.00",
      "high": "726.00",
      "low": "700.00",
      "close": "721.00",
      "average": "716.0209",
      "volume": "1387",
      "turnover": "993121",
      "trades": "103"
    },
    {
      "date": "2023-10-11",
      "bid": "723.00",
      "ask": "728.00",
      "open": "718.00",
      "high": "729.00",
      "low": "718.00",
      "close": "723.00",
      "average": "722.1183",
      "volume": "761",
      "turnover": "549532",
      "trades": "47"
    },
    {
      "date": "2023-10-12",
      "bid": "718.00",
      "ask": "727.00",
      "open": "727.00",
      "high": "737.00",
      "low": "718.00",
      "close": "724.00",
      "average": "728.1983",
      "volume": "1775",
      "turnover": "1292552",
      "trades": "110"
    },
    {
      "date": "2023-10-13",
      "bid": "677.00",
      "ask": "678.00",
      "open": "718.00",
      "high": "718.00",
      "low": "677.00",
      "close": "678.00",
      "average": "709.0833",
      "volume": "2810",
      "turnover": "1992524",
      "trades": "88"
    },
    {
      "date": "2023-10-16",
      "bid": "660.00",
      "ask": "664.00",
      "open": "678.00",
      "high": "678.00",
      "low": "655.00",
      "close": "657.00",
      "average": "666.8813",
      "volume": "1095",
      "turnover": "730235",
      "trades": "111"
    },
    {
      "date": "2023-10-17",
      "bid": "641.00",
      "ask": "643.00",
      "open": "650.00",
      "high": "656.00",
      "low": "639.00",
      "close": "643.00",
      "average": "643.7788",
      "volume": "556",
      "turnover": "357941",
      "trades": "60"
    },
    {
      "date": "2023-10-18",
      "bid": "654.00",
      "ask": "681.00",
      "open": "643.00",
      "high": "682.00",
      "low": "633.00",
      "close": "674.00",
      "average": "653.0066",
      "volume": "1357",
      "turnover": "886130",
      "trades": "63"
    },
    {
      "date": "2023-10-19",
      "bid": "653.00",
      "ask": "659.00",
      "open": "674.00",
      "high": "674.00",
      "low": "644.00",
      "close": "649.00",
      "average": "654.9814",
      "volume": "700",
      "turnover": "458487",
      "trades": "58"
    },
    {
      "date": "2023-10-20",
      "bid": "645.00",
      "ask": "654.00",
      "open": "649.00",
      "high": "661.00",
      "low": "630.00",
      "close": "648.00",
      "average": "649.8121",
      "volume": "1054",
      "turnover": "684902",
      "trades": "75"
    },
    {
      "date": "2023-10-23",
      "bid": "625.00",
      "ask": "633.00",
      "open": "650.00",
      "high": "656.00",
      "low": "625.00",
      "close": "625.00",
      "average": "634.5344",
      "volume": "2066",
      "turnover": "1310948",
      "trades": "76"
    },
    {
      "date": "2023-10-24",
      "bid": "632.00",
      "ask": "633.00",
      "open": "630.00",
      "high": "645.00",
      "low": "625.00",
      "close": "626.00",
      "average": "630.8704",
      "volume": "378",
      "turnover": "238469",
      "trades": "36"
    },
    {
      "date": "2023-10-25",
      "bid": "628.00",
      "ask": "638.00",
      "open": "637.00",
      "high": "640.00",
      "low": "625.00",
      "close": "632.00",
      "average": "633.0547",
      "volume": "749",
      "turnover": "474158",
      "trades": "57"
    },
    {
      "date": "2023-10-26",
      "bid": "625.00",
      "ask": "626.00",
      "open": "632.00",
      "high": "632.00",
      "low": "625.00",
      "close": "626.00",
      "average": "626.3128",
      "volume": "713",
      "turnover": "446561",
      "trades": "86"
    },
    {
      "date": "2023-10-27",
      "bid": "618.00",
      "ask": "623.00",
      "open": "631.00",
      "high": "631.00",
      "low": "611.00",
      "close": "618.00",
      "average": "619.1998",
      "volume": "1687",
      "turnover": "1044590",
      "trades": "83"
    },
    {
      "date": "2023-10-30",
      "bid": "618.00",
      "ask": "620.00",
      "open": "620.00",
      "high": "620.00",
      "low": "613.00",
      "close": "620.00",
      "average": "618.0939",
      "volume": "756",
      "turnover": "467279",
      "trades": "56"
    },
    {
      "date": "2023-10-31",
      "bid": "657.00",
      "ask": "664.00",
      "open": "619.00",
      "high": "662.00",
      "low": "600.00",
      "close": "662.00",
      "average": "623.9375",
      "volume": "5214",
      "turnover": "3253210",
      "trades": "224"
    },
    {
      "date": "2023-11-01",
      "bid": "647.00",
      "ask": "661.00",
      "open": "665.00",
      "high": "665.00",
      "low": "632.00",
      "close": "647.00",
      "average": "653.1969",
      "volume": "1960",
      "turnover": "1280266",
      "trades": "136"
    },
    {
      "date": "2023-11-02",
      "bid": "640.00",
      "ask": "646.00",
      "open": "646.00",
      "high": "662.00",
      "low": "636.00",
      "close": "637.00",
      "average": "643.6041",
      "volume": "2576",
      "turnover": "1657846",
      "trades": "151"
    },
    {
      "date": "2023-11-03",
      "bid": "640.00",
      "ask": "644.00",
      "open": "636.00",
      "high": "659.00",
      "low": "636.00",
      "close": "644.00",
      "average": "640.9192",
      "volume": "755",
      "turnover": "483894",
      "trades": "43"
    },
    {
      "date": "2023-11-06",
      "bid": "657.00",
      "ask": "660.00",
      "open": "647.00",
      "high": "668.00",
      "low": "647.00",
      "close": "657.00",
      "average": "657.5031",
      "volume": "958",
      "turnover": "629888",
      "trades": "73"
    },
    {
      "date": "2023-11-07",
      "bid": "659.00",
      "ask": "670.00",
      "open": "657.00",
      "high": "670.00",
      "low": "646.00",
      "close": "670.00",
      "average": "659.5804",
      "volume": "958",
      "turnover": "631878",
      "trades": "46"
    },
    {
      "date": "2023-11-08",
      "bid": "660.00",
      "ask": "674.00",
      "open": "668.00",
      "high": "674.00",
      "low": "650.00",
      "close": "660.00",
      "average": "660.2097",
      "volume": "720",
      "turnover": "475351",
      "trades": "50"
    },
    {
      "date": "2023-11-09",
      "bid": "667.00",
      "ask": "673.00",
      "open": "662.00",
      "high": "676.00",
      "low": "662.00",
      "close": "670.00",
      "average": "669.6701",
      "volume": "1076",
      "turnover": "720565",
      "trades": "58"
    },
    {
      "date": "2023-11-10",
      "bid": "662.00",
      "ask": "671.00",
      "open": "670.00",
      "high": "681.00",
      "low": "662.00",
      "close": "662.00",
      "average": "668.3353",
      "volume": "829",
      "turnover": "554050",
      "trades": "33"
    },
    {
      "date": "2023-11-13",
      "bid": "679.00",
      "ask": "690.00",
      "open": "662.00",
      "high": "692.00",
      "low": "662.00",
      "close": "690.00",
      "average": "676.5529",
      "volume": "1435",
      "turnover": "970961",
      "trades": "84"
    },
    {
      "date": "2023-11-14",
      "bid": "687.00",
      "ask": "690.00",
      "open": "690.00",
      "high": "694.00",
      "low": "675.00",
      "close": "685.00",
      "average": "687.8285",
      "volume": "834",
      "turnover": "573649",
      "trades": "66"
    },
    {
      "date": "2023-11-15",
      "bid": "707.00",
      "ask": "713.00",
      "open": "685.00",
      "high": "714.00",
      "low": "679.00",
      "close": "703.00",
      "average": "698.5579",
      "volume": "2004",
      "turnover": "1399910",
      "trades": "109"
    },
    {
      "date": "2023-11-16",
      "bid": "692.00",
      "ask": "699.00",
      "open": "703.00",
      "high": "710.00",
      "low": "698.00",
      "close": "701.00",
      "average": "704.5425",
      "volume": "553",
      "turnover": "389612",
      "trades": "53"
    },
    {
      "date": "2023-11-17",
      "bid": "700.00",
      "ask": "703.00",
      "open": "694.00",
      "high": "704.00",
      "low": "681.00",
      "close": "699.00",
      "average": "698.7258",
      "volume": "879",
      "turnover": "614180",
      "trades": "59"
    },
    {
      "date": "2023-11-20",
      "bid": "706.00",
      "ask": "711.00",
      "open": "700.00",
      "high": "727.00",
      "low": "700.00",
      "close": "711.00",
      "average": "716.8379",
      "volume": "1993",
      "turnover": "1428658",
      "trades": "101"
    },
    {
      "date": "2023-11-21",
      "bid": "713.00",
      "ask": "717.00",
      "open": "710.00",
      "high": "718.00",
      "low": "693.00",
      "close": "716.00",
      "average": "707.3192",
      "volume": "1886",
      "turnover": "1334004",
      "trades": "71"
    },
    {
      "date": "2023-11-22",
      "bid": "716.00",
      "ask": "717.00",
      "open": "720.00",
      "high": "720.00",
      "low": "708.00",
      "close": "717.00",
      "average": "715.3724",
      "volume": "1673",
      "turnover": "1196818",
      "trades": "48"
    },
    {
      "date": "2023-11-23",
      "bid": "712.00",
      "ask": "716.00",
      "open": "716.00",
      "high": "717.00",
      "low": "710.00",
      "close": "716.00",
      "average": "715.8398",
      "volume": "518",
      "turnover": "370805",
      "trades": "41"
    },
    {
      "date": "2023-11-24",
      "bid": "717.00",
      "ask": "721.00",
      "open": "716.00",
      "high": "727.00",
      "low": "712.00",
      "close": "718.00",
      "average": "720.2602",
      "volume": "492",
      "turnover": "354368",
      "trades": "44"
    },
    {
      "date": "2023-11-27",
      "bid": "727.00",
      "ask": "728.00",
      "open": "720.00",
      "high": "732.00",
      "low": "720.00",
      "close": "728.00",
      "average": "727.8091",
      "volume": "508",
      "turnover": "369727",
      "trades": "58"
    },
    {
      "date": "2023-11-28",
      "bid": "729.00",
      "ask": "732.00",
      "open": "728.00",
      "high": "732.00",
      "low": "718.00",
      "close": "732.00",
      "average": "728.5261",
      "volume": "631",
      "turnover": "459700",
      "trades": "46"
    },
    {
      "date": "2023-11-29",
      "bid": "744.00",
      "ask": "754.00",
      "open": "732.00",
      "high": "756.00",
      "low": "732.00",
      "close": "741.00",
      "average": "744.6386",
      "volume": "3019",
      "turnover": "2248064",
      "trades": "146"
    },
    {
      "date": "2023-11-30",
      "bid": "764.00",
      "ask": "767.00",
      "open": "750.00",
      "high": "771.00",
      "low": "748.00",
      "close": "771.00",
      "average": "761.7464",
      "volume": "2110",
      "turnover": "1607285",
      "trades": "130"
    },
    {
      "date": "2023-12-01",
      "bid": "751.00",
      "ask": "763.00",
      "open": "771.00",
      "high": "771.00",
      "low": "751.00",
      "close": "751.00",
      "average": "767.9902",
      "volume": "2341",
      "turnover": "1797865",
      "trades": "114"
    },
    {
      "date": "2023-12-04",
      "bid": "718.00",
      "ask": "721.00",
      "open": "760.00",
      "high": "760.00",
      "low": "715.00",
      "close": "717.00",
      "average": "728.8276",
      "volume": "3250",
      "turnover": "2367370.5",
      "trades": "214"
    },
    {
      "date": "2023-12-05",
      "bid": "712.00",
      "ask": "715.00",
      "open": "717.00",
      "high": "728.00",
      "low": "710.00",
      "close": "710.00",
      "average": "716.4103",
      "volume": "1415",
      "turnover": "1013800",
      "trades": "117"
    },
    {
      "date": "2023-12-06",
      "bid": "726.00",
      "ask": "727.00",
      "open": "712.00",
      "high": "730.00",
      "low": "690.00",
      "close": "727.00",
      "average": "717.168",
      "volume": "2277",
      "turnover": "1633211.5",
      "trades": "132"
    },
    {
      "date": "2023-12-07",
      "bid": "715.00",
      "ask": "722.00",
      "open": "727.00",
      "high": "727.00",
      "low": "703.00",
      "close": "718.00",
      "average": "710.3893",
      "volume": "763",
      "turnover": "542027",
      "trades": "78"
    },
    {
      "date": "2023-12-08",
      "bid": "715.00",
      "ask": "717.00",
      "open": "718.00",
      "high": "720.00",
      "low": "701.00",
      "close": "715.00",
      "average": "709.2322",
      "volume": "2519",
      "turnover": "1786556",
      "trades": "113"
    },
    {
      "date": "2023-12-11",
      "bid": "716.00",
      "ask": "724.00",
      "open": "715.00",
      "high": "724.00",
      "low": "703.00",
      "close": "712.00",
      "average": "714.9745",
      "volume": "1609",
      "turnover": "1150394",
      "trades": "88"
    },
    {
      "date": "2023-12-12",
      "bid": "710.00",
      "ask": "713.00",
      "open": "712.00",
      "high": "725.00",
      "low": "708.00",
      "close": "713.00",
      "average": "710.3141",
      "volume": "51752",
      "turnover": "36764718",
      "trades": "96"
    },
    {
      "date": "2023-12-13",
      "bid": "732.00",
      "ask": "735.00",
      "open": "712.00",
      "high": "742.00",
      "low": "702.00",
      "close": "742.00",
      "average": "726.6644",
      "volume": "10106",
      "turnover": "7343742",
      "trades": "646"
    },
    {
      "date": "2023-12-14",
      "bid": "751.00",
      "ask": "752.00",
      "open": "741.00",
      "high": "767.00",
      "low": "739.00",
      "close": "756.00",
      "average": "752.6216",
      "volume": "1340",
      "turnover": "1008513",
      "trades": "104"
    },
    {
      "date": "2023-12-15",
      "bid": "766.00",
      "ask": "770.00",
      "open": "756.00",
      "high": "770.00",
      "low": "747.00",
      "close": "769.00",
      "average": "759.4631",
      "volume": "2466",
      "turnover": "1872836",
      "trades": "129"
    },
    {
      "date": "2023-12-18",
      "bid": "760.00",
      "ask": "762.00",
      "open": "769.00",
      "high": "772.00",
      "low": "754.00",
      "close": "763.00",
      "average": "759.0915",
      "volume": "1235",
      "turnover": "937478",
      "trades": "88"
    },
    {
      "date": "2023-12-19",
      "bid": "773.00",
      "ask": "774.00",
      "open": "756.00",
      "high": "775.00",
      "low": "737.00",
      "close": "775.00",
      "average": "759.5121",
      "volume": "2238",
      "turnover": "1699788",
      "trades": "126"
    },
    {
      "date": "2023-12-20",
      "bid": "766.00",
      "ask": "771.00",
      "open": "775.00",
      "high": "775.00",
      "low": "759.00",
      "close": "773.00",
      "average": "767.3944",
      "volume": "915",
      "turnover": "702208",
      "trades": "91"
    },
    {
      "date": "2023-12-21",
      "bid": "763.00",
      "ask": "765.00",
      "open": "767.00",
      "high": "767.00",
      "low": "756.00",
      "close": "763.00",
      "average": "759.5468",
      "volume": "745",
      "turnover": "565735",
      "trades": "61"
    },
    {
      "date": "2023-12-22",
      "bid": "758.00",
      "ask": "762.00",
      "open": "755.00",
      "high": "763.00",
      "low": "730.00",
      "close": "761.00",
      "average": "749.8315",
      "volume": "1157",
      "turnover": "867555",
      "trades": "130"
    },
    {
      "date": "2023-12-27",
      "bid": "762.00",
      "ask": "765.00",
      "open": "762.00",
      "high": "777.00",
      "low": "758.00",
      "close": "768.00",
      "average": "766.7825",
      "volume": "892",
      "turnover": "683970",
      "trades": "100"
    },
    {
      "date": "2023-12-28",
      "bid": "768.00",
      "ask": "770.00",
      "open": "768.00",
      "high": "778.00",
      "low": "759.00",
      "close": "768.00",
      "average": "765.45",
      "volume": "1109",
      "turnover": "848884",
      "trades": "96"
    },
    {
      "date": "2023-12-29",
      "bid": "765.00",
      "ask": "769.00",
      "open": "768.00",
      "high": "774.00",
      "low": "763.00",
      "close": "774.00",
      "average": "770.8051",
      "volume": "867",
      "turnover": "668288",
      "trades": "76"
    },
    {
      "date": "2024-01-02",
      "bid": "754.00",
      "ask": "756.00",
      "open": "774.00",
      "high": "774.00",
      "low": "752.00",
      "close": "752.00",
      "average": "757.4852",
      "volume": "880",
      "turnover": "666587",
      "trades": "100"
    },
    {
      "date": "2024-01-03",
      "bid": "761.00",
      "ask": "765.00",
      "open": "752.00",
      "high": "769.00",
      "low": "735.00",
      "close": "765.00",
      "average": "759.2686",
      "volume": "1761",
      "turnover": "1337072",
      "trades": "134"
    },
    {
      "date": "2024-01-04",
      "bid": "764.00",
      "ask": "768.00",
      "open": "768.00",
      "high": "768.00",
      "low": "751.00",
      "close": "767.00",
      "average": "760.7343",
      "volume": "1829",
      "turnover": "1391383",
      "trades": "159"
    },
    {
      "date": "2024-01-05",
      "bid": "750.00",
      "ask": "757.00",
      "open": "767.00",
      "high": "767.00",
      "low": "743.00",
      "close": "759.00",
      "average": "753.5497",
      "volume": "784",
      "turnover": "590783",
      "trades": "68"
    },
    {
      "date": "2024-01-08",
      "bid": "763.00",
      "ask": "765.00",
      "open": "759.00",
      "high": "768.00",
      "low": "752.00",
      "close": "765.00",
      "average": "762.3383",
      "volume": "931",
      "turnover": "709737",
      "trades": "97"
    },
    {
      "date": "2024-01-09",
      "bid": "756.00",
      "ask": "770.00",
      "open": "777.00",
      "high": "777.00",
      "low": "754.00",
      "close": "770.00",
      "average": "767.0063",
      "volume": "1907",
      "turnover": "1462681",
      "trades": "151"
    },
    {
      "date": "2024-01-10",
      "bid": "764.00",
      "ask": "774.00",
      "open": "770.00",
      "high": "774.00",
      "low": "755.00",
      "close": "761.00",
      "average": "761.3538",
      "volume": "1840",
      "turnover": "1400891",
      "trades": "89"
    },
    {
      "date": "2024-01-11",
      "bid": "752.00",
      "ask": "756.00",
      "open": "761.00",
      "high": "772.00",
      "low": "750.00",
      "close": "750.00",
      "average": "762.0507",
      "volume": "750",
      "turnover": "571538",
      "trades": "75"
    },
    {
      "date": "2024-01-12",
      "bid": "753.00",
      "ask": "759.00",
      "open": "755.00",
      "high": "763.00",
      "low": "744.00",
      "close": "750.00",
      "average": "751.2271",
      "volume": "1246",
      "turnover": "936029",
      "trades": "85"
    },
    {
      "date": "2024-01-15",
      "bid": "740.00",
      "ask": "750.00",
      "open": "750.00",
      "high": "752.00",
      "low": "735.00",
      "close": "749.00",
      "average": "742.169",
      "volume": "1751",
      "turnover": "1299538",
      "trades": "97"
    },
    {
      "date": "2024-01-16",
      "bid": "744.00",
      "ask": "748.00",
      "open": "751.00",
      "high": "763.00",
      "low": "738.00",
      "close": "743.00",
      "average": "743.0534",
      "volume": "2154",
      "turnover": "1600537",
      "trades": "66"
    },
    {
      "date": "2024-01-17",
      "bid": "745.00",
      "ask": "750.00",
      "open": "743.00",
      "high": "750.00",
      "low": "740.00",
      "close": "747.00",
      "average": "748.8929",
      "volume": "21124",
      "turnover": "15819614",
      "trades": "70"
    },
    {
      "date": "2024-01-18",
      "bid": "742.00",
      "ask": "744.00",
      "open": "747.00",
      "high": "749.00",
      "low": "740.00",
      "close": "744.00",
      "average": "743.1428",
      "volume": "1373",
      "turnover": "1020335",
      "trades": "82"
    },
    {
      "date": "2024-01-19",
      "bid": "739.00",
      "ask": "744.00",
      "open": "744.00",
      "high": "750.00",
      "low": "735.00",
      "close": "735.00",
      "average": "741.9934",
      "volume": "458",
      "turnover": "339833",
      "trades": "54"
    },
    {
      "date": "2024-01-22",
      "bid": "736.00",
      "ask": "740.00",
      "open": "742.00",
      "high": "758.00",
      "low": "735.00",
      "close": "735.00",
      "average": "740.0605",
      "volume": "711",
      "turnover": "526183",
      "trades": "55"
    },
    {
      "date": "2024-01-23",
      "bid": "743.00",
      "ask": "744.00",
      "open": "745.00",
      "high": "745.00",
      "low": "737.00",
      "close": "744.00",
      "average": "741.6611",
      "volume": "419",
      "turnover": "310756",
      "trades": "50"
    },
    {
      "date": "2024-01-24",
      "bid": "742.00",
      "ask": "746.00",
      "open": "745.00",
      "high": "747.00",
      "low": "735.00",
      "close": "746.00",
      "average": "742.2725",
      "volume": "690",
      "turnover": "512168",
      "trades": "31"
    },
    {
      "date": "2024-01-25",
      "bid": "751.00",
      "ask": "752.00",
      "open": "744.00",
      "high": "764.00",
      "low": "737.00",
      "close": "752.00",
      "average": "753.623",
      "volume": "3631",
      "turnover": "2736405",
      "trades": "117"
    },
    {
      "date": "2024-01-26",
      "bid": "748.00",
      "ask": "751.00",
      "open": "760.00",
      "high": "760.00",
      "low": "749.00",
      "close": "751.00",
      "average": "750.6156",
      "volume": "1025",
      "turnover": "769381",
      "trades": "95"
    },
    {
      "date": "2024-01-29",
      "bid": "747.00",
      "ask": "750.00",
      "open": "751.00",
      "high": "761.00",
      "low": "743.00",
      "close": "750.00",
      "average": "752.5548",
      "volume": "977",
      "turnover": "735246",
      "trades": "83"
    },
    {
      "date": "2024-01-30",
      "bid": "744.00",
      "ask": "745.00",
      "open": "752.00",
      "high": "756.00",
      "low": "736.00",
      "close": "744.00",
      "average": "744.1451",
      "volume": "1771",
      "turnover": "1317881",
      "trades": "98"
    },
    {
      "date": "2024-01-31",
      "bid": "742.00",
      "ask": "744.00",
      "open": "744.00",
      "high": "761.00",
      "low": "735.00",
      "close": "744.00",
      "average": "748.7888",
      "volume": "2350",
      "turnover": "1756493",
      "trades": "96"
    },
    {
      "date": "2024-02-01",
      "bid": "738.00",
      "ask": "740.00",
      "open": "738.00",
      "high": "749.00",
      "low": "737.00",
      "close": "738.00",
      "average": "741.1264",
      "volume": "1282",
      "turnover": "950124",
      "trades": "54"
    },
    {
      "date": "2024-02-02",
      "bid": "737.00",
      "ask": "738.00",
      "open": "740.00",
      "high": "743.00",
      "low": "734.00",
      "close": "738.00",
      "average": "737.7911",
      "volume": "1326",
      "turnover": "978311",
      "trades": "76"
    },
    {
      "date": "2024-02-05",
      "bid": "729.00",
      "ask": "730.00",
      "open": "735.00",
      "high": "735.00",
      "low": "727.00",
      "close": "727.00",
      "average": "731.411",
      "volume": "635",
      "turnover": "464446",
      "trades": "62"
    },
    {
      "date": "2024-02-06",
      "bid": "724.00",
      "ask": "730.00",
      "open": "728.00",
      "high": "732.00",
      "low": "725.00",
      "close": "725.00",
      "average": "728.2396",
      "volume": "96",
      "turnover": "69911",
      "trades": "28"
    },
    {
      "date": "2024-02-07",
      "bid": "719.00",
      "ask": "724.00",
      "open": "720.00",
      "high": "730.00",
      "low": "713.00",
      "close": "723.00",
      "average": "720.6613",
      "volume": "2058",
      "turnover": "1483121",
      "trades": "97"
    },
    {
      "date": "2024-02-08",
      "bid": "718.00",
      "ask": "723.00",
      "open": "712.00",
      "high": "730.00",
      "low": "712.00",
      "close": "721.00",
      "average": "722.3555",
      "volume": "1623",
      "turnover": "1172383",
      "trades": "87"
    },
    {
      "date": "2024-02-09",
      "bid": "718.00",
      "ask": "720.00",
      "open": "713.00",
      "high": "723.00",
      "low": "713.00",
      "close": "716.00",
      "average": "718.3954",
      "volume": "521",
      "turnover": "374284",
      "trades": "59"
    },
    {
      "date": "2024-02-12",
      "bid": "720.00",
      "ask": "723.00",
      "open": "716.00",
      "high": "726.00",
      "low": "716.00",
      "close": "721.00",
      "average": "720.7832",
      "volume": "2269",
      "turnover": "1635457",
      "trades": "121"
    },
    {
      "date": "2024-02-13",
      "bid": "649.00",
      "ask": "650.00",
      "open": "650.00",
      "high": "674.00",
      "low": "635.00",
      "close": "647.00",
      "average": "648.2938",
      "volume": "16669",
      "turnover": "10806578",
      "trades": "749"
    },
    {
      "date": "2024-02-14",
      "bid": "659.00",
      "ask": "667.00",
      "open": "655.00",
      "high": "670.00",
      "low": "655.00",
      "close": "661.00",
      "average": "662.9001",
      "volume": "5110",
      "turnover": "3387406",
      "trades": "263"
    },
    {
      "date": "2024-02-15",
      "bid": "664.00",
      "ask": "665.00",
      "open": "661.00",
      "high": "672.00",
      "low": "657.00",
      "close": "664.00",
      "average": "664.5828",
      "volume": "3907",
      "turnover": "2596525",
      "trades": "121"
    },
    {
      "date": "2024-02-16",
      "bid": "650.00",
      "ask": "655.00",
      "open": "665.00",
      "high": "669.00",
      "low": "650.00",
      "close": "656.00",
      "average": "656.0568",
      "volume": "2888",
      "turnover": "1894692",
      "trades": "159"
    },
    {
      "date": "2024-02-19",
      "bid": "644.00",
      "ask": "647.00",
      "open": "655.00",
      "high": "655.00",
      "low": "644.00",
      "close": "644.00",
      "average": "646.8426",
      "volume": "1474",
      "turnover": "953446",
      "trades": "156"
    },
    {
      "date": "2024-02-20",
      "bid": "656.00",
      "ask": "660.00",
      "open": "650.00",
      "high": "669.00",
      "low": "650.00",
      "close": "654.00",
      "average": "658.2314",
      "volume": "23757",
      "turnover": "15118823",
      "trades": "98"
    },
    {
      "date": "2024-02-21",
      "bid": "655.00",
      "ask": "658.00",
      "open": "654.00",
      "high": "665.00",
      "low": "652.00",
      "close": "659.00",
      "average": "655.8391",
      "volume": "721",
      "turnover": "472860",
      "trades": "55"
    },
    {
      "date": "2024-02-22",
      "bid": "653.00",
      "ask": "655.00",
      "open": "660.00",
      "high": "661.00",
      "low": "652.00",
      "close": "654.00",
      "average": "654.973",
      "volume": "816",
      "turnover": "534458",
      "trades": "62"
    },
    {
      "date": "2024-02-23",
      "bid": "644.00",
      "ask": "645.00",
      "open": "665.00",
      "high": "665.00",
      "low": "642.00",
      "close": "644.00",
      "average": "653.3473",
      "volume": "1120",
      "turnover": "731749",
      "trades": "93"
    },
    {
      "date": "2024-02-26",
      "bid": "640.00",
      "ask": "641.00",
      "open": "645.00",
      "high": "645.00",
      "low": "640.00",
      "close": "640.00",
      "average": "641.8783",
      "volume": "2382",
      "turnover": "1528954",
      "trades": "117"
    },
    {
      "date": "2024-02-27",
      "bid": "641.00",
      "ask": "643.00",
      "open": "641.00",
      "high": "648.00",
      "low": "640.00",
      "close": "641.00",
      "average": "641.8652",
      "volume": "794",
      "turnover": "509641",
      "trades": "71"
    },
    {
      "date": "2024-02-28",
      "bid": "642.00",
      "ask": "644.00",
      "open": "642.00",
      "high": "665.00",
      "low": "642.00",
      "close": "644.00",
      "average": "645.9436",
      "volume": "585",
      "turnover": "377877",
      "trades": "66"
    },
    {
      "date": "2024-02-29",
      "bid": "638.00",
      "ask": "643.00",
      "open": "644.00",
      "high": "649.00",
      "low": "640.00",
      "close": "642.00",
      "average": "642.2364",
      "volume": "1954",
      "turnover": "1254930",
      "trades": "117"
    },
    {
      "date": "2024-03-01",
      "bid": "639.00",
      "ask": "642.00",
      "open": "648.00",
      "high": "649.00",
      "low": "639.00",
      "close": "639.00",
      "average": "641.9868",
      "volume": "2370",
      "turnover": "1521479",
      "trades": "144"
    },
    {
      "date": "2024-03-04",
      "bid": "639.00",
      "ask": "643.00",
      "open": "639.00",
      "high": "645.00",
      "low": "639.00",
      "close": "639.00",
      "average": "641.3865",
      "volume": "1938",
      "turnover": "1243007",
      "trades": "114"
    },
    {
      "date": "2024-03-05",
      "bid": "639.00",
      "ask": "640.00",
      "open": "639.00",
      "high": "651.00",
      "low": "635.00",
      "close": "640.00",
      "average": "645.7151",
      "volume": "2861",
      "turnover": "1847391",
      "trades": "89"
    },
    {
      "date": "2024-03-06",
      "bid": "638.00",
      "ask": "639.00",
      "open": "640.00",
      "high": "640.00",
      "low": "636.00",
      "close": "638.00",
      "average": "637.5055",
      "volume": "639",
      "turnover": "407366",
      "trades": "56"
    },
    {
      "date": "2024-03-07",
      "bid": "632.00",
      "ask": "636.00",
      "open": "640.00",
      "high": "640.00",
      "low": "627.00",
      "close": "636.00",
      "average": "632.3875",
      "volume": "2248",
      "turnover": "1421607",
      "trades": "190"
    },
    {
      "date": "2024-03-08",
      "bid": "629.00",
      "ask": "631.00",
      "open": "636.00",
      "high": "639.00",
      "low": "628.00",
      "close": "628.00",
      "average": "631.049",
      "volume": "1550",
      "turnover": "978126",
      "trades": "107"
    },
    {
      "date": "2024-03-11",
      "bid": "636.00",
      "ask": "639.00",
      "open": "627.00",
      "high": "639.00",
      "low": "624.00",
      "close": "639.00",
      "average": "631.9003",
      "volume": "1144",
      "turnover": "722894",
      "trades": "95"
    },
    {
      "date": "2024-03-12",
      "bid": "644.00",
      "ask": "649.00",
      "open": "639.00",
      "high": "650.00",
      "low": "632.00",
      "close": "644.00",
      "average": "639.937",
      "volume": "1492",
      "turnover": "954786",
      "trades": "86"
    },
    {
      "date": "2024-03-13",
      "bid": "640.00",
      "ask": "642.00",
      "open": "644.00",
      "high": "654.00",
      "low": "638.00",
      "close": "640.00",
      "average": "644.8357",
      "volume": "1743",
      "turnover": "1125064.5",
      "trades": "80"
    },
    {
      "date": "2024-03-14",
      "bid": "637.00",
      "ask": "640.00",
      "open": "635.00",
      "high": "642.00",
      "low": "634.00",
      "close": "637.00",
      "average": "638.0769",
      "volume": "473",
      "turnover": "301980",
      "trades": "69"
    },
    {
      "date": "2024-03-15",
      "bid": "638.00",
      "ask": "642.00",
      "open": "637.00",
      "high": "648.00",
      "low": "634.00",
      "close": "638.00",
      "average": "639.8856",
      "volume": "2025",
      "turnover": "1296055.5",
      "trades": "116"
    },
    {
      "date": "2024-03-18",
      "bid": "635.00",
      "ask": "637.00",
      "open": "638.00",
      "high": "647.00",
      "low": "634.00",
      "close": "637.00",
      "average": "638.6416",
      "volume": "1197",
      "turnover": "764454",
      "trades": "101"
    },
    {
      "date": "2024-03-19",
      "bid": "634.00",
      "ask": "635.00",
      "open": "637.00",
      "high": "639.00",
      "low": "634.00",
      "close": "635.00",
      "average": "635.8393",
      "volume": "921",
      "turnover": "585608",
      "trades": "54"
    },
    {
      "date": "2024-03-20",
      "bid": "634.00",
      "ask": "635.00",
      "open": "635.00",
      "high": "648.00",
      "low": "633.00",
      "close": "633.00",
      "average": "636.3185",
      "volume": "1190",
      "turnover": "757219",
      "trades": "101"
    },
    {
      "date": "2024-03-21",
      "bid": "636.00",
      "ask": "638.00",
      "open": "635.00",
      "high": "646.00",
      "low": "632.00",
      "close": "636.00",
      "average": "638.0393",
      "volume": "2291",
      "turnover": "1461748",
      "trades": "86"
    },
    {
      "date": "2024-03-22",
      "bid": "638.00",
      "ask": "640.00",
      "open": "635.00",
      "high": "642.00",
      "low": "633.00",
      "close": "640.00",
      "average": "635.7969",
      "volume": "1120",
      "turnover": "712111",
      "trades": "63"
    },
    {
      "date": "2024-03-25",
      "bid": "637.00",
      "ask": "640.00",
      "open": "646.00",
      "high": "646.00",
      "low": "631.00",
      "close": "636.00",
      "average": "636.5276",
      "volume": "1709",
      "turnover": "1087823",
      "trades": "105"
    },
    {
      "date": "2024-03-26",
      "bid": "639.00",
      "ask": "641.00",
      "open": "636.00",
      "high": "646.00",
      "low": "636.00",
      "close": "638.00",
      "average": "639.2701",
      "volume": "1688",
      "turnover": "1079213",
      "trades": "97"
    },
    {
      "date": "2024-03-27",
      "bid": "646.00",
      "ask": "652.00",
      "open": "638.00",
      "high": "656.00",
      "low": "636.00",
      "close": "655.00",
      "average": "638.6844",
      "volume": "3577",
      "turnover": "2284574",
      "trades": "110"
    },
    {
      "date": "2024-03-28",
      "bid": "688.00",
      "ask": "690.00",
      "open": "675.00",
      "high": "692.00",
      "low": "665.00",
      "close": "690.00",
      "average": "674.9877",
      "volume": "10012",
      "turnover": "6757977",
      "trades": "370"
    },
    {
      "date": "2024-04-02",
      "bid": "697.00",
      "ask": "700.00",
      "open": "690.00",
      "high": "700.00",
      "low": "689.00",
      "close": "700.00",
      "average": "697.5394",
      "volume": "6272",
      "turnover": "4374967",
      "trades": "311"
    },
    {
      "date": "2024-04-03",
      "bid": "693.00",
      "ask": "699.00",
      "open": "700.00",
      "high": "700.00",
      "low": "688.00",
      "close": "699.00",
      "average": "697.6001",
      "volume": "3618",
      "turnover": "2523917",
      "trades": "178"
    },
    {
      "date": "2024-04-04",
      "bid": "693.00",
      "ask": "698.00",
      "open": "699.00",
      "high": "700.00",
      "low": "692.00",
      "close": "692.00",
      "average": "696.7417",
      "volume": "1905",
      "turnover": "1327293",
      "trades": "135"
    },
    {
      "date": "2024-04-05",
      "bid": "698.00",
      "ask": "700.00",
      "open": "692.00",
      "high": "700.00",
      "low": "688.00",
      "close": "699.00",
      "average": "699.2177",
      "volume": "5940",
      "turnover": "4153353",
      "trades": "226"
    },
    {
      "date": "2024-04-08",
      "bid": "713.00",
      "ask": "715.00",
      "open": "700.00",
      "high": "715.00",
      "low": "700.00",
      "close": "715.00",
      "average": "709.9648",
      "volume": "10575",
      "turnover": "7507976",
      "trades": "984"
    },
    {
      "date": "2024-04-09",
      "bid": "712.00",
      "ask": "714.00",
      "open": "719.00",
      "high": "720.00",
      "low": "712.00",
      "close": "712.00",
      "average": "715.6379",
      "volume": "1787",
      "turnover": "1278845",
      "trades": "120"
    },
    {
      "date": "2024-04-10",
      "bid": "703.00",
      "ask": "705.00",
      "open": "712.00",
      "high": "715.00",
      "low": "702.00",
      "close": "702.00",
      "average": "707.6335",
      "volume": "1877",
      "turnover": "1328228",
      "trades": "152"
    },
    {
      "date": "2024-04-11",
      "bid": "711.00",
      "ask": "714.00",
      "open": "700.00",
      "high": "715.00",
      "low": "700.00",
      "close": "714.00",
      "average": "711.2271",
      "volume": "2501",
      "turnover": "1778779",
      "trades": "96"
    },
    {
      "date": "2024-04-12",
      "bid": "709.00",
      "ask": "711.00",
      "open": "714.00",
      "high": "730.00",
      "low": "709.00",
      "close": "709.00",
      "average": "718.8503",
      "volume": "3353",
      "turnover": "2410305",
      "trades": "133"
    },
    {
      "date": "2024-04-15",
      "bid": "705.00",
      "ask": "706.00",
      "open": "713.00",
      "high": "719.00",
      "low": "702.00",
      "close": "704.00",
      "average": "707.7032",
      "volume": "1142",
      "turnover": "808197",
      "trades": "101"
    },
    {
      "date": "2024-04-16",
      "bid": "691.00",
      "ask": "693.00",
      "open": "701.00",
      "high": "712.00",
      "low": "690.00",
      "close": "690.00",
      "average": "693.3863",
      "volume": "1698",
      "turnover": "1177370",
      "trades": "112"
    },
    {
      "date": "2024-04-17",
      "bid": "684.00",
      "ask": "687.00",
      "open": "688.00",
      "high": "690.00",
      "low": "678.00",
      "close": "686.00",
      "average": "684.4988",
      "volume": "1225",
      "turnover": "838511",
      "trades": "136"
    },
    {
      "date": "2024-04-18",
      "bid": "690.00",
      "ask": "694.00",
      "open": "691.00",
      "high": "699.00",
      "low": "684.00",
      "close": "690.00",
      "average": "689.0297",
      "volume": "807",
      "turnover": "556047",
      "trades": "62"
    },
    {
      "date": "2024-04-19",
      "bid": "694.00",
      "ask": "695.00",
      "open": "700.00",
      "high": "704.00",
      "low": "686.00",
      "close": "693.00",
      "average": "693.7583",
      "volume": "844",
      "turnover": "585532",
      "trades": "97"
    },
    {
      "date": "2024-04-22",
      "bid": "707.00",
      "ask": "710.00",
      "open": "693.00",
      "high": "722.00",
      "low": "693.00",
      "close": "707.00",
      "average": "712.5245",
      "volume": "1738",
      "turnover": "1238802",
      "trades": "113"
    },
    {
      "date": "2024-04-23",
      "bid": "708.00",
      "ask": "710.00",
      "open": "707.00",
      "high": "717.00",
      "low": "697.00",
      "close": "708.00",
      "average": "709.7027",
      "volume": "1322",
      "turnover": "938227",
      "trades": "103"
    },
    {
      "date": "2024-04-24",
      "bid": "700.00",
      "ask": "702.00",
      "open": "699.00",
      "high": "703.00",
      "low": "697.00",
      "close": "701.00",
      "average": "699.742",
      "volume": "872",
      "turnover": "610175",
      "trades": "69"
    },
    {
      "date": "2024-04-25",
      "bid": "693.00",
      "ask": "696.00",
      "open": "701.00",
      "high": "703.00",
      "low": "694.00",
      "close": "696.00",
      "average": "697.3227",
      "volume": "629",
      "turnover": "438616",
      "trades": "88"
    },
    {
      "date": "2024-04-26",
      "bid": "702.00",
      "ask": "706.00",
      "open": "697.00",
      "high": "709.00",
      "low": "697.00",
      "close": "702.00",
      "average": "704.4505",
      "volume": "677",
      "turnover": "476913",
      "trades": "87"
    },
    {
      "date": "2024-04-29",
      "bid": "693.00",
      "ask": "694.00",
      "open": "702.00",
      "high": "702.00",
      "low": "690.00",
      "close": "694.00",
      "average": "695.4107",
      "volume": "2050",
      "turnover": "1425592",
      "trades": "126"
    },
    {
      "date": "2024-04-30",
      "bid": "688.00",
      "ask": "691.00",
      "open": "697.00",
      "high": "698.00",
      "low": "687.00",
      "close": "694.00",
      "average": "693.4009",
      "volume": "1614",
      "turnover": "1119149",
      "trades": "83"
    },
    {
      "date": "2024-05-02",
      "bid": "707.00",
      "ask": "710.00",
      "open": "694.00",
      "high": "720.00",
      "low": "667.00",
      "close": "710.00",
      "average": "694.1568",
      "volume": "7449",
      "turnover": "5170774",
      "trades": "239"
    },
    {
      "date": "2024-05-03",
      "bid": "703.00",
      "ask": "704.00",
      "open": "695.00",
      "high": "715.00",
      "low": "695.00",
      "close": "704.00",
      "average": "706.3272",
      "volume": "1913",
      "turnover": "1351204",
      "trades": "95"
    },
    {
      "date": "2024-05-06",
      "bid": "703.00",
      "ask": "704.00",
      "open": "704.00",
      "high": "704.00",
      "low": "695.00",
      "close": "704.00",
      "average": "700.4915",
      "volume": "2661",
      "turnover": "1864008",
      "trades": "124"
    },
    {
      "date": "2024-05-07",
      "bid": "691.00",
      "ask": "693.00",
      "open": "701.00",
      "high": "703.00",
      "low": "690.00",
      "close": "691.00",
      "average": "694.3985",
      "volume": "1473",
      "turnover": "1022849",
      "trades": "101"
    },
    {
      "date": "2024-05-08",
      "bid": "698.00",
      "ask": "700.00",
      "open": "695.00",
      "high": "701.00",
      "low": "691.00",
      "close": "701.00",
      "average": "697.0039",
      "volume": "1199",
      "turnover": "835442",
      "trades": "63"
    },
    {
      "date": "2024-05-10",
      "bid": "692.00",
      "ask": "694.00",
      "open": "702.00",
      "high": "709.00",
      "low": "688.00",
      "close": "692.00",
      "average": "694.2038",
      "volume": "2155",
      "turnover": "1496696",
      "trades": "171"
    },
    {
      "date": "2024-05-13",
      "bid": "693.00",
      "ask": "695.00",
      "open": "692.00",
      "high": "698.00",
      "low": "681.00",
      "close": "695.00",
      "average": "689.334",
      "volume": "1584",
      "turnover": "1091905",
      "trades": "127"
    },
    {
      "date": "2024-05-14",
      "bid": "694.00",
      "ask": "695.00",
      "open": "690.00",
      "high": "699.00",
      "low": "684.00",
      "close": "695.00",
      "average": "693.4952",
      "volume": "941",
      "turnover": "652579",
      "trades": "113"
    },
    {
      "date": "2024-05-15",
      "bid": "693.00",
      "ask": "696.00",
      "open": "690.00",
      "high": "700.00",
      "low": "686.00",
      "close": "697.00",
      "average": "694.3738",
      "volume": "1216",
      "turnover": "844180",
      "trades": "111"
    },
    {
      "date": "2024-05-16",
      "bid": "698.00",
      "ask": "700.00",
      "open": "700.00",
      "high": "706.00",
      "low": "695.00",
      "close": "702.00",
      "average": "701.3046",
      "volume": "3307",
      "turnover": "2319141",
      "trades": "165"
    },
    {
      "date": "2024-05-17",
      "bid": "698.00",
      "ask": "701.00",
      "open": "702.00",
      "high": "702.00",
      "low": "696.00",
      "close": "698.00",
      "average": "699.5122",
      "volume": "1661",
      "turnover": "1162098",
      "trades": "87"
    },
    {
      "date": "2024-05-20",
      "bid": "697.00",
      "ask": "699.00",
      "open": "700.00",
      "high": "707.00",
      "low": "694.00",
      "close": "700.00",
      "average": "699.2579",
      "volume": "2873",
      "turnover": "2009586.5",
      "trades": "166"
    },
    {
      "date": "2024-05-21",
      "bid": "696.00",
      "ask": "700.00",
      "open": "701.00",
      "high": "705.00",
      "low": "694.00",
      "close": "699.00",
      "average": "696.629",
      "volume": "2627",
      "turnover": "1830086",
      "trades": "150"
    },
    {
      "date": "2024-05-22",
      "bid": "698.00",
      "ask": "703.00",
      "open": "699.00",
      "high": "704.00",
      "low": "695.00",
      "close": "704.00",
      "average": "700.1909",
      "volume": "4866",
      "turnover": "3406058",
      "trades": "122"
    },
    {
      "date": "2024-05-23",
      "bid": "695.00",
      "ask": "699.00",
      "open": "704.00",
      "high": "704.00",
      "low": "694.00",
      "close": "695.00",
      "average": "696.5204",
      "volume": "3701",
      "turnover": "2578011",
      "trades": "182"
    },
    {
      "date": "2024-05-24",
      "bid": "707.00",
      "ask": "708.00",
      "open": "695.00",
      "high": "708.00",
      "low": "691.00",
      "close": "708.00",
      "average": "696.8273",
      "volume": "10439",
      "turnover": "7274180",
      "trades": "153"
    },
    {
      "date": "2024-05-27",
      "bid": "707.00",
      "ask": "709.00",
      "open": "708.00",
      "high": "709.00",
      "low": "700.00",
      "close": "709.00",
      "average": "705.8764",
      "volume": "1748",
      "turnover": "1233872",
      "trades": "94"
    },
    {
      "date": "2024-05-28",
      "bid": "732.00",
      "ask": "734.00",
      "open": "709.00",
      "high": "734.00",
      "low": "708.00",
      "close": "728.00",
      "average": "720.6226",
      "volume": "4794",
      "turnover": "3454647.5",
      "trades": "207"
    },
    {
      "date": "2024-05-29",
      "bid": "732.00",
      "ask": "734.00",
      "open": "730.00",
      "high": "740.00",
      "low": "730.00",
      "close": "733.00",
      "average": "735.3796",
      "volume": "2001",
      "turnover": "1471449",
      "trades": "122"
    },
    {
      "date": "2024-05-30",
      "bid": "734.00",
      "ask": "738.00",
      "open": "733.00",
      "high": "742.00",
      "low": "729.00",
      "close": "735.00",
      "average": "738.1473",
      "volume": "1948",
      "turnover": "1437911",
      "trades": "110"
    },
    {
      "date": "2024-05-31",
      "bid": "701.00",
      "ask": "705.00",
      "open": "729.00",
      "high": "732.00",
      "low": "695.00",
      "close": "695.00",
      "average": "706.3026",
      "volume": "7689",
      "turnover": "5431058",
      "trades": "369"
    },
    {
      "date": "2024-06-03",
      "bid": "707.00",
      "ask": "710.00",
      "open": "704.00",
      "high": "715.00",
      "low": "697.00",
      "close": "709.00",
      "average": "703.489",
      "volume": "2314",
      "turnover": "1627870",
      "trades": "172"
    },
    {
      "date": "2024-06-04",
      "bid": "703.00",
      "ask": "705.00",
      "open": "709.00",
      "high": "715.00",
      "low": "700.00",
      "close": "705.00",
      "average": "707.4526",
      "volume": "951",
      "turnover": "672784",
      "trades": "92"
    },
    {
      "date": "2024-06-05",
      "bid": "713.00",
      "ask": "716.00",
      "open": "706.00",
      "high": "719.00",
      "low": "702.00",
      "close": "712.00",
      "average": "711.1088",
      "volume": "1360",
      "turnover": "967108",
      "trades": "96"
    },
    {
      "date": "2024-06-07",
      "bid": "704.00",
      "ask": "705.00",
      "open": "716.00",
      "high": "722.00",
      "low": "701.00",
      "close": "706.00",
      "average": "709.3597",
      "volume": "960",
      "turnover": "680985.5",
      "trades": "115"
    },
    {
      "date": "2024-06-10",
      "bid": "706.00",
      "ask": "708.00",
      "open": "706.00",
      "high": "711.00",
      "low": "702.00",
      "close": "708.00",
      "average": "706.5703",
      "volume": "518",
      "turnover": "365995.5",
      "trades": "67"
    },
    {
      "date": "2024-06-11",
      "bid": "707.00",
      "ask": "710.00",
      "open": "708.00",
      "high": "711.00",
      "low": "706.00",
      "close": "707.00",
      "average": "708.3973",
      "volume": "447",
      "turnover": "316657",
      "trades": "56"
    },
    {
      "date": "2024-06-12",
      "bid": "714.00",
      "ask": "731.00",
      "open": "707.00",
      "high": "733.00",
      "low": "707.00",
      "close": "724.00",
      "average": "719.8752",
      "volume": "2327",
      "turnover": "1675055",
      "trades": "166"
    },
    {
      "date": "2024-06-13",
      "bid": "712.00",
      "ask": "716.00",
      "open": "724.00",
      "high": "724.00",
      "low": "711.00",
      "close": "712.00",
      "average": "715.4952",
      "volume": "664",
      "turnover": "475164",
      "trades": "79"
    },
    {
      "date": "2024-06-14",
      "bid": "706.00",
      "ask": "709.00",
      "open": "712.00",
      "high": "724.00",
      "low": "708.00",
      "close": "711.00",
      "average": "711.4488",
      "volume": "831",
      "turnover": "590984.5",
      "trades": "91"
    },
    {
      "date": "2024-06-17",
      "bid": "705.00",
      "ask": "706.00",
      "open": "706.00",
      "high": "709.00",
      "low": "705.00",
      "close": "707.00",
      "average": "705.4245",
      "volume": "2404",
      "turnover": "1695928.5",
      "trades": "114"
    },
    {
      "date": "2024-06-18",
      "bid": "705.00",
      "ask": "710.00",
      "open": "707.00",
      "high": "724.00",
      "low": "705.00",
      "close": "705.00",
      "average": "709.9979",
      "volume": "1482",
      "turnover": "1052139.5",
      "trades": "121"
    },
    {
      "date": "2024-06-19",
      "bid": "709.00",
      "ask": "712.00",
      "open": "706.00",
      "high": "713.00",
      "low": "705.00",
      "close": "709.00",
      "average": "706.8258",
      "volume": "914",
      "turnover": "646305",
      "trades": "94"
    },
    {
      "date": "2024-06-20",
      "bid": "712.00",
      "ask": "713.00",
      "open": "709.00",
      "high": "714.00",
      "low": "708.00",
      "close": "712.00",
      "average": "711.3299",
      "volume": "2154",
      "turnover": "1532235",
      "trades": "116"
    },
    {
      "date": "2024-06-24",
      "bid": "717.00",
      "ask": "719.00",
      "open": "712.00",
      "high": "725.00",
      "low": "697.00",
      "close": "719.00",
      "average": "713.5204",
      "volume": "2821",
      "turnover": "2012841",
      "trades": "191"
    },
    {
      "date": "2024-06-25",
      "bid": "714.00",
      "ask": "717.00",
      "open": "719.00",
      "high": "721.00",
      "low": "710.00",
      "close": "710.00",
      "average": "712.8173",
      "volume": "1227",
      "turnover": "874596.5",
      "trades": "135"
    },
    {
      "date": "2024-06-26",
      "bid": "715.00",
      "ask": "719.00",
      "open": "710.00",
      "high": "723.00",
      "low": "704.00",
      "close": "716.00",
      "average": "714.5766",
      "volume": "2417",
      "turnover": "1727119.5",
      "trades": "223"
    },
    {
      "date": "2024-06-27",
      "bid": "715.00",
      "ask": "717.00",
      "open": "747.00",
      "high": "747.00",
      "low": "712.00",
      "close": "715.00",
      "average": "716.2499",
      "volume": "1846",
      "turnover": "1322383",
      "trades": "152"
    },
    {
      "date": "2024-06-28",
      "bid": "719.00",
      "ask": "721.00",
      "open": "717.00",
      "high": "724.00",
      "low": "717.00",
      "close": "723.00",
      "average": "720.4204",
      "volume": "860",
      "turnover": "619561.5",
      "trades": "130"
    },
    {
      "date": "2024-07-01",
      "bid": "724.00",
      "ask": "726.00",
      "open": "724.00",
      "high": "735.00",
      "low": "715.00",
      "close": "724.00",
      "average": "724.4196",
      "volume": "3069",
      "turnover": "2223296",
      "trades": "157"
    },
    {
      "date": "2024-07-02",
      "bid": "725.00",
      "ask": "728.00",
      "open": "725.00",
      "high": "735.00",
      "low": "724.00",
      "close": "726.00",
      "average": "727.0166",
      "volume": "992",
      "turnover": "721595",
      "trades": "117"
    },
    {
      "date": "2024-07-03",
      "bid": "734.00",
      "ask": "737.00",
      "open": "725.00",
      "high": "737.00",
      "low": "724.00",
      "close": "733.00",
      "average": "731.6505",
      "volume": "782",
      "turnover": "572102.5",
      "trades": "119"
    },
    {
      "date": "2024-07-04",
      "bid": "729.00",
      "ask": "732.00",
      "open": "734.00",
      "high": "735.00",
      "low": "727.00",
      "close": "732.00",
      "average": "731.7884",
      "volume": "794",
      "turnover": "581040",
      "trades": "103"
    },
    {
      "date": "2024-07-05",
      "bid": "735.00",
      "ask": "738.00",
      "open": "732.00",
      "high": "738.00",
      "low": "732.00",
      "close": "738.00",
      "average": "735.1803",
      "volume": "1864",
      "turnover": "1370262",
      "trades": "107"
    },
    {
      "date": "2024-07-08",
      "bid": "742.00",
      "ask": "745.00",
      "open": "738.00",
      "high": "750.00",
      "low": "737.00",
      "close": "741.00",
      "average": "743.6536",
      "volume": "1097",
      "turnover": "815787.5",
      "trades": "159"
    },
    {
      "date": "2024-07-09",
      "bid": "744.00",
      "ask": "748.00",
      "open": "748.00",
      "high": "748.00",
      "low": "744.00",
      "close": "747.00",
      "average": "745.1794",
      "volume": "379",
      "turnover": "282423",
      "trades": "68"
    },
    {
      "date": "2024-07-10",
      "bid": "741.00",
      "ask": "744.00",
      "open": "746.00",
      "high": "748.00",
      "low": "740.00",
      "close": "741.00",
      "average": "743.9123",
      "volume": "679",
      "turnover": "505064",
      "trades": "82"
    },
    {
      "date": "2024-07-11",
      "bid": "741.00",
      "ask": "744.00",
      "open": "745.00",
      "high": "747.00",
      "low": "738.00",
      "close": "747.00",
      "average": "741.9877",
      "volume": "1135",
      "turnover": "842156",
      "trades": "114"
    },
    {
      "date": "2024-07-12",
      "bid": "747.00",
      "ask": "750.00",
      "open": "747.00",
      "high": "751.00",
      "low": "741.00",
      "close": "750.00",
      "average": "747.1724",
      "volume": "1694",
      "turnover": "1265710",
      "trades": "86"
    },
    {
      "date": "2024-07-15",
      "bid": "746.00",
      "ask": "750.00",
      "open": "750.00",
      "high": "754.00",
      "low": "742.00",
      "close": "746.00",
      "average": "746.7036",
      "volume": "732",
      "turnover": "546587",
      "trades": "74"
    },
    {
      "date": "2024-07-16",
      "bid": "753.00",
      "ask": "755.00",
      "open": "746.00",
      "high": "757.00",
      "low": "746.00",
      "close": "755.00",
      "average": "753.1838",
      "volume": "1199",
      "turnover": "903064",
      "trades": "100"
    },
    {
      "date": "2024-07-17",
      "bid": "751.00",
      "ask": "755.00",
      "open": "754.00",
      "high": "755.00",
      "low": "750.00",
      "close": "750.00",
      "average": "751.7057",
      "volume": "418",
      "turnover": "314213",
      "trades": "54"
    },
    {
      "date": "2024-07-18",
      "bid": "751.00",
      "ask": "752.00",
      "open": "750.00",
      "high": "755.00",
      "low": "745.00",
      "close": "753.00",
      "average": "748.4816",
      "volume": "949",
      "turnover": "710309",
      "trades": "62"
    },
    {
      "date": "2024-07-19",
      "bid": "748.00",
      "ask": "750.00",
      "open": "753.00",
      "high": "759.00",
      "low": "748.00",
      "close": "750.00",
      "average": "751.9368",
      "volume": "744",
      "turnover": "559441",
      "trades": "77"
    },
    {
      "date": "2024-07-22",
      "bid": "656.00",
      "ask": "657.00",
      "open": "751.00",
      "high": "759.00",
      "low": "644.00",
      "close": "656.00",
      "average": "690.6142",
      "volume": "21391",
      "turnover": "14773899",
      "trades": "900"
    },
    {
      "date": "2024-07-23",
      "bid": "622.00",
      "ask": "626.00",
      "open": "655.00",
      "high": "655.00",
      "low": "611.00",
      "close": "622.00",
      "average": "624.8341",
      "volume": "11400",
      "turnover": "7123109",
      "trades": "733"
    },
    {
      "date": "2024-07-24",
      "bid": "630.00",
      "ask": "632.00",
      "open": "622.00",
      "high": "635.00",
      "low": "620.00",
      "close": "632.00",
      "average": "624.0699",
      "volume": "2692",
      "turnover": "1680175",
      "trades": "167"
    },
    {
      "date": "2024-07-25",
      "bid": "627.00",
      "ask": "629.00",
      "open": "632.00",
      "high": "632.00",
      "low": "619.00",
      "close": "631.00",
      "average": "622.7178",
      "volume": "3935",
      "turnover": "2450433",
      "trades": "183"
    },
    {
      "date": "2024-07-26",
      "bid": "626.00",
      "ask": "631.00",
      "open": "636.00",
      "high": "636.00",
      "low": "626.00",
      "close": "628.00",
      "average": "630.4353",
      "volume": "1197",
      "turnover": "754631",
      "trades": "108"
    },
    {
      "date": "2024-07-29",
      "bid": "631.00",
      "ask": "636.00",
      "open": "628.00",
      "high": "638.00",
      "low": "623.00",
      "close": "630.00",
      "average": "631.4886",
      "volume": "1138",
      "turnover": "718634",
      "trades": "145"
    },
    {
      "date": "2024-07-30",
      "bid": "625.00",
      "ask": "628.00",
      "open": "632.00",
      "high": "632.00",
      "low": "622.00",
      "close": "622.00",
      "average": "624.8297",
      "volume": "1427",
      "turnover": "891632",
      "trades": "94"
    },
    {
      "date": "2024-07-31",
      "bid": "625.00",
      "ask": "633.00",
      "open": "623.00",
      "high": "635.00",
      "low": "622.00",
      "close": "623.00",
      "average": "626.4355",
      "volume": "1671",
      "turnover": "1046969",
      "trades": "136"
    },
    {
      "date": "2024-08-01",
      "bid": "625.00",
      "ask": "626.00",
      "open": "623.00",
      "high": "633.00",
      "low": "623.00",
      "close": "626.00",
      "average": "625.4847",
      "volume": "1533",
      "turnover": "958868",
      "trades": "86"
    },
    {
      "date": "2024-08-02",
      "bid": "626.00",
      "ask": "628.00",
      "open": "626.00",
      "high": "642.00",
      "low": "625.00",
      "close": "625.00",
      "average": "629.4107",
      "volume": "1850",
      "turnover": "1164500",
      "trades": "157"
    },
    {
      "date": "2024-08-05",
      "bid": "616.00",
      "ask": "623.00",
      "open": "625.00",
      "high": "625.00",
      "low": "599.00",
      "close": "623.00",
      "average": "613.2907",
      "volume": "4477",
      "turnover": "2745637",
      "trades": "233"
    },
    {
      "date": "2024-08-06",
      "bid": "611.00",
      "ask": "615.00",
      "open": "624.00",
      "high": "630.00",
      "low": "610.00",
      "close": "610.00",
      "average": "619.9476",
      "volume": "1011",
      "turnover": "626767",
      "trades": "123"
    },
    {
      "date": "2024-08-07",
      "bid": "626.00",
      "ask": "628.00",
      "open": "614.00",
      "high": "632.00",
      "low": "614.00",
      "close": "626.00",
      "average": "624.8858",
      "volume": "792",
      "turnover": "494903",
      "trades": "104"
    },
    {
      "date": "2024-08-08",
      "bid": "621.00",
      "ask": "627.00",
      "open": "631.00",
      "high": "643.00",
      "low": "616.00",
      "close": "616.00",
      "average": "629.066",
      "volume": "1056",
      "turnover": "664232.5",
      "trades": "84"
    },
    {
      "date": "2024-08-09",
      "bid": "621.00",
      "ask": "625.00",
      "open": "616.00",
      "high": "625.00",
      "low": "616.00",
      "close": "621.00",
      "average": "621.7657",
      "volume": "495",
      "turnover": "307774",
      "trades": "51"
    },
    {
      "date": "2024-08-12",
      "bid": "620.00",
      "ask": "624.00",
      "open": "620.00",
      "high": "625.00",
      "low": "620.00",
      "close": "620.00",
      "average": "621.0123",
      "volume": "410",
      "turnover": "254620",
      "trades": "50"
    },
    {
      "date": "2024-08-13",
      "bid": "622.00",
      "ask": "626.00",
      "open": "622.00",
      "high": "630.00",
      "low": "620.00",
      "close": "626.00",
      "average": "623.254",
      "volume": "1079",
      "turnover": "672593",
      "trades": "89"
    },
    {
      "date": "2024-08-14",
      "bid": "626.00",
      "ask": "630.00",
      "open": "624.00",
      "high": "641.00",
      "low": "620.00",
      "close": "635.00",
      "average": "629.4426",
      "volume": "2676",
      "turnover": "1684397",
      "trades": "147"
    },
    {
      "date": "2024-08-15",
      "bid": "630.00",
      "ask": "631.00",
      "open": "626.00",
      "high": "638.00",
      "low": "626.00",
      "close": "630.00",
      "average": "630.9398",
      "volume": "797",
      "turnover": "502859",
      "trades": "58"
    },
    {
      "date": "2024-08-16",
      "bid": "635.00",
      "ask": "637.00",
      "open": "630.00",
      "high": "639.00",
      "low": "626.00",
      "close": "637.00",
      "average": "632.7198",
      "volume": "835",
      "turnover": "528321",
      "trades": "80"
    },
    {
      "date": "2024-08-19",
      "bid": "629.00",
      "ask": "634.00",
      "open": "637.00",
      "high": "637.00",
      "low": "625.00",
      "close": "629.00",
      "average": "628.2576",
      "volume": "889",
      "turnover": "558521",
      "trades": "81"
    },
    {
      "date": "2024-08-20",
      "bid": "635.00",
      "ask": "639.00",
      "open": "629.00",
      "high": "642.00",
      "low": "629.00",
      "close": "638.00",
      "average": "635.3593",
      "volume": "1258",
      "turnover": "799282",
      "trades": "76"
    },
    {
      "date": "2024-08-21",
      "bid": "630.00",
      "ask": "632.00",
      "open": "638.00",
      "high": "638.00",
      "low": "629.00",
      "close": "630.00",
      "average": "631.9855",
      "volume": "1453",
      "turnover": "918275",
      "trades": "77"
    },
    {
      "date": "2024-08-22",
      "bid": "636.00",
      "ask": "639.00",
      "open": "630.00",
      "high": "643.00",
      "low": "629.00",
      "close": "639.00",
      "average": "637.9045",
      "volume": "869",
      "turnover": "554449",
      "trades": "60"
    },
    {
      "date": "2024-08-23",
      "bid": "636.00",
      "ask": "637.00",
      "open": "639.00",
      "high": "640.00",
      "low": "630.00",
      "close": "636.00",
      "average": "634.8773",
      "volume": "378",
      "turnover": "239986.5",
      "trades": "52"
    },
    {
      "date": "2024-08-26",
      "bid": "643.00",
      "ask": "644.00",
      "open": "636.00",
      "high": "646.00",
      "low": "630.00",
      "close": "644.00",
      "average": "637.892",
      "volume": "1065",
      "turnover": "679355",
      "trades": "76"
    },
    {
      "date": "2024-08-27",
      "bid": "643.00",
      "ask": "648.00",
      "open": "645.00",
      "high": "649.00",
      "low": "634.00",
      "close": "642.00",
      "average": "642.389",
      "volume": "572",
      "turnover": "367446.5",
      "trades": "55"
    },
    {
      "date": "2024-08-28",
      "bid": "641.00",
      "ask": "646.00",
      "open": "642.00",
      "high": "648.00",
      "low": "634.00",
      "close": "638.00",
      "average": "640.6772",
      "volume": "285",
      "turnover": "182593",
      "trades": "40"
    },
    {
      "date": "2024-08-29",
      "bid": "644.00",
      "ask": "648.00",
      "open": "637.00",
      "high": "649.00",
      "low": "636.00",
      "close": "644.00",
      "average": "644.7534",
      "volume": "966",
      "turnover": "622843",
      "trades": "80"
    },
    {
      "date": "2024-08-30",
      "bid": "638.00",
      "ask": "641.00",
      "open": "641.00",
      "high": "643.00",
      "low": "632.00",
      "close": "639.00",
      "average": "636.2929",
      "volume": "1697",
      "turnover": "1079789",
      "trades": "201"
    },
    {
      "date": "2024-09-02",
      "bid": "635.00",
      "ask": "641.00",
      "open": "639.00",
      "high": "646.00",
      "low": "631.00",
      "close": "643.00",
      "average": "639.7137",
      "volume": "1471",
      "turnover": "940916",
      "trades": "63"
    },
    {
      "date": "2024-09-03",
      "bid": "634.00",
      "ask": "638.00",
      "open": "644.00",
      "high": "644.00",
      "low": "633.00",
      "close": "634.00",
      "average": "635.4025",
      "volume": "241",
      "turnover": "153132",
      "trades": "31"
    },
    {
      "date": "2024-09-04",
      "bid": "637.00",
      "ask": "642.00",
      "open": "634.00",
      "high": "641.00",
      "low": "630.00",
      "close": "639.00",
      "average": "635.221",
      "volume": "1163",
      "turnover": "738762",
      "trades": "45"
    },
    {
      "date": "2024-09-05",
      "bid": "635.00",
      "ask": "640.00",
      "open": "639.00",
      "high": "640.00",
      "low": "633.00",
      "close": "635.00",
      "average": "637.7853",
      "volume": "562",
      "turnover": "358433",
      "trades": "34"
    },
    {
      "date": "2024-09-06",
      "bid": "638.00",
      "ask": "641.00",
      "open": "635.00",
      "high": "642.00",
      "low": "630.00",
      "close": "642.00",
      "average": "635.0867",
      "volume": "300",
      "turnover": "190526",
      "trades": "38"
    },
    {
      "date": "2024-09-09",
      "bid": "635.00",
      "ask": "639.00",
      "open": "638.00",
      "high": "639.50",
      "low": "633.00",
      "close": "635.00",
      "average": "635.5188",
      "volume": "344",
      "turnover": "218632",
      "trades": "37"
    },
    {
      "date": "2024-09-10",
      "bid": "640.00",
      "ask": "642.00",
      "open": "633.00",
      "high": "643.00",
      "low": "632.00",
      "close": "640.00",
      "average": "638.3091",
      "volume": "1239",
      "turnover": "790865",
      "trades": "70"
    },
    {
      "date": "2024-09-11",
      "bid": "636.00",
      "ask": "640.00",
      "open": "632.00",
      "high": "643.00",
      "low": "630.00",
      "close": "636.00",
      "average": "632.8873",
      "volume": "1615",
      "turnover": "1022113",
      "trades": "67"
    },
    {
      "date": "2024-09-12",
      "bid": "635.00",
      "ask": "636.00",
      "open": "636.00",
      "high": "638.00",
      "low": "625.00",
      "close": "638.00",
      "average": "633.8752",
      "volume": "1819",
      "turnover": "1153019",
      "trades": "98"
    },
    {
      "date": "2024-09-13",
      "bid": "635.00",
      "ask": "638.00",
      "open": "638.00",
      "high": "638.00",
      "low": "630.00",
      "close": "635.00",
      "average": "635.1822",
      "volume": "1081",
      "turnover": "686632",
      "trades": "104"
    },
    {
      "date": "2024-09-16",
      "bid": "631.00",
      "ask": "635.00",
      "open": "630.00",
      "high": "639.00",
      "low": "630.00",
      "close": "631.00",
      "average": "634.3613",
      "volume": "155",
      "turnover": "98326",
      "trades": "26"
    },
    {
      "date": "2024-09-17",
      "bid": "629.00",
      "ask": "635.00",
      "open": "631.00",
      "high": "641.00",
      "low": "628.00",
      "close": "637.00",
      "average": "632.0021",
      "volume": "485",
      "turnover": "306521",
      "trades": "58"
    },
    {
      "date": "2024-09-18",
      "bid": "633.00",
      "ask": "636.00",
      "open": "631.00",
      "high": "636.00",
      "low": "629.00",
      "close": "632.00",
      "average": "632.3166",
      "volume": "219",
      "turnover": "138411",
      "trades": "26"
    },
    {
      "date": "2024-09-19",
      "bid": "633.00",
      "ask": "639.00",
      "open": "639.00",
      "high": "651.00",
      "low": "629.00",
      "close": "639.00",
      "average": "637.0999",
      "volume": "1571",
      "turnover": "1000884",
      "trades": "78"
    },
    {
      "date": "2024-09-20",
      "bid": "636.00",
      "ask": "645.00",
      "open": "636.00",
      "high": "642.00",
      "low": "631.00",
      "close": "637.00",
      "average": "634.3547",
      "volume": "2564",
      "turnover": "1626544",
      "trades": "86"
    },
    {
      "date": "2024-09-23",
      "bid": "632.00",
      "ask": "639.00",
      "open": "637.00",
      "high": "643.00",
      "low": "628.00",
      "close": "632.00",
      "average": "631.5965",
      "volume": "927",
      "turnover": "585490",
      "trades": "66"
    },
    {
      "date": "2024-09-24",
      "bid": "624.00",
      "ask": "625.00",
      "open": "630.00",
      "high": "632.00",
      "low": "621.00",
      "close": "625.00",
      "average": "624.7837",
      "volume": "3159",
      "turnover": "1973650",
      "trades": "69"
    },
    {
      "date": "2024-09-25",
      "bid": "628.00",
      "ask": "632.00",
      "open": "624.00",
      "high": "633.00",
      "low": "622.00",
      "close": "625.00",
      "average": "625.2526",
      "volume": "677",
      "turnover": "423296",
      "trades": "65"
    },
    {
      "date": "2024-09-26",
      "bid": "618.00",
      "ask": "621.00",
      "open": "625.00",
      "high": "630.00",
      "low": "611.00",
      "close": "618.00",
      "average": "620.7705",
      "volume": "2580",
      "turnover": "1601588",
      "trades": "119"
    },
    {
      "date": "2024-09-27",
      "bid": "629.00",
      "ask": "630.00",
      "open": "630.00",
      "high": "631.00",
      "low": "621.00",
      "close": "627.00",
      "average": "626.5817",
      "volume": "1451",
      "turnover": "909170",
      "trades": "73"
    },
    {
      "date": "2024-09-30",
      "bid": "624.00",
      "ask": "628.00",
      "open": "627.00",
      "high": "629.00",
      "low": "610.00",
      "close": "629.00",
      "average": "619.5235",
      "volume": "1038",
      "turnover": "643313",
      "trades": "94"
    },
    {
      "date": "2024-10-01",
      "bid": "619.00",
      "ask": "623.00",
      "open": "629.00",
      "high": "629.00",
      "low": "616.00",
      "close": "624.00",
      "average": "623.7089",
      "volume": "292",
      "turnover": "182123",
      "trades": "57"
    },
    {
      "date": "2024-10-02",
      "bid": "615.00",
      "ask": "621.00",
      "open": "623.00",
      "high": "623.00",
      "low": "612.00",
      "close": "623.00",
      "average": "616.4698",
      "volume": "398",
      "turnover": "245355",
      "trades": "60"
    },
    {
      "date": "2024-10-03",
      "bid": "626.00",
      "ask": "627.00",
      "open": "611.00",
      "high": "629.00",
      "low": "611.00",
      "close": "629.00",
      "average": "623.5215",
      "volume": "844",
      "turnover": "526048",
      "trades": "78"
    },
    {
      "date": "2024-10-04",
      "bid": "632.00",
      "ask": "641.00",
      "open": "622.00",
      "high": "647.00",
      "low": "622.00",
      "close": "647.00",
      "average": "632.1091",
      "volume": "848",
      "turnover": "536028.5",
      "trades": "75"
    },
    {
      "date": "2024-10-07",
      "bid": "636.00",
      "ask": "638.00",
      "open": "647.00",
      "high": "647.00",
      "low": "631.00",
      "close": "638.00",
      "average": "636.3696",
      "volume": "1351",
      "turnover": "859745.5",
      "trades": "107"
    },
    {
      "date": "2024-10-08",
      "bid": "631.00",
      "ask": "635.00",
      "open": "630.00",
      "high": "635.00",
      "low": "628.00",
      "close": "633.00",
      "average": "633.5744",
      "volume": "759",
      "turnover": "480883",
      "trades": "54"
    },
    {
      "date": "2024-10-09",
      "bid": "621.00",
      "ask": "625.00",
      "open": "628.00",
      "high": "632.00",
      "low": "621.00",
      "close": "623.00",
      "average": "624.923",
      "volume": "1078",
      "turnover": "673667",
      "trades": "71"
    },
    {
      "date": "2024-10-10",
      "bid": "618.00",
      "ask": "619.00",
      "open": "624.00",
      "high": "632.00",
      "low": "606.00",
      "close": "619.00",
      "average": "617.4417",
      "volume": "797",
      "turnover": "492101",
      "trades": "79"
    },
    {
      "date": "2024-10-11",
      "bid": "612.00",
      "ask": "615.00",
      "open": "612.00",
      "high": "619.00",
      "low": "610.00",
      "close": "615.00",
      "average": "614.3695",
      "volume": "793",
      "turnover": "487195",
      "trades": "87"
    },
    {
      "date": "2024-10-14",
      "bid": "607.00",
      "ask": "608.00",
      "open": "615.00",
      "high": "616.00",
      "low": "607.00",
      "close": "607.00",
      "average": "612.6031",
      "volume": "1595",
      "turnover": "977102",
      "trades": "97"
    },
    {
      "date": "2024-10-15",
      "bid": "610.00",
      "ask": "614.00",
      "open": "607.00",
      "high": "615.00",
      "low": "601.00",
      "close": "615.00",
      "average": "607.1503",
      "volume": "805",
      "turnover": "488756",
      "trades": "123"
    },
    {
      "date": "2024-10-16",
      "bid": "606.00",
      "ask": "609.00",
      "open": "615.00",
      "high": "615.00",
      "low": "604.00",
      "close": "609.00",
      "average": "608.5567",
      "volume": "670",
      "turnover": "407733",
      "trades": "82"
    },
    {
      "date": "2024-10-17",
      "bid": "603.00",
      "ask": "605.00",
      "open": "609.00",
      "high": "615.00",
      "low": "601.00",
      "close": "606.00",
      "average": "606.2571",
      "volume": "957",
      "turnover": "580188",
      "trades": "110"
    },
    {
      "date": "2024-10-18",
      "bid": "607.00",
      "ask": "610.00",
      "open": "602.00",
      "high": "611.00",
      "low": "602.00",
      "close": "610.00",
      "average": "607.4483",
      "volume": "551",
      "turnover": "334704",
      "trades": "56"
    },
    {
      "date": "2024-10-21",
      "bid": "605.00",
      "ask": "607.00",
      "open": "610.00",
      "high": "610.00",
      "low": "603.00",
      "close": "607.00",
      "average": "605.5416",
      "volume": "661",
      "turnover": "400263",
      "trades": "63"
    },
    {
      "date": "2024-10-22",
      "bid": "610.00",
      "ask": "618.00",
      "open": "604.00",
      "high": "623.00",
      "low": "602.00",
      "close": "623.00",
      "average": "607.779",
      "volume": "1009",
      "turnover": "613249",
      "trades": "87"
    },
    {
      "date": "2024-10-23",
      "bid": "609.00",
      "ask": "612.00",
      "open": "617.00",
      "high": "619.00",
      "low": "605.00",
      "close": "612.00",
      "average": "609.0755",
      "volume": "689",
      "turnover": "419653",
      "trades": "67"
    },
    {
      "date": "2024-10-24",
      "bid": "613.00",
      "ask": "620.00",
      "open": "604.00",
      "high": "625.00",
      "low": "604.00",
      "close": "623.00",
      "average": "617.8695",
      "volume": "1601",
      "turnover": "989209",
      "trades": "110"
    },
    {
      "date": "2024-10-25",
      "bid": "614.00",
      "ask": "620.00",
      "open": "624.00",
      "high": "628.00",
      "low": "606.00",
      "close": "620.00",
      "average": "615.95",
      "volume": "2714",
      "turnover": "1671703",
      "trades": "186"
    },
    {
      "date": "2024-10-28",
      "bid": "611.00",
      "ask": "616.00",
      "open": "601.00",
      "high": "616.00",
      "low": "601.00",
      "close": "616.00",
      "average": "611.3538",
      "volume": "6585",
      "turnover": "4034001",
      "trades": "107"
    },
    {
      "date": "2024-10-29",
      "bid": "600.00",
      "ask": "602.00",
      "open": "615.00",
      "high": "615.00",
      "low": "599.00",
      "close": "599.00",
      "average": "608.8215",
      "volume": "2778",
      "turnover": "1691306",
      "trades": "189"
    },
    {
      "date": "2024-10-30",
      "bid": "593.00",
      "ask": "597.00",
      "open": "599.00",
      "high": "606.00",
      "low": "592.00",
      "close": "592.00",
      "average": "596.3356",
      "volume": "1798",
      "turnover": "1071044",
      "trades": "161"
    },
    {
      "date": "2024-10-31",
      "bid": "591.00",
      "ask": "599.00",
      "open": "592.00",
      "high": "602.00",
      "low": "581.00",
      "close": "600.00",
      "average": "586.6115",
      "volume": "2612",
      "turnover": "1533453.5",
      "trades": "196"
    },
    {
      "date": "2024-11-01",
      "bid": "587.00",
      "ask": "588.00",
      "open": "598.00",
      "high": "598.00",
      "low": "586.00",
      "close": "587.00",
      "average": "590.5957",
      "volume": "329",
      "turnover": "194306",
      "trades": "65"
    },
    {
      "date": "2024-11-04",
      "bid": "591.00",
      "ask": "596.00",
      "open": "588.00",
      "high": "597.00",
      "low": "580.00",
      "close": "597.00",
      "average": "586.7957",
      "volume": "1317",
      "turnover": "772810",
      "trades": "158"
    },
    {
      "date": "2024-11-05",
      "bid": "590.00",
      "ask": "594.00",
      "open": "596.00",
      "high": "596.00",
      "low": "587.00",
      "close": "594.00",
      "average": "590.8027",
      "volume": "990",
      "turnover": "584923.5",
      "trades": "98"
    },
    {
      "date": "2024-11-06",
      "bid": "594.00",
      "ask": "598.00",
      "open": "594.00",
      "high": "595.00",
      "low": "591.00",
      "close": "593.00",
      "average": "592.5579",
      "volume": "821",
      "turnover": "486490",
      "trades": "61"
    },
    {
      "date": "2024-11-07",
      "bid": "600.00",
      "ask": "604.00",
      "open": "593.00",
      "high": "604.00",
      "low": "593.00",
      "close": "598.00",
      "average": "599.64",
      "volume": "1871",
      "turnover": "1121902",
      "trades": "122"
    },
    {
      "date": "2024-11-08",
      "bid": "598.00",
      "ask": "601.00",
      "open": "598.00",
      "high": "607.00",
      "low": "598.00",
      "close": "598.00",
      "average": "601.0831",
      "volume": "826",
      "turnover": "496542",
      "trades": "80"
    },
    {
      "date": "2024-11-11",
      "bid": "607.00",
      "ask": "610.00",
      "open": "597.00",
      "high": "613.00",
      "low": "595.00",
      "close": "611.00",
      "average": "604.9189",
      "volume": "373482",
      "turnover": "225948973.5",
      "trades": "125"
    },
    {
      "date": "2024-11-12",
      "bid": "603.00",
      "ask": "606.00",
      "open": "615.00",
      "high": "615.00",
      "low": "598.00",
      "close": "605.00",
      "average": "604.6396",
      "volume": "2172",
      "turnover": "1310357.5",
      "trades": "103"
    },
    {
      "date": "2024-11-13",
      "bid": "623.00",
      "ask": "624.00",
      "open": "605.00",
      "high": "625.00",
      "low": "604.00",
      "close": "623.00",
      "average": "614.5624",
      "volume": "1689",
      "turnover": "1036127.5",
      "trades": "333"
    },
    {
      "date": "2024-11-14",
      "bid": "607.00",
      "ask": "610.00",
      "open": "623.00",
      "high": "623.00",
      "low": "600.00",
      "close": "610.00",
      "average": "605.7429",
      "volume": "833",
      "turnover": "504466",
      "trades": "109"
    },
    {
      "date": "2024-11-15",
      "bid": "612.00",
      "ask": "615.00",
      "open": "624.00",
      "high": "624.00",
      "low": "609.00",
      "close": "615.00",
      "average": "611.2064",
      "volume": "976",
      "turnover": "596541",
      "trades": "68"
    },
    {
      "date": "2024-11-18",
      "bid": "601.00",
      "ask": "604.00",
      "open": "610.00",
      "high": "615.00",
      "low": "600.00",
      "close": "600.00",
      "average": "604.3992",
      "volume": "3349",
      "turnover": "2024133",
      "trades": "140"
    },
    {
      "date": "2024-11-19",
      "bid": "601.00",
      "ask": "604.00",
      "open": "598.00",
      "high": "605.00",
      "low": "598.00",
      "close": "601.00",
      "average": "601.9557",
      "volume": "1559",
      "turnover": "938449",
      "trades": "110"
    },
    {
      "date": "2024-11-20",
      "bid": "599.00",
      "ask": "603.00",
      "open": "610.00",
      "high": "610.00",
      "low": "598.00",
      "close": "599.00",
      "average": "599.8227",
      "volume": "4600",
      "turnover": "2768384",
      "trades": "86"
    },
    {
      "date": "2024-11-21",
      "bid": "597.00",
      "ask": "600.00",
      "open": "599.00",
      "high": "603.00",
      "low": "595.00",
      "close": "597.00",
      "average": "598.1618",
      "volume": "1542",
      "turnover": "922996",
      "trades": "61"
    },
    {
      "date": "2024-11-22",
      "bid": "600.00",
      "ask": "603.00",
      "open": "596.00",
      "high": "602.00",
      "low": "596.00",
      "close": "600.00",
      "average": "599.4424",
      "volume": "2092",
      "turnover": "1254141.5",
      "trades": "87"
    },
    {
      "date": "2024-11-25",
      "bid": "600.00",
      "ask": "601.00",
      "open": "600.00",
      "high": "601.00",
      "low": "598.00",
      "close": "600.00",
      "average": "599.8602",
      "volume": "2234",
      "turnover": "1339195.5",
      "trades": "87"
    },
    {
      "date": "2024-11-26",
      "bid": "599.00",
      "ask": "601.00",
      "open": "599.00",
      "high": "601.00",
      "low": "598.00",
      "close": "598.00",
      "average": "599.3461",
      "volume": "2903",
      "turnover": "1740564.5",
      "trades": "102"
    },
    {
      "date": "2024-11-27",
      "bid": "599.00",
      "ask": "601.00",
      "open": "598.00",
      "high": "601.00",
      "low": "598.00",
      "close": "599.00",
      "average": "600.3687",
      "volume": "697",
      "turnover": "418440",
      "trades": "66"
    },
    {
      "date": "2024-11-28",
      "bid": "598.00",
      "ask": "601.00",
      "open": "600.00",
      "high": "601.00",
      "low": "597.00",
      "close": "601.00",
      "average": "599.5311",
      "volume": "276",
      "turnover": "165446",
      "trades": "40"
    },
    {
      "date": "2024-11-29",
      "bid": "607.00",
      "ask": "611.00",
      "open": "602.00",
      "high": "642.00",
      "low": "601.00",
      "close": "642.00",
      "average": "636.397",
      "volume": "8640",
      "turnover": "5498210",
      "trades": "188"
    },
    {
      "date": "2024-12-02",
      "bid": "658.00",
      "ask": "665.00",
      "open": "634.00",
      "high": "665.00",
      "low": "626.00",
      "close": "665.00",
      "average": "645.8963",
      "volume": "5195",
      "turnover": "3355419.5",
      "trades": "321"
    },
    {
      "date": "2024-12-03",
      "bid": "660.00",
      "ask": "663.00",
      "open": "658.00",
      "high": "665.00",
      "low": "651.00",
      "close": "659.00",
      "average": "658.9579",
      "volume": "784",
      "turnover": "516623",
      "trades": "117"
    },
    {
      "date": "2024-12-04",
      "bid": "657.00",
      "ask": "660.00",
      "open": "660.00",
      "high": "666.00",
      "low": "656.00",
      "close": "656.00",
      "average": "660.718",
      "volume": "1481",
      "turnover": "978523",
      "trades": "104"
    },
    {
      "date": "2024-12-05",
      "bid": "661.00",
      "ask": "665.00",
      "open": "655.00",
      "high": "666.00",
      "low": "651.00",
      "close": "666.00",
      "average": "658.1909",
      "volume": "1122",
      "turnover": "738483",
      "trades": "81"
    },
    {
      "date": "2024-12-06",
      "bid": "673.00",
      "ask": "676.00",
      "open": "666.00",
      "high": "677.00",
      "low": "661.00",
      "close": "677.00",
      "average": "670.9596",
      "volume": "1192",
      "turnover": "799793",
      "trades": "82"
    },
    {
      "date": "2024-12-09",
      "bid": "671.00",
      "ask": "675.00",
      "open": "676.00",
      "high": "677.00",
      "low": "661.00",
      "close": "670.00",
      "average": "672.7279",
      "volume": "1121",
      "turnover": "754128",
      "trades": "108"
    },
    {
      "date": "2024-12-10",
      "bid": "691.00",
      "ask": "695.00",
      "open": "671.00",
      "high": "697.00",
      "low": "670.00",
      "close": "692.00",
      "average": "682.8727",
      "volume": "1442",
      "turnover": "984702.5",
      "trades": "125"
    },
    {
      "date": "2024-12-11",
      "bid": "706.00",
      "ask": "709.00",
      "open": "692.00",
      "high": "717.00",
      "low": "692.00",
      "close": "708.00",
      "average": "701.0122",
      "volume": "1482",
      "turnover": "1038872",
      "trades": "129"
    },
    {
      "date": "2024-12-12",
      "bid": "717.00",
      "ask": "719.00",
      "open": "707.00",
      "high": "721.00",
      "low": "696.00",
      "close": "718.00",
      "average": "706.6396",
      "volume": "1563",
      "turnover": "1104818.5",
      "trades": "120"
    },
    {
      "date": "2024-12-13",
      "bid": "717.00",
      "ask": "720.00",
      "open": "717.00",
      "high": "723.00",
      "low": "712.00",
      "close": "721.00",
      "average": "719.358",
      "volume": "2336",
      "turnover": "1680279.5",
      "trades": "99"
    },
    {
      "date": "2024-12-16",
      "bid": "702.00",
      "ask": "708.00",
      "open": "720.00",
      "high": "720.00",
      "low": "702.00",
      "close": "708.00",
      "average": "706.1938",
      "volume": "458",
      "turnover": "323432",
      "trades": "78"
    },
    {
      "date": "2024-12-17",
      "bid": "686.00",
      "ask": "689.00",
      "open": "702.00",
      "high": "702.00",
      "low": "681.00",
      "close": "689.00",
      "average": "685.7776",
      "volume": "1369",
      "turnover": "938825",
      "trades": "95"
    },
    {
      "date": "2024-12-18",
      "bid": "683.00",
      "ask": "688.00",
      "open": "685.00",
      "high": "689.00",
      "low": "683.00",
      "close": "688.00",
      "average": "686.0778",
      "volume": "1652",
      "turnover": "1133380",
      "trades": "101"
    },
    {
      "date": "2024-12-19",
      "bid": "676.00",
      "ask": "681.00",
      "open": "671.00",
      "high": "692.00",
      "low": "671.00",
      "close": "680.00",
      "average": "683.8146",
      "volume": "926",
      "turnover": "633206",
      "trades": "84"
    },
    {
      "date": "2024-12-20",
      "bid": "676.00",
      "ask": "680.00",
      "open": "682.00",
      "high": "702.00",
      "low": "675.00",
      "close": "702.00",
      "average": "694.7753",
      "volume": "2561",
      "turnover": "1779284",
      "trades": "117"
    },
    {
      "date": "2024-12-23",
      "bid": "683.00",
      "ask": "687.00",
      "open": "676.00",
      "high": "702.00",
      "low": "676.00",
      "close": "687.00",
      "average": "692.8916",
      "volume": "3274",
      "turnover": "2264005",
      "trades": "152"
    },
    {
      "date": "2024-12-27",
      "bid": "681.00",
      "ask": "684.00",
      "open": "700.00",
      "high": "700.00",
      "low": "678.00",
      "close": "692.00",
      "average": "685.9775",
      "volume": "713",
      "turnover": "489090",
      "trades": "102"
    },
    {
      "date": "2024-12-30",
      "bid": "685.00",
      "ask": "688.00",
      "open": "684.00",
      "high": "703.00",
      "low": "682.00",
      "close": "703.00",
      "average": "690.7592",
      "volume": "1109",
      "turnover": "766052",
      "trades": "131"
    },
    {
      "date": "2025-01-02",
      "bid": "689.00",
      "ask": "691.00",
      "open": "683.00",
      "high": "703.00",
      "low": "681.00",
      "close": "691.00",
      "average": "686.9633",
      "volume": "1144",
      "turnover": "785886",
      "trades": "117"
    },
    {
      "date": "2025-01-03",
      "bid": "687.00",
      "ask": "690.00",
      "open": "689.00",
      "high": "694.00",
      "low": "683.00",
      "close": "688.00",
      "average": "687.401",
      "volume": "768",
      "turnover": "527907",
      "trades": "90"
    },
    {
      "date": "2025-01-07",
      "bid": "677.00",
      "ask": "684.00",
      "open": "687.00",
      "high": "687.00",
      "low": "675.00",
      "close": "675.00",
      "average": "680.7288",
      "volume": "756",
      "turnover": "514631",
      "trades": "95"
    },
    {
      "date": "2025-01-08",
      "bid": "685.00",
      "ask": "688.00",
      "open": "672.00",
      "high": "688.00",
      "low": "664.00",
      "close": "680.00",
      "average": "676.4623",
      "volume": "770",
      "turnover": "520876",
      "trades": "93"
    },
    {
      "date": "2025-01-09",
      "bid": "666.00",
      "ask": "673.00",
      "open": "680.00",
      "high": "688.00",
      "low": "660.00",
      "close": "673.00",
      "average": "673.405",
      "volume": "926",
      "turnover": "623573",
      "trades": "117"
    },
    {
      "date": "2025-01-10",
      "bid": "665.00",
      "ask": "672.00",
      "open": "668.00",
      "high": "676.00",
      "low": "665.00",
      "close": "665.00",
      "average": "671.6094",
      "volume": "128",
      "turnover": "85966",
      "trades": "33"
    },
    {
      "date": "2025-01-13",
      "bid": "665.00",
      "ask": "669.00",
      "open": "668.00",
      "high": "668.00",
      "low": "657.00",
      "close": "665.00",
      "average": "661.6219",
      "volume": "142611",
      "turnover": "94834251",
      "trades": "61"
    },
    {
      "date": "2025-01-14",
      "bid": "671.00",
      "ask": "675.00",
      "open": "664.00",
      "high": "678.00",
      "low": "660.00",
      "close": "678.00",
      "average": "667.777",
      "volume": "2533",
      "turnover": "1694045",
      "trades": "134"
    },
    {
      "date": "2025-01-15",
      "bid": "676.00",
      "ask": "679.00",
      "open": "669.00",
      "high": "698.00",
      "low": "666.00",
      "close": "674.00",
      "average": "680.7123",
      "volume": "2903",
      "turnover": "1976488",
      "trades": "224"
    },
    {
      "date": "2025-01-16",
      "bid": "662.00",
      "ask": "665.00",
      "open": "677.00",
      "high": "677.00",
      "low": "661.00",
      "close": "665.00",
      "average": "665.6935",
      "volume": "523",
      "turnover": "348156",
      "trades": "104"
    },
    {
      "date": "2025-01-17",
      "bid": "679.00",
      "ask": "680.00",
      "open": "662.00",
      "high": "682.00",
      "low": "657.00",
      "close": "682.00",
      "average": "672.2896",
      "volume": "2239",
      "turnover": "1505327",
      "trades": "132"
    },
    {
      "date": "2025-01-20",
      "bid": "671.00",
      "ask": "676.00",
      "open": "679.00",
      "high": "690.00",
      "low": "666.00",
      "close": "671.00",
      "average": "675.3706",
      "volume": "634",
      "turnover": "428142",
      "trades": "115"
    },
    {
      "date": "2025-01-21",
      "bid": "669.00",
      "ask": "674.00",
      "open": "673.00",
      "high": "689.00",
      "low": "668.00",
      "close": "675.00",
      "average": "676.2875",
      "volume": "1114",
      "turnover": "753380",
      "trades": "116"
    },
    {
      "date": "2025-01-22",
      "bid": "661.00",
      "ask": "665.00",
      "open": "669.00",
      "high": "669.00",
      "low": "660.00",
      "close": "667.00",
      "average": "665.7402",
      "volume": "1205",
      "turnover": "802217",
      "trades": "129"
    },
    {
      "date": "2025-01-23",
      "bid": "678.00",
      "ask": "679.00",
      "open": "659.00",
      "high": "679.00",
      "low": "655.00",
      "close": "679.00",
      "average": "657.0457",
      "volume": "16202",
      "turnover": "10645458",
      "trades": "159"
    },
    {
      "date": "2025-01-24",
      "bid": "666.00",
      "ask": "670.00",
      "open": "678.00",
      "high": "678.00",
      "low": "657.00",
      "close": "662.00",
      "average": "665.2235",
      "volume": "903",
      "turnover": "600606",
      "trades": "127"
    },
    {
      "date": "2025-01-27",
      "bid": "675.00",
      "ask": "679.00",
      "open": "665.00",
      "high": "679.00",
      "low": "660.00",
      "close": "679.00",
      "average": "674.4969",
      "volume": "1493",
      "turnover": "1006969",
      "trades": "172"
    },
    {
      "date": "2025-01-28",
      "bid": "663.00",
      "ask": "668.00",
      "open": "678.00",
      "high": "678.00",
      "low": "659.00",
      "close": "662.00",
      "average": "667.2181",
      "volume": "651",
      "turnover": "434359",
      "trades": "103"
    },
    {
      "date": "2025-01-29",
      "bid": "665.00",
      "ask": "669.00",
      "open": "668.00",
      "high": "669.00",
      "low": "661.00",
      "close": "669.00",
      "average": "667.1526",
      "volume": "652",
      "turnover": "435013.5",
      "trades": "77"
    },
    {
      "date": "2025-01-30",
      "bid": "662.00",
      "ask": "665.00",
      "open": "665.00",
      "high": "670.00",
      "low": "651.00",
      "close": "666.00",
      "average": "665.1849",
      "volume": "6983",
      "turnover": "4644922",
      "trades": "135"
    },
    {
      "date": "2025-01-31",
      "bid": "678.00",
      "ask": "679.00",
      "open": "661.00",
      "high": "679.00",
      "low": "661.00",
      "close": "679.00",
      "average": "673.7967",
      "volume": "1411",
      "turnover": "950774.5",
      "trades": "122"
    },
    {
      "date": "2025-02-03",
      "bid": "666.00",
      "ask": "669.00",
      "open": "669.00",
      "high": "671.00",
      "low": "653.00",
      "close": "671.00",
      "average": "665.4937",
      "volume": "405",
      "turnover": "269522",
      "trades": "62"
    },
    {
      "date": "2025-02-04",
      "bid": "666.00",
      "ask": "669.00",
      "open": "669.00",
      "high": "672.00",
      "low": "664.00",
      "close": "670.00",
      "average": "668.6464",
      "volume": "442",
      "turnover": "295375",
      "trades": "74"
    },
    {
      "date": "2025-02-05",
      "bid": "675.00",
      "ask": "678.00",
      "open": "668.00",
      "high": "678.00",
      "low": "668.00",
      "close": "671.00",
      "average": "670.739",
      "volume": "781",
      "turnover": "523863",
      "trades": "62"
    },
    {
      "date": "2025-02-06",
      "bid": "659.00",
      "ask": "661.00",
      "open": "678.00",
      "high": "679.00",
      "low": "660.00",
      "close": "661.00",
      "average": "668.9416",
      "volume": "1380",
      "turnover": "923205",
      "trades": "94"
    },
    {
      "date": "2025-02-07",
      "bid": "677.00",
      "ask": "682.00",
      "open": "659.00",
      "high": "688.00",
      "low": "657.00",
      "close": "687.00",
      "average": "669.3849",
      "volume": "2124",
      "turnover": "1425125",
      "trades": "162"
    },
    {
      "date": "2025-02-10",
      "bid": "691.00",
      "ask": "699.00",
      "open": "686.00",
      "high": "699.00",
      "low": "681.00",
      "close": "690.00",
      "average": "688.184",
      "volume": "2532",
      "turnover": "1742482",
      "trades": "129"
    },
    {
      "date": "2025-02-11",
      "bid": "656.00",
      "ask": "658.00",
      "open": "698.00",
      "high": "704.00",
      "low": "627.00",
      "close": "656.00",
      "average": "666.4753",
      "volume": "4223",
      "turnover": "2814525",
      "trades": "261"
    },
    {
      "date": "2025-02-12",
      "bid": "655.00",
      "ask": "661.00",
      "open": "656.00",
      "high": "673.00",
      "low": "654.00",
      "close": "661.00",
      "average": "665.5132",
      "volume": "2015",
      "turnover": "1340992.5",
      "trades": "172"
    },
    {
      "date": "2025-02-13",
      "bid": "657.00",
      "ask": "661.00",
      "open": "659.00",
      "high": "660.00",
      "low": "648.00",
      "close": "658.00",
      "average": "655.5241",
      "volume": "1583",
      "turnover": "1037279.5",
      "trades": "157"
    },
    {
      "date": "2025-02-14",
      "bid": "661.00",
      "ask": "662.00",
      "open": "659.00",
      "high": "663.00",
      "low": "655.00",
      "close": "662.00",
      "average": "660.40",
      "volume": "599",
      "turnover": "395595",
      "trades": "80"
    },
    {
      "date": "2025-02-17",
      "bid": "656.00",
      "ask": "661.00",
      "open": "658.00",
      "high": "668.00",
      "low": "650.00",
      "close": "657.00",
      "average": "657.6178",
      "volume": "973",
      "turnover": "639866.5",
      "trades": "131"
    },
    {
      "date": "2025-02-18",
      "bid": "646.00",
      "ask": "647.00",
      "open": "655.00",
      "high": "660.00",
      "low": "645.00",
      "close": "645.00",
      "average": "652.9311",
      "volume": "2197",
      "turnover": "1434460.5",
      "trades": "119"
    },
    {
      "date": "2025-02-19",
      "bid": "646.00",
      "ask": "650.00",
      "open": "646.00",
      "high": "652.00",
      "low": "642.00",
      "close": "651.00",
      "average": "647.2214",
      "volume": "962",
      "turnover": "622663",
      "trades": "102"
    },
    {
      "date": "2025-02-20",
      "bid": "641.00",
      "ask": "645.00",
      "open": "652.00",
      "high": "652.00",
      "low": "637.00",
      "close": "646.00",
      "average": "644.7428",
      "volume": "514",
      "turnover": "331537.5",
      "trades": "83"
    },
    {
      "date": "2025-02-21",
      "bid": "642.00",
      "ask": "646.00",
      "open": "641.00",
      "high": "650.00",
      "low": "641.00",
      "close": "646.00",
      "average": "645.7382",
      "volume": "542",
      "turnover": "349983.5",
      "trades": "73"
    },
    {
      "date": "2025-02-24",
      "bid": "644.00",
      "ask": "648.00",
      "open": "642.00",
      "high": "659.00",
      "low": "642.00",
      "close": "646.00",
      "average": "648.6226",
      "volume": "798",
      "turnover": "517547",
      "trades": "134"
    },
    {
      "date": "2025-02-25",
      "bid": "660.00",
      "ask": "667.00",
      "open": "653.00",
      "high": "669.00",
      "low": "647.00",
      "close": "669.00",
      "average": "656.8574",
      "volume": "1045",
      "turnover": "686494",
      "trades": "164"
    },
    {
      "date": "2025-02-26",
      "bid": "687.00",
      "ask": "690.00",
      "open": "669.00",
      "high": "696.00",
      "low": "661.00",
      "close": "694.00",
      "average": "683.765",
      "volume": "1431",
      "turnover": "978753",
      "trades": "170"
    },
    {
      "date": "2025-02-27",
      "bid": "670.00",
      "ask": "675.00",
      "open": "690.00",
      "high": "693.00",
      "low": "670.00",
      "close": "672.00",
      "average": "680.2886",
      "volume": "1611",
      "turnover": "1096073.5",
      "trades": "134"
    },
    {
      "date": "2025-02-28",
      "bid": "665.00",
      "ask": "670.00",
      "open": "670.00",
      "high": "670.00",
      "low": "661.00",
      "close": "665.00",
      "average": "668.1298",
      "volume": "443",
      "turnover": "295987",
      "trades": "63"
    },
    {
      "date": "2025-03-03",
      "bid": "644.00",
      "ask": "649.00",
      "open": "663.00",
      "high": "664.00",
      "low": "640.00",
      "close": "650.00",
      "average": "651.5152",
      "volume": "676",
      "turnover": "440268.5",
      "trades": "128"
    },
    {
      "date": "2025-03-04",
      "bid": "651.00",
      "ask": "653.00",
      "open": "651.00",
      "high": "660.00",
      "low": "651.00",
      "close": "651.00",
      "average": "653.0581",
      "volume": "2161",
      "turnover": "1411323",
      "trades": "114"
    },
    {
      "date": "2025-03-05",
      "bid": "653.00",
      "ask": "659.00",
      "open": "653.00",
      "high": "660.00",
      "low": "651.00",
      "close": "659.00",
      "average": "653.3285",
      "volume": "1463",
      "turnover": "955815.5",
      "trades": "107"
    },
    {
      "date": "2025-03-06",
      "bid": "647.00",
      "ask": "651.00",
      "open": "662.00",
      "high": "662.00",
      "low": "636.00",
      "close": "653.00",
      "average": "646.4077",
      "volume": "2575",
      "turnover": "1663898",
      "trades": "130"
    },
    {
      "date": "2025-03-07",
      "bid": "647.00",
      "ask": "648.00",
      "open": "647.00",
      "high": "652.00",
      "low": "641.00",
      "close": "652.00",
      "average": "648.0963",
      "volume": "283",
      "turnover": "183414.5",
      "trades": "37"
    },
    {
      "date": "2025-03-10",
      "bid": "664.00",
      "ask": "669.00",
      "open": "648.00",
      "high": "683.00",
      "low": "648.00",
      "close": "663.00",
      "average": "667.1597",
      "volume": "2229",
      "turnover": "1487215.5",
      "trades": "208"
    },
    {
      "date": "2025-03-11",
      "bid": "653.00",
      "ask": "656.00",
      "open": "669.00",
      "high": "672.00",
      "low": "652.00",
      "close": "654.00",
      "average": "661.4563",
      "volume": "525",
      "turnover": "347255",
      "trades": "83"
    },
    {
      "date": "2025-03-12",
      "bid": "652.00",
      "ask": "653.00",
      "open": "654.00",
      "high": "667.00",
      "low": "650.00",
      "close": "653.00",
      "average": "656.5801",
      "volume": "544",
      "turnover": "357216",
      "trades": "113"
    },
    {
      "date": "2025-03-13",
      "bid": "659.00",
      "ask": "662.00",
      "open": "652.00",
      "high": "671.00",
      "low": "652.00",
      "close": "662.00",
      "average": "662.495",
      "volume": "316",
      "turnover": "209334",
      "trades": "72"
    },
    {
      "date": "2025-03-14",
      "bid": "663.00",
      "ask": "664.00",
      "open": "663.00",
      "high": "674.00",
      "low": "659.00",
      "close": "664.00",
      "average": "665.2074",
      "volume": "340",
      "turnover": "226184",
      "trades": "63"
    },
    {
      "date": "2025-03-17",
      "bid": "667.00",
      "ask": "669.00",
      "open": "659.00",
      "high": "676.00",
      "low": "659.00",
      "close": "670.00",
      "average": "671.1843",
      "volume": "830",
      "turnover": "557083",
      "trades": "114"
    },
    {
      "date": "2025-03-18",
      "bid": "671.00",
      "ask": "677.00",
      "open": "676.00",
      "high": "684.00",
      "low": "671.00",
      "close": "676.00",
      "average": "675.5975",
      "volume": "241",
      "turnover": "162819",
      "trades": "57"
    },
    {
      "date": "2025-03-19",
      "bid": "665.00",
      "ask": "670.00",
      "open": "670.00",
      "high": "671.00",
      "low": "662.00",
      "close": "662.00",
      "average": "668.0264",
      "volume": "458",
      "turnover": "305966",
      "trades": "73"
    },
    {
      "date": "2025-03-20",
      "bid": "670.00",
      "ask": "672.00",
      "open": "664.00",
      "high": "675.00",
      "low": "662.00",
      "close": "672.00",
      "average": "669.2154",
      "volume": "470",
      "turnover": "314498",
      "trades": "48"
    },
    {
      "date": "2025-03-21",
      "bid": "664.00",
      "ask": "670.00",
      "open": "671.00",
      "high": "675.00",
      "low": "654.00",
      "close": "671.00",
      "average": "662.3573",
      "volume": "453",
      "turnover": "300091",
      "trades": "64"
    },
    {
      "date": "2025-03-24",
      "bid": "674.00",
      "ask": "676.00",
      "open": "664.00",
      "high": "677.00",
      "low": "664.00",
      "close": "676.00",
      "average": "669.7949",
      "volume": "678",
      "turnover": "454144.5",
      "trades": "90"
    },
    {
      "date": "2025-03-25",
      "bid": "670.00",
      "ask": "674.00",
      "open": "661.00",
      "high": "671.00",
      "low": "656.00",
      "close": "671.00",
      "average": "662.5098",
      "volume": "1134",
      "turnover": "751306",
      "trades": "99"
    },
    {
      "date": "2025-03-26",
      "bid": "660.00",
      "ask": "664.00",
      "open": "674.00",
      "high": "674.00",
      "low": "660.00",
      "close": "660.00",
      "average": "662.6477",
      "volume": "475",
      "turnover": "314750",
      "trades": "40"
    },
    {
      "date": "2025-03-27",
      "bid": "659.00",
      "ask": "663.00",
      "open": "659.00",
      "high": "678.00",
      "low": "659.00",
      "close": "660.00",
      "average": "659.7603",
      "volume": "822",
      "turnover": "542323",
      "trades": "39"
    },
    {
      "date": "2025-03-28",
      "bid": "629.00",
      "ask": "634.00",
      "open": "660.00",
      "high": "661.00",
      "low": "628.00",
      "close": "628.00",
      "average": "649.547",
      "volume": "533",
      "turnover": "346078",
      "trades": "109"
    },
    {
      "date": "2025-03-31",
      "bid": "615.00",
      "ask": "621.00",
      "open": "629.00",
      "high": "646.00",
      "low": "616.00",
      "close": "616.00",
      "average": "630.9118",
      "volume": "726",
      "turnover": "458018.5",
      "trades": "110"
    },
    {
      "date": "2025-04-01",
      "bid": "611.00",
      "ask": "617.00",
      "open": "591.00",
      "high": "685.00",
      "low": "591.00",
      "close": "613.00",
      "average": "623.4677",
      "volume": "412",
      "turnover": "256310.5",
      "trades": "87"
    },
    {
      "date": "2025-04-02",
      "bid": "612.00",
      "ask": "615.00",
      "open": "610.00",
      "high": "631.00",
      "low": "610.00",
      "close": "610.00",
      "average": "618.5839",
      "volume": "744",
      "turnover": "460191",
      "trades": "101"
    },
    {
      "date": "2025-04-03",
      "bid": "626.00",
      "ask": "636.00",
      "open": "610.00",
      "high": "668.00",
      "low": "608.00",
      "close": "625.00",
      "average": "618.5223",
      "volume": "1271",
      "turnover": "786250.5",
      "trades": "105"
    },
    {
      "date": "2025-04-04",
      "bid": "596.00",
      "ask": "597.00",
      "open": "630.00",
      "high": "656.00",
      "low": "590.00",
      "close": "597.00",
      "average": "607.5932",
      "volume": "1346",
      "turnover": "824088",
      "trades": "241"
    },
    {
      "date": "2025-04-07",
      "bid": "564.00",
      "ask": "575.00",
      "open": "590.00",
      "high": "590.00",
      "low": "557.00",
      "close": "576.00",
      "average": "569.075",
      "volume": "3287",
      "turnover": "1868942",
      "trades": "259"
    },
    {
      "date": "2025-04-08",
      "bid": "583.00",
      "ask": "590.00",
      "open": "576.00",
      "high": "592.00",
      "low": "573.00",
      "close": "581.00",
      "average": "582.7043",
      "volume": "426",
      "turnover": "248320",
      "trades": "95"
    },
    {
      "date": "2025-04-09",
      "bid": "558.00",
      "ask": "561.00",
      "open": "579.00",
      "high": "579.00",
      "low": "555.00",
      "close": "558.00",
      "average": "559.4719",
      "volume": "1586",
      "turnover": "887354",
      "trades": "128"
    },
    {
      "date": "2025-04-10",
      "bid": "593.00",
      "ask": "598.00",
      "open": "570.00",
      "high": "619.00",
      "low": "568.00",
      "close": "598.00",
      "average": "586.5901",
      "volume": "1718",
      "turnover": "1007783",
      "trades": "215"
    },
    {
      "date": "2025-04-11",
      "bid": "590.00",
      "ask": "593.00",
      "open": "595.00",
      "high": "597.00",
      "low": "590.00",
      "close": "590.00",
      "average": "594.1803",
      "volume": "1048",
      "turnover": "622701",
      "trades": "64"
    },
    {
      "date": "2025-04-14",
      "bid": "593.00",
      "ask": "594.00",
      "open": "596.00",
      "high": "600.00",
      "low": "590.00",
      "close": "593.00",
      "average": "594.6962",
      "volume": "451",
      "turnover": "268208",
      "trades": "95"
    },
    {
      "date": "2025-04-15",
      "bid": "620.00",
      "ask": "622.00",
      "open": "595.00",
      "high": "632.00",
      "low": "595.00",
      "close": "622.00",
      "average": "611.5096",
      "volume": "854",
      "turnover": "522953",
      "trades": "97"
    },
    {
      "date": "2025-04-16",
      "bid": "601.00",
      "ask": "604.00",
      "open": "621.00",
      "high": "621.00",
      "low": "594.00",
      "close": "600.00",
      "average": "604.7386",
      "volume": "627",
      "turnover": "379247.5",
      "trades": "104"
    },
    {
      "date": "2025-04-17",
      "bid": "601.00",
      "ask": "604.00",
      "open": "617.00",
      "high": "617.00",
      "low": "601.00",
      "close": "607.00",
      "average": "606.9402",
      "volume": "204",
      "turnover": "123886.5",
      "trades": "42"
    },
    {
      "date": "2025-04-22",
      "bid": "605.00",
      "ask": "616.00",
      "open": "604.00",
      "high": "634.00",
      "low": "600.00",
      "close": "604.00",
      "average": "609.239",
      "volume": "1358",
      "turnover": "827452",
      "trades": "161"
    },
    {
      "date": "2025-04-23",
      "bid": "607.00",
      "ask": "616.00",
      "open": "615.00",
      "high": "625.00",
      "low": "597.00",
      "close": "617.00",
      "average": "605.8997",
      "volume": "1591",
      "turnover": "965097",
      "trades": "134"
    },
    {
      "date": "2025-04-24",
      "bid": "591.00",
      "ask": "592.00",
      "open": "606.00",
      "high": "607.00",
      "low": "591.00",
      "close": "591.00",
      "average": "598.6543",
      "volume": "481",
      "turnover": "287886",
      "trades": "77"
    },
    {
      "date": "2025-04-25",
      "bid": "601.00",
      "ask": "607.00",
      "open": "600.00",
      "high": "609.00",
      "low": "599.00",
      "close": "600.00",
      "average": "603.4495",
      "volume": "664",
      "turnover": "400681",
      "trades": "66"
    },
    {
      "date": "2025-04-28",
      "bid": "612.00",
      "ask": "619.00",
      "open": "601.00",
      "high": "620.00",
      "low": "601.00",
      "close": "601.00",
      "average": "608.5984",
      "volume": "578",
      "turnover": "351902",
      "trades": "103"
    },
    {
      "date": "2025-04-29",
      "bid": "621.00",
      "ask": "624.00",
      "open": "619.00",
      "high": "637.00",
      "low": "619.00",
      "close": "624.00",
      "average": "630.6529",
      "volume": "708",
      "turnover": "446421",
      "trades": "80"
    },
    {
      "date": "2025-04-30",
      "bid": "610.00",
      "ask": "619.00",
      "open": "624.00",
      "high": "639.00",
      "low": "610.00",
      "close": "610.00",
      "average": "620.476",
      "volume": "1230",
      "turnover": "763209",
      "trades": "60"
    },
    {
      "date": "2025-05-02",
      "bid": "622.00",
      "ask": "626.00",
      "open": "609.00",
      "high": "640.00",
      "low": "603.00",
      "close": "626.00",
      "average": "617.7201",
      "volume": "2028",
      "turnover": "1252626",
      "trades": "125"
    },
    {
      "date": "2025-05-05",
      "bid": "601.00",
      "ask": "607.00",
      "open": "627.00",
      "high": "660.00",
      "low": "588.00",
      "close": "601.00",
      "average": "608.0458",
      "volume": "6232",
      "turnover": "3789727",
      "trades": "257"
    },
    {
      "date": "2025-05-06",
      "bid": "591.00",
      "ask": "592.00",
      "open": "600.00",
      "high": "601.00",
      "low": "581.00",
      "close": "581.00",
      "average": "591.7185",
      "volume": "1174",
      "turnover": "694890.5",
      "trades": "91"
    },
    {
      "date": "2025-05-07",
      "bid": "577.00",
      "ask": "579.00",
      "open": "600.00",
      "high": "600.00",
      "low": "570.00",
      "close": "576.00",
      "average": "582.4447",
      "volume": "1210",
      "turnover": "704811",
      "trades": "142"
    },
    {
      "date": "2025-05-08",
      "bid": "586.00",
      "ask": "589.00",
      "open": "579.00",
      "high": "591.00",
      "low": "579.00",
      "close": "585.00",
      "average": "585.5494",
      "volume": "622",
      "turnover": "364168",
      "trades": "57"
    },
    {
      "date": "2025-05-09",
      "bid": "585.00",
      "ask": "590.00",
      "open": "589.00",
      "high": "592.00",
      "low": "585.00",
      "close": "585.00",
      "average": "589.3672",
      "volume": "1249",
      "turnover": "736112",
      "trades": "43"
    },
    {
      "date": "2025-05-12",
      "bid": "587.00",
      "ask": "592.00",
      "open": "586.00",
      "high": "592.00",
      "low": "585.00",
      "close": "586.00",
      "average": "587.0035",
      "volume": "1152",
      "turnover": "676270",
      "trades": "102"
    },
    {
      "date": "2025-05-13",
      "bid": "593.00",
      "ask": "600.00",
      "open": "597.00",
      "high": "639.00",
      "low": "594.00",
      "close": "597.00",
      "average": "609.9917",
      "volume": "1961",
      "turnover": "1196088.5",
      "trades": "180"
    },
    {
      "date": "2025-05-14",
      "bid": "604.00",
      "ask": "608.00",
      "open": "599.00",
      "high": "616.00",
      "low": "599.00",
      "close": "604.00",
      "average": "607.9286",
      "volume": "691",
      "turnover": "420009",
      "trades": "126"
    },
    {
      "date": "2025-05-15",
      "bid": "594.00",
      "ask": "599.00",
      "open": "608.00",
      "high": "615.00",
      "low": "586.00",
      "close": "594.00",
      "average": "595.817",
      "volume": "115110",
      "turnover": "58894789",
      "trades": "193"
    },
    {
      "date": "2025-05-16",
      "bid": "600.00",
      "ask": "604.00",
      "open": "609.00",
      "high": "612.00",
      "low": "599.00",
      "close": "604.00",
      "average": "603.939",
      "volume": "504",
      "turnover": "304422",
      "trades": "74"
    },
    {
      "date": "2025-05-19",
      "bid": "598.00",
      "ask": "601.00",
      "open": "604.00",
      "high": "604.00",
      "low": "595.00",
      "close": "598.00",
      "average": "600.6324",
      "volume": "476",
      "turnover": "285901",
      "trades": "39"
    },
    {
      "date": "2025-05-20",
      "bid": "599.00",
      "ask": "603.00",
      "open": "601.00",
      "high": "609.00",
      "low": "597.00",
      "close": "597.00",
      "average": "604.55",
      "volume": "580",
      "turnover": "350467",
      "trades": "51"
    },
    {
      "date": "2025-05-21",
      "bid": "594.00",
      "ask": "596.00",
      "open": "599.00",
      "high": "604.00",
      "low": "594.00",
      "close": "594.00",
      "average": "597.197",
      "volume": "299",
      "turnover": "178586",
      "trades": "41"
    },
    {
      "date": "2025-05-22",
      "bid": "590.00",
      "ask": "594.00",
      "open": "590.00",
      "high": "599.00",
      "low": "585.00",
      "close": "592.00",
      "average": "589.2417",
      "volume": "788",
      "turnover": "464325",
      "trades": "60"
    },
    {
      "date": "2025-05-23",
      "bid": "590.00",
      "ask": "593.00",
      "open": "590.00",
      "high": "595.00",
      "low": "580.00",
      "close": "595.00",
      "average": "590.1919",
      "volume": "1230",
      "turnover": "725936",
      "trades": "89"
    },
    {
      "date": "2025-05-26",
      "bid": "588.00",
      "ask": "594.00",
      "open": "595.00",
      "high": "599.00",
      "low": "590.00",
      "close": "594.00",
      "average": "594.4829",
      "volume": "1593",
      "turnover": "946984",
      "trades": "98"
    },
    {
      "date": "2025-05-27",
      "bid": "588.00",
      "ask": "599.00",
      "open": "592.00",
      "high": "599.00",
      "low": "590.00",
      "close": "591.00",
      "average": "593.7714",
      "volume": "261",
      "turnover": "154954",
      "trades": "54"
    },
    {
      "date": "2025-05-28",
      "bid": "575.00",
      "ask": "582.00",
      "open": "599.00",
      "high": "599.00",
      "low": "573.00",
      "close": "573.00",
      "average": "580.1032",
      "volume": "1127",
      "turnover": "653783.5",
      "trades": "96"
    },
    {
      "date": "2025-05-30",
      "bid": "589.00",
      "ask": "590.00",
      "open": "594.00",
      "high": "594.00",
      "low": "575.00",
      "close": "575.00",
      "average": "580.3282",
      "volume": "710",
      "turnover": "412033",
      "trades": "77"
    },
    {
      "date": "2025-06-02",
      "bid": "587.00",
      "ask": "593.00",
      "open": "590.00",
      "high": "595.00",
      "low": "580.00",
      "close": "595.00",
      "average": "587.1342",
      "volume": "747",
      "turnover": "438596",
      "trades": "54"
    },
    {
      "date": "2025-06-03",
      "bid": "576.00",
      "ask": "580.00",
      "open": "587.00",
      "high": "590.00",
      "low": "571.00",
      "close": "571.00",
      "average": "579.7862",
      "volume": "1499",
      "turnover": "869285.5",
      "trades": "134"
    },
    {
      "date": "2025-06-04",
      "bid": "571.00",
      "ask": "576.00",
      "open": "576.00",
      "high": "588.00",
      "low": "570.00",
      "close": "571.00",
      "average": "577.6424",
      "volume": "1051",
      "turnover": "607273",
      "trades": "119"
    },
    {
      "date": "2025-06-05",
      "bid": "571.00",
      "ask": "578.00",
      "open": "570.00",
      "high": "579.00",
      "low": "570.00",
      "close": "570.00",
      "average": "572.7103",
      "volume": "1014",
      "turnover": "580733.5",
      "trades": "99"
    },
    {
      "date": "2025-06-09",
      "bid": "559.00",
      "ask": "561.00",
      "open": "570.00",
      "high": "575.00",
      "low": "558.00",
      "close": "558.00",
      "average": "567.2635",
      "volume": "2145",
      "turnover": "1216845.5",
      "trades": "227"
    },
    {
      "date": "2025-06-10",
      "bid": "561.00",
      "ask": "563.00",
      "open": "558.00",
      "high": "571.00",
      "low": "558.00",
      "close": "563.00",
      "average": "562.044",
      "volume": "1336",
      "turnover": "750942",
      "trades": "99"
    },
    {
      "date": "2025-06-11",
      "bid": "550.00",
      "ask": "552.00",
      "open": "561.00",
      "high": "567.00",
      "low": "544.00",
      "close": "550.00",
      "average": "556.0136",
      "volume": "691",
      "turnover": "384358.5",
      "trades": "116"
    },
    {
      "date": "2025-06-12",
      "bid": "546.00",
      "ask": "554.00",
      "open": "548.00",
      "high": "556.00",
      "low": "543.00",
      "close": "551.00",
      "average": "548.8707",
      "volume": "733",
      "turnover": "402331",
      "trades": "184"
    },
    {
      "date": "2025-06-13",
      "bid": "540.00",
      "ask": "554.00",
      "open": "554.00",
      "high": "558.00",
      "low": "540.00",
      "close": "554.00",
      "average": "547.944",
      "volume": "1443",
      "turnover": "790656",
      "trades": "161"
    },
    {
      "date": "2025-06-16",
      "bid": "544.00",
      "ask": "552.00",
      "open": "534.00",
      "high": "554.00",
      "low": "534.00",
      "close": "540.00",
      "average": "543.362",
      "volume": "1295",
      "turnover": "703688",
      "trades": "126"
    },
    {
      "date": "2025-06-17",
      "bid": "538.00",
      "ask": "542.00",
      "open": "552.00",
      "high": "558.00",
      "low": "535.00",
      "close": "535.00",
      "average": "539.1962",
      "volume": "1022",
      "turnover": "551054",
      "trades": "177"
    },
    {
      "date": "2025-06-18",
      "bid": "537.00",
      "ask": "546.00",
      "open": "535.00",
      "high": "547.00",
      "low": "530.00",
      "close": "540.00",
      "average": "536.7556",
      "volume": "1040",
      "turnover": "558149.5",
      "trades": "157"
    },
    {
      "date": "2025-06-19",
      "bid": "529.00",
      "ask": "535.00",
      "open": "537.00",
      "high": "539.00",
      "low": "528.00",
      "close": "528.00",
      "average": "533.6985",
      "volume": "1260",
      "turnover": "672466",
      "trades": "117"
    },
    {
      "date": "2025-06-23",
      "bid": "523.00",
      "ask": "527.00",
      "open": "529.00",
      "high": "529.00",
      "low": "519.00",
      "close": "524.00",
      "average": "522.7637",
      "volume": "712",
      "turnover": "372170",
      "trades": "111"
    },
    {
      "date": "2025-06-24",
      "bid": "526.00",
      "ask": "530.00",
      "open": "524.00",
      "high": "536.00",
      "low": "522.00",
      "close": "530.00",
      "average": "528.1303",
      "volume": "947",
      "turnover": "500013.5",
      "trades": "92"
    },
    {
      "date": "2025-06-25",
      "bid": "517.00",
      "ask": "518.00",
      "open": "530.00",
      "high": "535.00",
      "low": "517.00",
      "close": "518.00",
      "average": "523.5946",
      "volume": "2766",
      "turnover": "1448228",
      "trades": "224"
    },
    {
      "date": "2025-06-26",
      "bid": "516.00",
      "ask": "517.00",
      "open": "517.00",
      "high": "534.00",
      "low": "517.00",
      "close": "517.00",
      "average": "521.0059",
      "volume": "1259",
      "turnover": "656107",
      "trades": "146"
    },
    {
      "date": "2025-06-27",
      "bid": "520.00",
      "ask": "525.00",
      "open": "516.00",
      "high": "529.00",
      "low": "515.00",
      "close": "519.00",
      "average": "519.2614",
      "volume": "1368",
      "turnover": "710305",
      "trades": "197"
    },
    {
      "date": "2025-06-30",
      "bid": "517.00",
      "ask": "520.00",
      "open": "519.00",
      "high": "525.00",
      "low": "514.00",
      "close": "521.00",
      "average": "520.53",
      "volume": "1736",
      "turnover": "903640",
      "trades": "115"
    },
    {
      "date": "2025-07-01",
      "bid": "521.00",
      "ask": "525.00",
      "open": "515.00",
      "high": "525.00",
      "low": "513.00",
      "close": "525.00",
      "average": "518.6657",
      "volume": "1787",
      "turnover": "926863",
      "trades": "105"
    },
    {
      "date": "2025-07-02",
      "bid": "540.00",
      "ask": "543.00",
      "open": "528.00",
      "high": "545.00",
      "low": "526.00",
      "close": "543.00",
      "average": "534.843",
      "volume": "1613",
      "turnover": "862682",
      "trades": "223"
    },
    {
      "date": "2025-07-03",
      "bid": "537.00",
      "ask": "542.00",
      "open": "550.00",
      "high": "551.00",
      "low": "535.00",
      "close": "535.00",
      "average": "540.1479",
      "volume": "593",
      "turnover": "320300",
      "trades": "89"
    },
    {
      "date": "2025-07-04",
      "bid": "561.00",
      "ask": "564.00",
      "open": "542.00",
      "high": "568.00",
      "low": "536.00",
      "close": "567.00",
      "average": "551.1473",
      "volume": "1291",
      "turnover": "711459",
      "trades": "138"
    },
    {
      "date": "2025-07-07",
      "bid": "551.00",
      "ask": "557.00",
      "open": "565.00",
      "high": "565.00",
      "low": "546.00",
      "close": "551.00",
      "average": "551.9015",
      "volume": "980",
      "turnover": "541033",
      "trades": "144"
    },
    {
      "date": "2025-07-08",
      "bid": "552.00",
      "ask": "559.00",
      "open": "547.00",
      "high": "559.00",
      "low": "545.00",
      "close": "552.00",
      "average": "552.8429",
      "volume": "1069",
      "turnover": "590914",
      "trades": "91"
    },
    {
      "date": "2025-07-09",
      "bid": "548.00",
      "ask": "551.00",
      "open": "550.00",
      "high": "560.00",
      "low": "545.00",
      "close": "546.00",
      "average": "551.647",
      "volume": "840",
      "turnover": "463470.5",
      "trades": "73"
    },
    {
      "date": "2025-07-10",
      "bid": "545.00",
      "ask": "554.00",
      "open": "546.00",
      "high": "554.00",
      "low": "541.00",
      "close": "546.00",
      "average": "546.5635",
      "volume": "992",
      "turnover": "542188",
      "trades": "56"
    },
    {
      "date": "2025-07-11",
      "bid": "548.00",
      "ask": "550.00",
      "open": "550.00",
      "high": "554.00",
      "low": "546.00",
      "close": "546.00",
      "average": "548.9198",
      "volume": "230",
      "turnover": "126253",
      "trades": "41"
    },
    {
      "date": "2025-07-14",
      "bid": "547.00",
      "ask": "551.00",
      "open": "546.00",
      "high": "554.00",
      "low": "542.00",
      "close": "547.00",
      "average": "546.6329",
      "volume": "527",
      "turnover": "288079",
      "trades": "69"
    },
    {
      "date": "2025-07-15",
      "bid": "551.00",
      "ask": "556.00",
      "open": "547.00",
      "high": "558.00",
      "low": "545.00",
      "close": "555.00",
      "average": "554.8071",
      "volume": "1452",
      "turnover": "805596",
      "trades": "88"
    },
    {
      "date": "2025-07-16",
      "bid": "542.00",
      "ask": "549.00",
      "open": "552.00",
      "high": "553.00",
      "low": "541.00",
      "close": "541.00",
      "average": "544.8981",
      "volume": "673",
      "turnover": "366714",
      "trades": "80"
    },
    {
      "date": "2025-07-17",
      "bid": "546.00",
      "ask": "547.00",
      "open": "542.00",
      "high": "550.00",
      "low": "542.00",
      "close": "546.00",
      "average": "546.883",
      "volume": "578",
      "turnover": "316107",
      "trades": "43"
    },
    {
      "date": "2025-07-18",
      "bid": "533.00",
      "ask": "542.00",
      "open": "557.00",
      "high": "558.00",
      "low": "530.00",
      "close": "533.00",
      "average": "539.5617",
      "volume": "1536",
      "turnover": "828748.5",
      "trades": "129"
    },
    {
      "date": "2025-07-21",
      "bid": "534.00",
      "ask": "540.00",
      "open": "533.00",
      "high": "542.00",
      "low": "533.00",
      "close": "533.00",
      "average": "536.1892",
      "volume": "1496",
      "turnover": "802193.5",
      "trades": "72"
    },
    {
      "date": "2025-07-22",
      "bid": "520.00",
      "ask": "525.00",
      "open": "533.00",
      "high": "540.00",
      "low": "503.00",
      "close": "528.00",
      "average": "521.1559",
      "volume": "1574",
      "turnover": "820482",
      "trades": "186"
    },
    {
      "date": "2025-07-23",
      "bid": "522.00",
      "ask": "529.00",
      "open": "525.00",
      "high": "529.00",
      "low": "518.00",
      "close": "529.00",
      "average": "523.0388",
      "volume": "630",
      "turnover": "329086",
      "trades": "82"
    },
    {
      "date": "2025-07-24",
      "bid": "520.00",
      "ask": "528.00",
      "open": "522.00",
      "high": "537.00",
      "low": "518.00",
      "close": "518.00",
      "average": "524.1241",
      "volume": "1979",
      "turnover": "1037097",
      "trades": "103"
    },
    {
      "date": "2025-07-25",
      "bid": "522.00",
      "ask": "524.00",
      "open": "528.00",
      "high": "536.00",
      "low": "520.00",
      "close": "520.00",
      "average": "525.8007",
      "volume": "957",
      "turnover": "503173.5",
      "trades": "106"
    },
    {
      "date": "2025-07-28",
      "bid": "517.00",
      "ask": "520.00",
      "open": "520.00",
      "high": "520.00",
      "low": "516.00",
      "close": "516.00",
      "average": "519.612",
      "volume": "1018",
      "turnover": "528965",
      "trades": "83"
    },
    {
      "date": "2025-07-29",
      "bid": "510.00",
      "ask": "519.00",
      "open": "520.00",
      "high": "525.00",
      "low": "502.00",
      "close": "510.00",
      "average": "511.368",
      "volume": "1171",
      "turnover": "598731.5",
      "trades": "158"
    },
    {
      "date": "2025-07-30",
      "bid": "506.00",
      "ask": "511.00",
      "open": "515.00",
      "high": "517.00",
      "low": "507.00",
      "close": "509.00",
      "average": "511.8484",
      "volume": "519",
      "turnover": "265640",
      "trades": "61"
    },
    {
      "date": "2025-07-31",
      "bid": "502.00",
      "ask": "504.00",
      "open": "508.00",
      "high": "509.00",
      "low": "500.00",
      "close": "502.00",
      "average": "504.5586",
      "volume": "825",
      "turnover": "416172",
      "trades": "83"
    },
    {
      "date": "2025-08-01",
      "bid": "501.00",
      "ask": "507.00",
      "open": "499.50",
      "high": "513.00",
      "low": "499.50",
      "close": "500.00",
      "average": "504.9802",
      "volume": "1479",
      "turnover": "746917.75",
      "trades": "80"
    },
    {
      "date": "2025-08-04",
      "bid": "506.00",
      "ask": "507.00",
      "open": "507.00",
      "high": "508.00",
      "low": "500.00",
      "close": "506.00",
      "average": "504.4955",
      "volume": "675",
      "turnover": "340506.5",
      "trades": "72"
    },
    {
      "date": "2025-08-05",
      "bid": "507.00",
      "ask": "508.00",
      "open": "506.00",
      "high": "508.00",
      "low": "504.00",
      "close": "506.00",
      "average": "506.3898",
      "volume": "472",
      "turnover": "239016",
      "trades": "56"
    },
    {
      "date": "2025-08-06",
      "bid": "510.00",
      "ask": "513.00",
      "open": "507.00",
      "high": "513.00",
      "low": "507.00",
      "close": "513.00",
      "average": "510.0661",
      "volume": "499",
      "turnover": "254523",
      "trades": "68"
    },
    {
      "date": "2025-08-07",
      "bid": "505.00",
      "ask": "509.00",
      "open": "515.00",
      "high": "515.00",
      "low": "507.00",
      "close": "509.00",
      "average": "510.0878",
      "volume": "529",
      "turnover": "269838.5",
      "trades": "67"
    },
    {
      "date": "2025-08-08",
      "bid": "508.00",
      "ask": "513.00",
      "open": "514.00",
      "high": "515.00",
      "low": "504.00",
      "close": "511.00",
      "average": "509.2165",
      "volume": "706",
      "turnover": "359504",
      "trades": "74"
    },
    {
      "date": "2025-08-11",
      "bid": "509.00",
      "ask": "513.00",
      "open": "507.00",
      "high": "517.00",
      "low": "507.00",
      "close": "512.00",
      "average": "511.3207",
      "volume": "738",
      "turnover": "377397",
      "trades": "76"
    },
    {
      "date": "2025-08-12",
      "bid": "510.00",
      "ask": "512.00",
      "open": "512.00",
      "high": "518.00",
      "low": "508.00",
      "close": "508.00",
      "average": "512.4091",
      "volume": "662",
      "turnover": "339133",
      "trades": "68"
    },
    {
      "date": "2025-08-13",
      "bid": "510.00",
      "ask": "513.00",
      "open": "508.00",
      "high": "519.00",
      "low": "507.00",
      "close": "510.00",
      "average": "511.5334",
      "volume": "794",
      "turnover": "406184.5",
      "trades": "66"
    },
    {
      "date": "2025-08-14",
      "bid": "504.00",
      "ask": "507.00",
      "open": "513.00",
      "high": "514.00",
      "low": "504.00",
      "close": "504.00",
      "average": "508.4646",
      "volume": "848",
      "turnover": "431178",
      "trades": "64"
    },
    {
      "date": "2025-08-15",
      "bid": "501.00",
      "ask": "504.00",
      "open": "508.00",
      "high": "508.00",
      "low": "500.00",
      "close": "502.00",
      "average": "503.3511",
      "volume": "378",
      "turnover": "190275",
      "trades": "46"
    },
    {
      "date": "2025-08-18",
      "bid": "497.00",
      "ask": "498.50",
      "open": "501.00",
      "high": "510.00",
      "low": "496.50",
      "close": "499.00",
      "average": "499.1566",
      "volume": "1459",
      "turnover": "728356",
      "trades": "123"
    },
    {
      "date": "2025-08-19",
      "bid": "503.00",
      "ask": "504.00",
      "open": "498.50",
      "high": "510.00",
      "low": "495.00",
      "close": "503.00",
      "average": "498.6405",
      "volume": "1418",
      "turnover": "707075.5",
      "trades": "95"
    },
    {
      "date": "2025-08-20",
      "bid": "512.00",
      "ask": "519.00",
      "open": "503.00",
      "high": "547.00",
      "low": "500.00",
      "close": "516.00",
      "average": "510.5069",
      "volume": "1465",
      "turnover": "749107.5",
      "trades": "166"
    },
    {
      "date": "2025-08-21",
      "bid": "512.00",
      "ask": "516.00",
      "open": "512.00",
      "high": "516.00",
      "low": "507.00",
      "close": "511.00",
      "average": "510.3907",
      "volume": "823",
      "turnover": "420044",
      "trades": "85"
    },
    {
      "date": "2025-08-22",
      "bid": "512.00",
      "ask": "520.00",
      "open": "511.00",
      "high": "537.00",
      "low": "511.00",
      "close": "511.00",
      "average": "523.6509",
      "volume": "1759",
      "turnover": "921156.5",
      "trades": "122"
    },
    {
      "date": "2025-08-25",
      "bid": "511.00",
      "ask": "517.00",
      "open": "511.00",
      "high": "522.00",
      "low": "508.00",
      "close": "509.00",
      "average": "512.392",
      "volume": "1376",
      "turnover": "705127",
      "trades": "131"
    },
    {
      "date": "2025-08-26",
      "bid": "512.00",
      "ask": "515.00",
      "open": "517.00",
      "high": "527.00",
      "low": "506.00",
      "close": "511.00",
      "average": "518.6282",
      "volume": "1225",
      "turnover": "635279",
      "trades": "125"
    },
    {
      "date": "2025-08-27",
      "bid": "518.00",
      "ask": "522.00",
      "open": "514.00",
      "high": "522.00",
      "low": "505.00",
      "close": "522.00",
      "average": "516.9587",
      "volume": "1141",
      "turnover": "589851",
      "trades": "85"
    },
    {
      "date": "2025-08-28",
      "bid": "510.00",
      "ask": "515.00",
      "open": "522.00",
      "high": "522.00",
      "low": "510.00",
      "close": "511.00",
      "average": "514.1073",
      "volume": "356",
      "turnover": "183023",
      "trades": "54"
    },
    {
      "date": "2025-08-29",
      "bid": "509.00",
      "ask": "514.00",
      "open": "511.00",
      "high": "519.00",
      "low": "507.00",
      "close": "514.00",
      "average": "512.1461",
      "volume": "488",
      "turnover": "249922",
      "trades": "78"
    },
    {
      "date": "2025-09-01",
      "bid": "509.00",
      "ask": "511.00",
      "open": "514.00",
      "high": "514.00",
      "low": "504.00",
      "close": "509.00",
      "average": "508.544",
      "volume": "313",
      "turnover": "159174",
      "trades": "75"
    },
    {
      "date": "2025-09-02",
      "bid": "504.00",
      "ask": "511.00",
      "open": "509.00",
      "high": "513.00",
      "low": "500.00",
      "close": "512.00",
      "average": "505.4216",
      "volume": "698",
      "turnover": "352794",
      "trades": "61"
    },
    {
      "date": "2025-09-03",
      "bid": "507.00",
      "ask": "511.00",
      "open": "508.00",
      "high": "514.00",
      "low": "506.00",
      "close": "507.00",
      "average": "510.1511",
      "volume": "364",
      "turnover": "185695",
      "trades": "42"
    },
    {
      "date": "2025-09-04",
      "bid": "505.00",
      "ask": "511.00",
      "open": "502.00",
      "high": "511.00",
      "low": "502.00",
      "close": "511.00",
      "average": "507.1897",
      "volume": "349",
      "turnover": "177150.5",
      "trades": "40"
    },
    {
      "date": "2025-09-05",
      "bid": "504.00",
      "ask": "508.00",
      "open": "509.00",
      "high": "510.00",
      "low": "505.00",
      "close": "510.00",
      "average": "508.077",
      "volume": "678",
      "turnover": "344470",
      "trades": "44"
    },
    {
      "date": "2025-09-08",
      "bid": "502.00",
      "ask": "505.00",
      "open": "505.00",
      "high": "510.00",
      "low": "500.00",
      "close": "502.00",
      "average": "504.6044",
      "volume": "330",
      "turnover": "166573.5",
      "trades": "54"
    },
    {
      "date": "2025-09-09",
      "bid": "500.00",
      "ask": "501.00",
      "open": "502.00",
      "high": "508.00",
      "low": "500.00",
      "close": "500.00",
      "average": "503.9567",
      "volume": "607",
      "turnover": "306089.5",
      "trades": "52"
    },
    {
      "date": "2025-09-10",
      "bid": "504.00",
      "ask": "509.00",
      "open": "503.00",
      "high": "507.00",
      "low": "503.00",
      "close": "506.00",
      "average": "504.7528",
      "volume": "89",
      "turnover": "44923",
      "trades": "25"
    },
    {
      "date": "2025-09-11",
      "bid": "507.00",
      "ask": "509.00",
      "open": "507.00",
      "high": "513.00",
      "low": "503.00",
      "close": "507.00",
      "average": "509.7372",
      "volume": "438",
      "turnover": "223233",
      "trades": "41"
    },
    {
      "date": "2025-09-12",
      "bid": "510.00",
      "ask": "511.00",
      "open": "507.00",
      "high": "512.00",
      "low": "502.00",
      "close": "511.00",
      "average": "508.8339",
      "volume": "1160",
      "turnover": "590244",
      "trades": "45"
    },
    {
      "date": "2025-09-15",
      "bid": "501.00",
      "ask": "504.00",
      "open": "508.00",
      "high": "512.00",
      "low": "504.00",
      "close": "504.00",
      "average": "508.5205",
      "volume": "450",
      "turnover": "228867",
      "trades": "57"
    },
    {
      "date": "2025-09-16",
      "bid": "510.00",
      "ask": "512.00",
      "open": "501.00",
      "high": "513.00",
      "low": "501.00",
      "close": "512.00",
      "average": "511.5068",
      "volume": "738",
      "turnover": "377492",
      "trades": "27"
    },
    {
      "date": "2025-09-17",
      "bid": "508.00",
      "ask": "513.00",
      "open": "512.00",
      "high": "514.00",
      "low": "505.00",
      "close": "514.00",
      "average": "509.6025",
      "volume": "245",
      "turnover": "124850.5",
      "trades": "41"
    },
    {
      "date": "2025-09-18",
      "bid": "506.00",
      "ask": "510.00",
      "open": "515.00",
      "high": "515.00",
      "low": "503.00",
      "close": "510.00",
      "average": "508.8152",
      "volume": "879",
      "turnover": "446978",
      "trades": "76"
    },
    {
      "date": "2025-09-19",
      "bid": "504.00",
      "ask": "505.00",
      "open": "510.00",
      "high": "510.00",
      "low": "503.00",
      "close": "503.00",
      "average": "506.4667",
      "volume": "525",
      "turnover": "265895",
      "trades": "46"
    },
    {
      "date": "2025-09-22",
      "bid": "498.00",
      "ask": "499.00",
      "open": "505.00",
      "high": "505.00",
      "low": "495.00",
      "close": "498.00",
      "average": "498.7305",
      "volume": "1286",
      "turnover": "641364",
      "trades": "128"
    },
    {
      "date": "2025-09-23",
      "bid": "490.00",
      "ask": "494.50",
      "open": "499.00",
      "high": "506.00",
      "low": "490.00",
      "close": "490.50",
      "average": "495.2011",
      "volume": "1824",
      "turnover": "903278",
      "trades": "168"
    },
    {
      "date": "2025-09-24",
      "bid": "483.00",
      "ask": "485.00",
      "open": "488.00",
      "high": "494.00",
      "low": "481.00",
      "close": "483.00",
      "average": "489.2444",
      "volume": "2003",
      "turnover": "979957",
      "trades": "136"
    },
    {
      "date": "2025-09-25",
      "bid": "473.00",
      "ask": "475.00",
      "open": "483.00",
      "high": "484.00",
      "low": "470.00",
      "close": "470.00",
      "average": "476.825",
      "volume": "1761",
      "turnover": "839790.25",
      "trades": "209"
    },
    {
      "date": "2025-09-26",
      "bid": "485.00",
      "ask": "487.50",
      "open": "475.00",
      "high": "486.00",
      "low": "467.50",
      "close": "485.00",
      "average": "479.4129",
      "volume": "214545",
      "turnover": "99830611.13",
      "trades": "144"
    },
    {
      "date": "2025-09-29",
      "bid": "475.00",
      "ask": "484.00",
      "open": "485.50",
      "high": "488.50",
      "low": "474.00",
      "close": "475.00",
      "average": "481.495",
      "volume": "1526",
      "turnover": "734790.25",
      "trades": "116"
    },
    {
      "date": "2025-09-30",
      "bid": "465.00",
      "ask": "466.00",
      "open": "475.00",
      "high": "483.50",
      "low": "462.00",
      "close": "462.00",
      "average": "472.9001",
      "volume": "1966",
      "turnover": "929813",
      "trades": "149"
    },
    {
      "date": "2025-10-01",
      "bid": "473.00",
      "ask": "474.00",
      "open": "462.00",
      "high": "474.00",
      "low": "462.00",
      "close": "474.00",
      "average": "467.9066",
      "volume": "2748",
      "turnover": "1285805.5",
      "trades": "85"
    },
    {
      "date": "2025-10-02",
      "bid": "470.00",
      "ask": "472.00",
      "open": "474.00",
      "high": "474.50",
      "low": "466.50",
      "close": "469.00",
      "average": "472.0709",
      "volume": "756",
      "turnover": "356795",
      "trades": "68"
    },
    {
      "date": "2025-10-03",
      "bid": "475.00",
      "ask": "477.50",
      "open": "471.00",
      "high": "475.50",
      "low": "470.00",
      "close": "475.00",
      "average": "473.9057",
      "volume": "1497",
      "turnover": "710024.25",
      "trades": "53"
    },
    {
      "date": "2025-10-06",
      "bid": "478.00",
      "ask": "479.50",
      "open": "475.00",
      "high": "479.50",
      "low": "475.00",
      "close": "478.00",
      "average": "476.8705",
      "volume": "818",
      "turnover": "390086.5",
      "trades": "70"
    },
    {
      "date": "2025-10-07",
      "bid": "478.50",
      "ask": "485.50",
      "open": "481.00",
      "high": "487.00",
      "low": "470.00",
      "close": "478.00",
      "average": "477.6819",
      "volume": "4225",
      "turnover": "2018302.25",
      "trades": "134"
    },
    {
      "date": "2025-10-08",
      "bid": "476.00",
      "ask": "481.00",
      "open": "486.00",
      "high": "488.50",
      "low": "475.00",
      "close": "478.50",
      "average": "482.2073",
      "volume": "600",
      "turnover": "289350",
      "trades": "71"
    },
    {
      "date": "2025-10-09",
      "bid": "474.00",
      "ask": "475.00",
      "open": "478.00",
      "high": "479.50",
      "low": "473.00",
      "close": "473.00",
      "average": "475.0726",
      "volume": "1806",
      "turnover": "857964.25",
      "trades": "53"
    },
    {
      "date": "2025-10-10",
      "bid": "469.50",
      "ask": "470.00",
      "open": "470.50",
      "high": "474.50",
      "low": "470.00",
      "close": "470.00",
      "average": "471.395",
      "volume": "1014",
      "turnover": "477994.5",
      "trades": "65"
    },
    {
      "date": "2025-10-13",
      "bid": "468.50",
      "ask": "470.00",
      "open": "469.00",
      "high": "474.50",
      "low": "468.50",
      "close": "470.00",
      "average": "470.1514",
      "volume": "1270",
      "turnover": "597109.5",
      "trades": "70"
    },
    {
      "date": "2025-10-14",
      "bid": "468.50",
      "ask": "471.00",
      "open": "471.00",
      "high": "471.00",
      "low": "468.50",
      "close": "468.50",
      "average": "468.6775",
      "volume": "973",
      "turnover": "456028.5",
      "trades": "53"
    },
    {
      "date": "2025-10-15",
      "bid": "471.00",
      "ask": "471.50",
      "open": "470.00",
      "high": "475.50",
      "low": "470.00",
      "close": "471.50",
      "average": "472.4398",
      "volume": "1188",
      "turnover": "561258.5",
      "trades": "76"
    },
    {
      "date": "2025-10-16",
      "bid": "471.00",
      "ask": "472.00",
      "open": "471.00",
      "high": "473.00",
      "low": "469.00",
      "close": "472.00",
      "average": "471.663",
      "volume": "794",
      "turnover": "374496.25",
      "trades": "61"
    },
    {
      "date": "2025-10-17",
      "bid": "465.00",
      "ask": "471.50",
      "open": "471.50",
      "high": "471.50",
      "low": "463.50",
      "close": "464.50",
      "average": "468.2907",
      "volume": "2169",
      "turnover": "1015650.75",
      "trades": "97"
    },
    {
      "date": "2025-10-20",
      "bid": "470.00",
      "ask": "473.00",
      "open": "465.00",
      "high": "473.00",
      "low": "465.00",
      "close": "470.00",
      "average": "468.0017",
      "volume": "2098",
      "turnover": "981943",
      "trades": "84"
    },
    {
      "date": "2025-10-21",
      "bid": "472.00",
      "ask": "474.00",
      "open": "472.50",
      "high": "475.00",
      "low": "470.00",
      "close": "475.00",
      "average": "473.319",
      "volume": "3168",
      "turnover": "1499754.25",
      "trades": "113"
    },
    {
      "date": "2025-10-22",
      "bid": "501.00",
      "ask": "505.00",
      "open": "474.00",
      "high": "517.00",
      "low": "472.00",
      "close": "507.00",
      "average": "485.2734",
      "volume": "1552",
      "turnover": "752727.75",
      "trades": "130"
    },
    {
      "date": "2025-10-23",
      "bid": "504.00",
      "ask": "506.00",
      "open": "506.00",
      "high": "526.00",
      "low": "497.00",
      "close": "502.00",
      "average": "507.1787",
      "volume": "2443",
      "turnover": "1239075.5",
      "trades": "142"
    },
    {
      "date": "2025-10-24",
      "bid": "503.00",
      "ask": "509.00",
      "open": "502.00",
      "high": "519.00",
      "low": "500.00",
      "close": "500.00",
      "average": "509.4875",
      "volume": "1536",
      "turnover": "782618.5",
      "trades": "98"
    },
    {
      "date": "2025-10-27",
      "bid": "509.00",
      "ask": "513.00",
      "open": "500.00",
      "high": "513.00",
      "low": "482.50",
      "close": "509.00",
      "average": "505.1097",
      "volume": "1542",
      "turnover": "778742.5",
      "trades": "119"
    },
    {
      "date": "2025-10-28",
      "bid": "500.00",
      "ask": "502.00",
      "open": "494.00",
      "high": "508.00",
      "low": "494.00",
      "close": "498.50",
      "average": "499.9856",
      "volume": "723",
      "turnover": "362102.5",
      "trades": "58"
    },
    {
      "date": "2025-10-29",
      "bid": "482.50",
      "ask": "489.50",
      "open": "498.00",
      "high": "500.00",
      "low": "476.50",
      "close": "483.00",
      "average": "490.1874",
      "volume": "2308",
      "turnover": "1131605.25",
      "trades": "149"
    },
    {
      "date": "2025-10-30",
      "bid": "480.50",
      "ask": "485.50",
      "open": "482.50",
      "high": "488.50",
      "low": "480.00",
      "close": "482.00",
      "average": "483.4688",
      "volume": "3030",
      "turnover": "1464894.75",
      "trades": "129"
    },
    {
      "date": "2025-10-31",
      "bid": "525.00",
      "ask": "529.00",
      "open": "479.00",
      "high": "550.00",
      "low": "478.50",
      "close": "525.00",
      "average": "512.3974",
      "volume": "5142",
      "turnover": "2635867.5",
      "trades": "226"
    },
    {
      "date": "2025-11-03",
      "bid": "497.50",
      "ask": "498.00",
      "open": "523.00",
      "high": "523.00",
      "low": "495.00",
      "close": "497.50",
      "average": "503.7922",
      "volume": "3660",
      "turnover": "1843368.75",
      "trades": "254"
    },
    {
      "date": "2025-11-04",
      "bid": "479.00",
      "ask": "487.00",
      "open": "498.00",
      "high": "498.00",
      "low": "478.50",
      "close": "478.50",
      "average": "484.609",
      "volume": "1997",
      "turnover": "967390.5",
      "trades": "145"
    },
    {
      "date": "2025-11-05",
      "bid": "485.00",
      "ask": "485.50",
      "open": "487.00",
      "high": "487.00",
      "low": "478.50",
      "close": "485.50",
      "average": "480.918",
      "volume": "949",
      "turnover": "456426",
      "trades": "53"
    },
    {
      "date": "2025-11-06",
      "bid": "481.50",
      "ask": "485.50",
      "open": "485.50",
      "high": "488.00",
      "low": "478.50",
      "close": "480.50",
      "average": "482.5624",
      "volume": "1372",
      "turnover": "663361.25",
      "trades": "76"
    },
    {
      "date": "2025-11-07",
      "bid": "484.00",
      "ask": "487.50",
      "open": "480.00",
      "high": "488.00",
      "low": "480.00",
      "close": "482.00",
      "average": "482.7575",
      "volume": "1042",
      "turnover": "503533",
      "trades": "67"
    },
    {
      "date": "2025-11-10",
      "bid": "484.00",
      "ask": "487.50",
      "open": "488.00",
      "high": "490.50",
      "low": "484.00",
      "close": "484.00",
      "average": "487.1753",
      "volume": "391",
      "turnover": "190507",
      "trades": "46"
    },
    {
      "date": "2025-11-11",
      "bid": "486.00",
      "ask": "490.00",
      "open": "485.00",
      "high": "493.50",
      "low": "485.00",
      "close": "490.00",
      "average": "487.7799",
      "volume": "572",
      "turnover": "278979.5",
      "trades": "60"
    },
    {
      "date": "2025-11-12",
      "bid": "508.00",
      "ask": "511.00",
      "open": "490.00",
      "high": "514.00",
      "low": "490.00",
      "close": "514.00",
      "average": "502.2166",
      "volume": "1316",
      "turnover": "660814.25",
      "trades": "103"
    },
    {
      "date": "2025-11-13",
      "bid": "509.00",
      "ask": "515.00",
      "open": "511.00",
      "high": "518.00",
      "low": "505.00",
      "close": "508.00",
      "average": "512.0146",
      "volume": "763",
      "turnover": "390685",
      "trades": "91"
    },
    {
      "date": "2025-11-14",
      "bid": "501.00",
      "ask": "505.00",
      "open": "508.00",
      "high": "512.00",
      "low": "500.00",
      "close": "501.00",
      "average": "506.7649",
      "volume": "830",
      "turnover": "420401.5",
      "trades": "84"
    },
    {
      "date": "2025-11-17",
      "bid": "509.00",
      "ask": "511.00",
      "open": "502.00",
      "high": "520.00",
      "low": "502.00",
      "close": "511.00",
      "average": "510.6652",
      "volume": "1799",
      "turnover": "918654",
      "trades": "97"
    },
    {
      "date": "2025-11-18",
      "bid": "502.00",
      "ask": "505.00",
      "open": "511.00",
      "high": "512.00",
      "low": "499.50",
      "close": "505.00",
      "average": "507.4099",
      "volume": "2504",
      "turnover": "1270549",
      "trades": "185"
    },
    {
      "date": "2025-11-19",
      "bid": "493.00",
      "ask": "496.00",
      "open": "505.00",
      "high": "505.00",
      "low": "492.00",
      "close": "492.50",
      "average": "497.3448",
      "volume": "797",
      "turnover": "396386.5",
      "trades": "97"
    },
    {
      "date": "2025-11-20",
      "bid": "498.00",
      "ask": "499.50",
      "open": "495.00",
      "high": "504.00",
      "low": "495.00",
      "close": "499.50",
      "average": "500.1355",
      "volume": "1224",
      "turnover": "612153",
      "trades": "102"
    },
    {
      "date": "2025-11-21",
      "bid": "499.00",
      "ask": "500.00",
      "open": "497.50",
      "high": "505.00",
      "low": "496.00",
      "close": "501.00",
      "average": "498.7231",
      "volume": "1223",
      "turnover": "609925",
      "trades": "86"
    },
    {
      "date": "2025-11-24",
      "bid": "488.00",
      "ask": "494.00",
      "open": "500.00",
      "high": "501.00",
      "low": "486.00",
      "close": "486.00",
      "average": "491.5575",
      "volume": "1136",
      "turnover": "558400.5",
      "trades": "139"
    },
    {
      "date": "2025-11-25",
      "bid": "485.00",
      "ask": "488.00",
      "open": "494.00",
      "high": "496.50",
      "low": "482.50",
      "close": "488.00",
      "average": "489.2998",
      "volume": "1848",
      "turnover": "904236.75",
      "trades": "126"
    },
    {
      "date": "2025-11-26",
      "bid": "482.50",
      "ask": "491.50",
      "open": "488.50",
      "high": "498.50",
      "low": "478.50",
      "close": "492.00",
      "average": "485.7634",
      "volume": "2570",
      "turnover": "1248410",
      "trades": "195"
    },
    {
      "date": "2025-11-27",
      "bid": "498.00",
      "ask": "505.00",
      "open": "497.00",
      "high": "506.00",
      "low": "495.00",
      "close": "498.50",
      "average": "499.1553",
      "volume": "1918",
      "turnover": "956531.5",
      "trades": "118"
    },
    {
      "date": "2025-11-28",
      "bid": "504.00",
      "ask": "507.00",
      "open": "504.00",
      "high": "507.00",
      "low": "498.00",
      "close": "507.00",
      "average": "505.041",
      "volume": "505",
      "turnover": "254831.5",
      "trades": "66"
    },
    {
      "date": "2025-12-01",
      "bid": "530.00",
      "ask": "538.00",
      "open": "507.00",
      "high": "541.00",
      "low": "507.00",
      "close": "529.00",
      "average": "526.9201",
      "volume": "6955",
      "turnover": "3662899.5",
      "trades": "225"
    },
    {
      "date": "2025-12-02",
      "bid": "535.00",
      "ask": "536.00",
      "open": "529.00",
      "high": "539.00",
      "low": "515.00",
      "close": "536.00",
      "average": "528.9242",
      "volume": "1855",
      "turnover": "981231",
      "trades": "132"
    },
    {
      "date": "2025-12-03",
      "bid": "515.00",
      "ask": "522.00",
      "open": "533.00",
      "high": "547.00",
      "low": "509.00",
      "close": "522.00",
      "average": "532.8485",
      "volume": "3159",
      "turnover": "1681489.5",
      "trades": "108"
    },
    {
      "date": "2025-12-04",
      "bid": "508.00",
      "ask": "510.00",
      "open": "515.00",
      "high": "534.00",
      "low": "502.00",
      "close": "508.00",
      "average": "507.8563",
      "volume": "2714",
      "turnover": "1379075.5",
      "trades": "123"
    },
    {
      "date": "2025-12-05",
      "bid": "500.00",
      "ask": "504.00",
      "open": "508.00",
      "high": "508.00",
      "low": "495.00",
      "close": "506.00",
      "average": "501.1657",
      "volume": "3687",
      "turnover": "1847734",
      "trades": "148"
    },
    {
      "date": "2025-12-08",
      "bid": "493.50",
      "ask": "498.00",
      "open": "507.00",
      "high": "507.00",
      "low": "493.00",
      "close": "497.00",
      "average": "497.5267",
      "volume": "3049",
      "turnover": "1517807.75",
      "trades": "173"
    },
    {
      "date": "2025-12-09",
      "bid": "495.00",
      "ask": "498.00",
      "open": "493.00",
      "high": "499.50",
      "low": "493.00",
      "close": "498.50",
      "average": "497.3898",
      "volume": "249",
      "turnover": "123848.5",
      "trades": "31"
    },
    {
      "date": "2025-12-10",
      "bid": "487.50",
      "ask": "490.00",
      "open": "500.00",
      "high": "500.00",
      "low": "487.50",
      "close": "487.50",
      "average": "491.334",
      "volume": "1560",
      "turnover": "766455",
      "trades": "149"
    },
    {
      "date": "2025-12-11",
      "bid": "478.50",
      "ask": "481.00",
      "open": "487.50",
      "high": "487.50",
      "low": "479.00",
      "close": "479.00",
      "average": "482.897",
      "volume": "1694",
      "turnover": "818027.5",
      "trades": "129"
    },
    {
      "date": "2025-12-12",
      "bid": "480.00",
      "ask": "484.00",
      "open": "479.00",
      "high": "488.50",
      "low": "479.00",
      "close": "483.00",
      "average": "481.158",
      "volume": "2456",
      "turnover": "1181683",
      "trades": "101"
    },
    {
      "date": "2025-12-15",
      "bid": "468.50",
      "ask": "474.50",
      "open": "480.00",
      "high": "487.00",
      "low": "468.50",
      "close": "468.50",
      "average": "472.2079",
      "volume": "3570",
      "turnover": "1687140",
      "trades": "218"
    },
    {
      "date": "2025-12-16",
      "bid": "469.00",
      "ask": "475.50",
      "open": "469.00",
      "high": "475.00",
      "low": "468.50",
      "close": "469.00",
      "average": "470.3978",
      "volume": "1786",
      "turnover": "840602.25",
      "trades": "105"
    },
    {
      "date": "2025-12-17",
      "bid": "468.50",
      "ask": "473.00",
      "open": "472.00",
      "high": "474.00",
      "low": "468.50",
      "close": "469.00",
      "average": "470.0255",
      "volume": "1239",
      "turnover": "582359",
      "trades": "68"
    },
    {
      "date": "2025-12-18",
      "bid": "468.50",
      "ask": "472.00",
      "open": "470.50",
      "high": "476.00",
      "low": "468.50",
      "close": "469.50",
      "average": "469.0878",
      "volume": "2454",
      "turnover": "1151172",
      "trades": "67"
    },
    {
      "date": "2025-12-19",
      "bid": "470.00",
      "ask": "474.50",
      "open": "469.00",
      "high": "475.00",
      "low": "469.00",
      "close": "474.00",
      "average": "471.0225",
      "volume": "1114",
      "turnover": "524754",
      "trades": "65"
    },
    {
      "date": "2025-12-22",
      "bid": "478.50",
      "ask": "481.00",
      "open": "472.00",
      "high": "484.50",
      "low": "472.00",
      "close": "481.00",
      "average": "479.6284",
      "volume": "1045",
      "turnover": "501202.5",
      "trades": "77"
    },
    {
      "date": "2025-12-23",
      "bid": "477.00",
      "ask": "479.50",
      "open": "480.00",
      "high": "484.00",
      "low": "476.00",
      "close": "481.00",
      "average": "479.871",
      "volume": "1056",
      "turnover": "507059.5",
      "trades": "106"
    },
    {
      "date": "2025-12-29",
      "bid": "481.00",
      "ask": "484.00",
      "open": "480.50",
      "high": "487.00",
      "low": "480.00",
      "close": "486.00",
      "average": "483.9188",
      "volume": "1626",
      "turnover": "786871.5",
      "trades": "117"
    },
    {
      "date": "2025-12-30",
      "bid": "480.00",
      "ask": "483.00",
      "open": "479.00",
      "high": "485.00",
      "low": "479.00",
      "close": "479.00",
      "average": "480.4221",
      "volume": "2019",
      "turnover": "970163",
      "trades": "88"
    },
    {
      "date": "2026-01-02",
      "bid": "484.00",
      "ask": "485.00",
      "open": "483.00",
      "high": "490.00",
      "low": "479.00",
      "close": "483.00",
      "average": "482.0042",
      "volume": "1459",
      "turnover": "703222.5",
      "trades": "107"
    },
    {
      "date": "2026-01-05",
      "bid": "480.00",
      "ask": "486.00",
      "open": "485.50",
      "high": "485.50",
      "low": "479.00",
      "close": "479.00",
      "average": "482.2865",
      "volume": "889",
      "turnover": "428803",
      "trades": "73"
    },
    {
      "date": "2026-01-07",
      "bid": "482.00",
      "ask": "484.00",
      "open": "480.00",
      "high": "488.50",
      "low": "480.00",
      "close": "482.00",
      "average": "484.2994",
      "volume": "1458",
      "turnover": "706109.5",
      "trades": "70"
    },
    {
      "date": "2026-01-08",
      "bid": "480.00",
      "ask": "481.50",
      "open": "481.00",
      "high": "481.00",
      "low": "479.00",
      "close": "479.00",
      "average": "480.2103",
      "volume": "608",
      "turnover": "291986.75",
      "trades": "41"
    },
    {
      "date": "2026-01-09",
      "bid": "483.00",
      "ask": "490.50",
      "open": "486.50",
      "high": "492.50",
      "low": "480.00",
      "close": "483.00",
      "average": "487.6581",
      "volume": "1893",
      "turnover": "922798.75",
      "trades": "98"
    },
    {
      "date": "2026-01-12",
      "bid": "510.00",
      "ask": "512.00",
      "open": "491.50",
      "high": "515.00",
      "low": "491.00",
      "close": "511.00",
      "average": "506.3861",
      "volume": "2748",
      "turnover": "1391015.5",
      "trades": "194"
    },
    {
      "date": "2026-01-13",
      "bid": "513.00",
      "ask": "518.00",
      "open": "520.00",
      "high": "520.00",
      "low": "511.00",
      "close": "516.00",
      "average": "514.3862",
      "volume": "1623",
      "turnover": "834843.5",
      "trades": "94"
    },
    {
      "date": "2026-01-14",
      "bid": "510.00",
      "ask": "512.00",
      "open": "516.00",
      "high": "516.00",
      "low": "508.00",
      "close": "510.00",
      "average": "512.2951",
      "volume": "972",
      "turnover": "497998",
      "trades": "62"
    },
    {
      "date": "2026-01-15",
      "bid": "505.00",
      "ask": "508.00",
      "open": "512.00",
      "high": "525.00",
      "low": "504.00",
      "close": "504.00",
      "average": "517.7471",
      "volume": "2785",
      "turnover": "1441871",
      "trades": "124"
    },
    {
      "date": "2026-01-16",
      "bid": "505.00",
      "ask": "515.00",
      "open": "504.00",
      "high": "515.00",
      "low": "501.00",
      "close": "503.00",
      "average": "507.5562",
      "volume": "764",
      "turnover": "387782",
      "trades": "60"
    },
    {
      "date": "2026-01-19",
      "bid": "503.00",
      "ask": "507.00",
      "open": "501.00",
      "high": "509.00",
      "low": "500.00",
      "close": "503.00",
      "average": "503.5981",
      "volume": "6269",
      "turnover": "3172270.82",
      "trades": "79"
    },
    {
      "date": "2026-01-20",
      "bid": "490.00",
      "ask": "496.00",
      "open": "503.00",
      "high": "511.00",
      "low": "486.00",
      "close": "488.00",
      "average": "492.1058",
      "volume": "1067",
      "turnover": "525184.5",
      "trades": "80"
    },
    {
      "date": "2026-01-21",
      "bid": "477.00",
      "ask": "480.00",
      "open": "490.00",
      "high": "494.50",
      "low": "477.00",
      "close": "477.00",
      "average": "482.1073",
      "volume": "1403",
      "turnover": "676439.75",
      "trades": "100"
    },
    {
      "date": "2026-01-22",
      "bid": "484.00",
      "ask": "485.00",
      "open": "480.00",
      "high": "489.50",
      "low": "480.00",
      "close": "482.50",
      "average": "485.5143",
      "volume": "919",
      "turnover": "446217.5",
      "trades": "62"
    },
    {
      "date": "2026-01-23",
      "bid": "482.50",
      "ask": "489.50",
      "open": "485.00",
      "high": "492.50",
      "low": "482.50",
      "close": "484.00",
      "average": "488.97",
      "volume": "1548",
      "turnover": "756925.5",
      "trades": "74"
    },
    {
      "date": "2026-01-26",
      "bid": "501.00",
      "ask": "507.00",
      "open": "483.00",
      "high": "503.00",
      "low": "483.00",
      "close": "501.00",
      "average": "495.4392",
      "volume": "1247",
      "turnover": "617792.5",
      "trades": "144"
    },
    {
      "date": "2026-01-27",
      "bid": "511.00",
      "ask": "515.00",
      "open": "507.00",
      "high": "519.00",
      "low": "496.50",
      "close": "511.00",
      "average": "507.196",
      "volume": "879",
      "turnover": "445762.5",
      "trades": "78"
    },
    {
      "date": "2026-01-28",
      "bid": "508.00",
      "ask": "514.00",
      "open": "515.00",
      "high": "518.00",
      "low": "508.00",
      "close": "508.00",
      "average": "511.9532",
      "volume": "1496",
      "turnover": "765882",
      "trades": "50"
    },
    {
      "date": "2026-01-29",
      "bid": "511.00",
      "ask": "517.00",
      "open": "516.00",
      "high": "539.00",
      "low": "511.00",
      "close": "511.00",
      "average": "525.2909",
      "volume": "5505",
      "turnover": "2891750.5",
      "trades": "247"
    },
    {
      "date": "2026-01-30",
      "bid": "519.00",
      "ask": "527.00",
      "open": "517.00",
      "high": "531.00",
      "low": "507.00",
      "close": "525.00",
      "average": "516.4753",
      "volume": "852",
      "turnover": "440022",
      "trades": "68"
    },
    {
      "date": "2026-02-02",
      "bid": "525.00",
      "ask": "532.00",
      "open": "525.00",
      "high": "538.00",
      "low": "517.00",
      "close": "525.00",
      "average": "526.5492",
      "volume": "2839",
      "turnover": "1495106.5",
      "trades": "152"
    },
    {
      "date": "2026-02-03",
      "bid": "529.00",
      "ask": "531.00",
      "open": "526.00",
      "high": "535.00",
      "low": "512.00",
      "close": "535.00",
      "average": "523.5488",
      "volume": "2049",
      "turnover": "1072567.5",
      "trades": "111"
    },
    {
      "date": "2026-02-04",
      "bid": "525.00",
      "ask": "537.00",
      "open": "532.00",
      "high": "540.00",
      "low": "515.00",
      "close": "538.00",
      "average": "534.9671",
      "volume": "3284",
      "turnover": "1757089",
      "trades": "126"
    },
    {
      "date": "2026-02-05",
      "bid": "494.00",
      "ask": "498.00",
      "open": "537.00",
      "high": "538.00",
      "low": "478.50",
      "close": "498.00",
      "average": "501.1039",
      "volume": "6376",
      "turnover": "3196558",
      "trades": "265"
    },
    {
      "date": "2026-02-06",
      "bid": "481.00",
      "ask": "485.50",
      "open": "498.50",
      "high": "500.00",
      "low": "472.50",
      "close": "480.00",
      "average": "483.9706",
      "volume": "5321",
      "turnover": "2578259.75",
      "trades": "295"
    },
    {
      "date": "2026-02-09",
      "bid": "483.50",
      "ask": "490.00",
      "open": "485.50",
      "high": "504.00",
      "low": "484.00",
      "close": "485.00",
      "average": "490.7267",
      "volume": "2664",
      "turnover": "1308491",
      "trades": "148"
    },
    {
      "date": "2026-02-10",
      "bid": "488.00",
      "ask": "490.00",
      "open": "490.50",
      "high": "492.50",
      "low": "485.50",
      "close": "485.50",
      "average": "487.9253",
      "volume": "1342",
      "turnover": "654842.25",
      "trades": "82"
    },
    {
      "date": "2026-02-11",
      "bid": "484.50",
      "ask": "487.50",
      "open": "486.50",
      "high": "492.50",
      "low": "482.50",
      "close": "482.50",
      "average": "488.4017",
      "volume": "684",
      "turnover": "334011.25",
      "trades": "55"
    },
    {
      "date": "2026-02-12",
      "bid": "483.00",
      "ask": "488.00",
      "open": "483.50",
      "high": "496.00",
      "low": "480.00",
      "close": "480.50",
      "average": "483.7172",
      "volume": "1588",
      "turnover": "768118.5",
      "trades": "83"
    },
    {
      "date": "2026-02-13",
      "bid": "485.00",
      "ask": "488.00",
      "open": "488.00",
      "high": "490.00",
      "low": "481.00",
      "close": "490.00",
      "average": "487.3392",
      "volume": "827",
      "turnover": "403027.25",
      "trades": "67"
    },
    {
      "date": "2026-02-16",
      "bid": "494.00",
      "ask": "497.00",
      "open": "490.00",
      "high": "514.00",
      "low": "485.50",
      "close": "492.00",
      "average": "496.673",
      "volume": "2542",
      "turnover": "1262464.75",
      "trades": "142"
    },
    {
      "date": "2026-02-17",
      "bid": "495.00",
      "ask": "499.50",
      "open": "494.00",
      "high": "501.00",
      "low": "487.00",
      "close": "492.50",
      "average": "493.0079",
      "volume": "1241",
      "turnover": "611197",
      "trades": "90"
    },
    {
      "date": "2026-02-18",
      "bid": "494.50",
      "ask": "495.00",
      "open": "499.50",
      "high": "501.00",
      "low": "489.00",
      "close": "495.00",
      "average": "494.8318",
      "volume": "1504",
      "turnover": "744227",
      "trades": "54"
    },
    {
      "date": "2026-02-19",
      "bid": "493.00",
      "ask": "495.00",
      "open": "494.50",
      "high": "495.00",
      "low": "491.00",
      "close": "495.00",
      "average": "492.7301",
      "volume": "1591",
      "turnover": "785160.5",
      "trades": "48"
    },
    {
      "date": "2026-02-20",
      "bid": "483.00",
      "ask": "484.50",
      "open": "495.00",
      "high": "495.00",
      "low": "477.00",
      "close": "481.50",
      "average": "483.1453",
      "volume": "2644",
      "turnover": "1277609",
      "trades": "191"
    },
    {
      "date": "2026-02-23",
      "bid": "476.50",
      "ask": "477.00",
      "open": "480.00",
      "high": "483.00",
      "low": "472.50",
      "close": "476.50",
      "average": "477.6579",
      "volume": "2160",
      "turnover": "1032088.5",
      "trades": "122"
    },
    {
      "date": "2026-02-24",
      "bid": "470.50",
      "ask": "478.00",
      "open": "474.00",
      "high": "478.50",
      "low": "466.00",
      "close": "477.00",
      "average": "471.7346",
      "volume": "1992",
      "turnover": "939153",
      "trades": "131"
    },
    {
      "date": "2026-02-25",
      "bid": "466.00",
      "ask": "470.00",
      "open": "475.50",
      "high": "484.00",
      "low": "466.00",
      "close": "466.00",
      "average": "470.915",
      "volume": "3418",
      "turnover": "1609490",
      "trades": "132"
    },
    {
      "date": "2026-02-26",
      "bid": "466.00",
      "ask": "469.50",
      "open": "466.00",
      "high": "470.00",
      "low": "465.00",
      "close": "466.00",
      "average": "467.4899",
      "volume": "444",
      "turnover": "207565.5",
      "trades": "45"
    },
    {
      "date": "2026-02-27",
      "bid": "467.50",
      "ask": "473.50",
      "open": "469.50",
      "high": "474.50",
      "low": "467.50",
      "close": "468.50",
      "average": "469.1627",
      "volume": "602",
      "turnover": "282455",
      "trades": "50"
    },
    {
      "date": "2026-03-02",
      "bid": "457.00",
      "ask": "458.00",
      "open": "466.00",
      "high": "467.00",
      "low": "456.00",
      "close": "456.00",
      "average": "460.3528",
      "volume": "2184",
      "turnover": "1005583",
      "trades": "142"
    },
    {
      "date": "2026-03-03",
      "bid": "455.00",
      "ask": "460.50",
      "open": "458.00",
      "high": "461.50",
      "low": "452.50",
      "close": "455.00",
      "average": "457.4064",
      "volume": "2112",
      "turnover": "965929",
      "trades": "60"
    },
    {
      "date": "2026-03-04",
      "bid": "458.50",
      "ask": "462.00",
      "open": "452.00",
      "high": "463.00",
      "low": "452.00",
      "close": "457.00",
      "average": "458.9712",
      "volume": "365",
      "turnover": "167525",
      "trades": "39"
    },
    {
      "date": "2026-03-05",
      "bid": "473.50",
      "ask": "477.50",
      "open": "458.00",
      "high": "478.00",
      "low": "458.00",
      "close": "478.00",
      "average": "469.6975",
      "volume": "3078",
      "turnover": "1445527.25",
      "trades": "199"
    },
    {
      "date": "2026-03-06",
      "bid": "471.00",
      "ask": "476.50",
      "open": "466.50",
      "high": "478.00",
      "low": "465.50",
      "close": "478.00",
      "average": "472.0441",
      "volume": "1935",
      "turnover": "913398.25",
      "trades": "107"
    },
    {
      "date": "2026-03-09",
      "bid": "471.00",
      "ask": "477.00",
      "open": "466.50",
      "high": "477.00",
      "low": "462.00",
      "close": "470.50",
      "average": "470.0598",
      "volume": "2489",
      "turnover": "1170163.25",
      "trades": "95"
    },
    {
      "date": "2026-03-10",
      "bid": "468.00",
      "ask": "470.50",
      "open": "470.50",
      "high": "476.00",
      "low": "466.50",
      "close": "466.50",
      "average": "470.8781",
      "volume": "1350",
      "turnover": "635685.5",
      "trades": "56"
    },
    {
      "date": "2026-03-11",
      "bid": "459.00",
      "ask": "465.50",
      "open": "467.00",
      "high": "467.00",
      "low": "458.00",
      "close": "465.50",
      "average": "460.8828",
      "volume": "1218",
      "turnover": "561208",
      "trades": "83"
    },
    {
      "date": "2026-03-12",
      "bid": "456.50",
      "ask": "463.50",
      "open": "467.00",
      "high": "467.00",
      "low": "455.50",
      "close": "459.00",
      "average": "457.8054",
      "volume": "3978",
      "turnover": "1820917.25",
      "trades": "136"
    },
    {
      "date": "2026-03-13",
      "bid": "456.00",
      "ask": "461.50",
      "open": "456.50",
      "high": "463.50",
      "low": "451.50",
      "close": "457.00",
      "average": "456.9336",
      "volume": "4955",
      "turnover": "2274350.75",
      "trades": "83"
    },
    {
      "date": "2026-03-16",
      "bid": "451.00",
      "ask": "454.50",
      "open": "458.00",
      "high": "458.00",
      "low": "440.00",
      "close": "451.00",
      "average": "448.2106",
      "volume": "3243",
      "turnover": "1453748.5",
      "trades": "158"
    },
    {
      "date": "2026-03-17",
      "bid": "452.00",
      "ask": "456.00",
      "open": "451.50",
      "high": "455.50",
      "low": "450.00",
      "close": "450.00",
      "average": "452.5847",
      "volume": "912",
      "turnover": "412754.75",
      "trades": "34"
    },
    {
      "date": "2026-03-18",
      "bid": "449.00",
      "ask": "452.50",
      "open": "451.00",
      "high": "456.50",
      "low": "449.00",
      "close": "449.00",
      "average": "452.7856",
      "volume": "797",
      "turnover": "360694.25",
      "trades": "62"
    },
    {
      "date": "2026-03-19",
      "bid": "443.00",
      "ask": "447.00",
      "open": "449.00",
      "high": "449.50",
      "low": "443.00",
      "close": "444.00",
      "average": "445.3384",
      "volume": "1759",
      "turnover": "784744.5",
      "trades": "77"
    },
    {
      "date": "2026-03-20",
      "bid": "441.00",
      "ask": "445.50",
      "open": "443.00",
      "high": "449.00",
      "low": "441.00",
      "close": "441.00",
      "average": "443.1377",
      "volume": "554",
      "turnover": "246081.75",
      "trades": "52"
    },
    {
      "date": "2026-03-23",
      "bid": "442.00",
      "ask": "446.00",
      "open": "441.00",
      "high": "454.50",
      "low": "435.50",
      "close": "454.50",
      "average": "441.8626",
      "volume": "16094",
      "turnover": "7109819.5",
      "trades": "67"
    },
    {
      "date": "2026-03-24",
      "bid": "438.00",
      "ask": "441.50",
      "open": "442.00",
      "high": "446.50",
      "low": "435.50",
      "close": "440.00",
      "average": "438.9987",
      "volume": "1304",
      "turnover": "572616.5",
      "trades": "87"
    },
    {
      "date": "2026-03-25",
      "bid": "441.50",
      "ask": "447.50",
      "open": "441.50",
      "high": "450.50",
      "low": "438.00",
      "close": "440.00",
      "average": "443.8044",
      "volume": "1618",
      "turnover": "718154.75",
      "trades": "114"
    },
    {
      "date": "2026-03-26",
      "bid": "437.00",
      "ask": "438.00",
      "open": "440.00",
      "high": "445.50",
      "low": "437.00",
      "close": "437.00",
      "average": "438.7475",
      "volume": "1145",
      "turnover": "502341.25",
      "trades": "64"
    },
    {
      "date": "2026-03-27",
      "bid": "437.50",
      "ask": "443.00",
      "open": "437.50",
      "high": "447.50",
      "low": "437.00",
      "close": "437.50",
      "average": "438.3686",
      "volume": "2314",
      "turnover": "1014465.5",
      "trades": "109"
    },
    {
      "date": "2026-03-30",
      "bid": "432.50",
      "ask": "435.00",
      "open": "437.50",
      "high": "439.00",
      "low": "431.50",
      "close": "432.00",
      "average": "435.2585",
      "volume": "1192",
      "turnover": "518787",
      "trades": "84"
    },
    {
      "date": "2026-03-31",
      "bid": "442.50",
      "ask": "449.00",
      "open": "432.50",
      "high": "448.50",
      "low": "432.50",
      "close": "448.00",
      "average": "441.2944",
      "volume": "1667",
      "turnover": "735612.75",
      "trades": "106"
    },
    {
      "date": "2026-04-01",
      "bid": "457.00",
      "ask": "460.00",
      "open": "445.00",
      "high": "467.00",
      "low": "445.00",
      "close": "460.00",
      "average": "458.3774",
      "volume": "816",
      "turnover": "374075",
      "trades": "85"
    },
    {
      "date": "2026-04-02",
      "bid": "461.50",
      "ask": "467.50",
      "open": "455.50",
      "high": "476.50",
      "low": "452.50",
      "close": "476.50",
      "average": "464.9472",
      "volume": "984",
      "turnover": "457508",
      "trades": "57"
    },
    {
      "date": "2026-04-07",
      "bid": "469.00",
      "ask": "471.00",
      "open": "480.00",
      "high": "480.00",
      "low": "467.50",
      "close": "467.50",
      "average": "472.1339",
      "volume": "725",
      "turnover": "342324.25",
      "trades": "82"
    },
    {
      "date": "2026-04-08",
      "bid": "477.50",
      "ask": "480.50",
      "open": "471.00",
      "high": "485.00",
      "low": "471.00",
      "close": "480.50",
      "average": "478.7942",
      "volume": "2390",
      "turnover": "1144318.5",
      "trades": "112"
    },
    {
      "date": "2026-04-09",
      "bid": "484.50",
      "ask": "489.00",
      "open": "472.00",
      "high": "493.00",
      "low": "471.00",
      "close": "489.00",
      "average": "482.732",
      "volume": "2105",
      "turnover": "1017354",
      "trades": "149"
    },
    {
      "date": "2026-04-10",
      "bid": "483.00",
      "ask": "489.00",
      "open": "477.00",
      "high": "490.00",
      "low": "477.00",
      "close": "487.00",
      "average": "485.0179",
      "volume": "1088",
      "turnover": "527701.25",
      "trades": "73"
    },
    {
      "date": "2026-04-13",
      "bid": "480.00",
      "ask": "487.50",
      "open": "483.00",
      "high": "488.00",
      "low": "480.00",
      "close": "488.00",
      "average": "483.595",
      "volume": "979",
      "turnover": "473816.5",
      "trades": "50"
    },
    {
      "date": "2026-04-14",
      "bid": "486.00",
      "ask": "491.00",
      "open": "492.00",
      "high": "492.00",
      "low": "481.50",
      "close": "491.00",
      "average": "487.509",
      "volume": "923",
      "turnover": "450372.75",
      "trades": "62"
    },
    {
      "date": "2026-04-15",
      "bid": "491.00",
      "ask": "491.50",
      "open": "486.00",
      "high": "491.50",
      "low": "479.00",
      "close": "491.50",
      "average": "489.3982",
      "volume": "552",
      "turnover": "270190.5",
      "trades": "48"
    },
    {
      "date": "2026-04-16",
      "bid": "481.00",
      "ask": "485.50",
      "open": "491.50",
      "high": "491.50",
      "low": "480.00",
      "close": "481.00",
      "average": "483.7517",
      "volume": "1368",
      "turnover": "661792.25",
      "trades": "77"
    },
    {
      "date": "2026-04-17",
      "bid": "489.50",
      "ask": "493.50",
      "open": "485.50",
      "high": "494.50",
      "low": "485.50",
      "close": "494.50",
      "average": "490.3992",
      "volume": "1016",
      "turnover": "498254.5",
      "trades": "69"
    },
    {
      "date": "2026-04-20",
      "bid": "497.00",
      "ask": "499.00",
      "open": "494.50",
      "high": "500.00",
      "low": "488.50",
      "close": "497.00",
      "average": "494.4139",
      "volume": "1087",
      "turnover": "537481",
      "trades": "77"
    },
    {
      "date": "2026-04-21",
      "bid": "488.50",
      "ask": "494.50",
      "open": "497.00",
      "high": "497.00",
      "low": "487.00",
      "close": "488.50",
      "average": "491.4851",
      "volume": "406",
      "turnover": "199557",
      "trades": "31"
    },
    {
      "date": "2026-04-22",
      "bid": "498.50",
      "ask": "503.00",
      "open": "490.00",
      "high": "503.00",
      "low": "490.00",
      "close": "502.00",
      "average": "498.0427",
      "volume": "2264",
      "turnover": "1127642.25",
      "trades": "66"
    },
    {
      "date": "2026-04-23",
      "bid": "495.00",
      "ask": "497.00",
      "open": "502.00",
      "high": "509.00",
      "low": "493.00",
      "close": "493.00",
      "average": "498.7612",
      "volume": "2583",
      "turnover": "1289030.75",
      "trades": "112"
    },
    {
      "date": "2026-04-24",
      "bid": "474.00",
      "ask": "478.50",
      "open": "507.00",
      "high": "507.00",
      "low": "469.50",
      "close": "474.00",
      "average": "486.2458",
      "volume": "2258",
      "turnover": "1098367",
      "trades": "75"
    },
    {
      "date": "2026-04-27",
      "bid": "455.00",
      "ask": "457.00",
      "open": "474.00",
      "high": "506.00",
      "low": "455.00",
      "close": "460.00",
      "average": "475.612",
      "volume": "6437",
      "turnover": "3061202",
      "trades": "304"
    },
    {
      "date": "2026-04-28",
      "bid": "439.00",
      "ask": "448.00",
      "open": "452.00",
      "high": "457.50",
      "low": "432.00",
      "close": "438.50",
      "average": "443.6785",
      "volume": "3843",
      "turnover": "1704698",
      "trades": "248"
    },
    {
      "date": "2026-04-29",
      "bid": "428.00",
      "ask": "430.00",
      "open": "439.00",
      "high": "446.50",
      "low": "425.50",
      "close": "426.50",
      "average": "432.6689",
      "volume": "2795",
      "turnover": "1209454.5",
      "trades": "171"
    },
    {
      "date": "2026-04-30",
      "bid": "428.00",
      "ask": "431.50",
      "open": "430.00",
      "high": "431.50",
      "low": "425.50",
      "close": "426.00",
      "average": "427.0569",
      "volume": "782",
      "turnover": "333991.5",
      "trades": "62"
    },
    {
      "date": "2026-05-04",
      "bid": "424.00",
      "ask": "432.50",
      "open": "428.00",
      "high": "431.50",
      "low": "421.50",
      "close": "425.50",
      "average": "424.2399",
      "volume": "2503",
      "turnover": "1061961.75",
      "trades": "115"
    },
    {
      "date": "2026-05-05",
      "bid": "424.00",
      "ask": "427.50",
      "open": "440.00",
      "high": "440.00",
      "low": "421.50",
      "close": "421.50",
      "average": "429.8754",
      "volume": "707",
      "turnover": "303926.75",
      "trades": "39"
    },
    {
      "date": "2026-05-06",
      "bid": "425.00",
      "ask": "430.00",
      "open": "427.50",
      "high": "432.50",
      "low": "422.00",
      "close": "432.50",
      "average": "428.1316",
      "volume": "492",
      "turnover": "210566.75",
      "trades": "52"
    },
    {
      "date": "2026-05-07",
      "bid": "430.00",
      "ask": "432.00",
      "open": "432.50",
      "high": "435.00",
      "low": "426.50",
      "close": "432.00",
      "average": "430.2944",
      "volume": "574",
      "turnover": "246989",
      "trades": "70"
    },
    {
      "date": "2026-05-08",
      "bid": "427.00",
      "ask": "430.50",
      "open": "432.00",
      "high": "432.00",
      "low": "424.00",
      "close": "430.50",
      "average": "427.192",
      "volume": "276",
      "turnover": "117905",
      "trades": "34"
    },
    {
      "date": "2026-05-11",
      "bid": "425.00",
      "ask": "430.50",
      "open": "430.00",
      "high": "431.00",
      "low": "421.00",
      "close": "431.00",
      "average": "425.8866",
      "volume": "1288",
      "turnover": "548542",
      "trades": "82"
    },
    {
      "date": "2026-05-12",
      "bid": "433.00",
      "ask": "433.50",
      "open": "430.50",
      "high": "435.00",
      "low": "426.00",
      "close": "433.50",
      "average": "432.2226",
      "volume": "438",
      "turnover": "189313.5",
      "trades": "37"
    },
    {
      "date": "2026-05-13",
      "bid": "427.00",
      "ask": "433.00",
      "open": "433.00",
      "high": "435.00",
      "low": "432.50",
      "close": "432.50",
      "average": "433.6605",
      "volume": "91",
      "turnover": "39466.5",
      "trades": "15"
    },
    {
      "date": "2026-05-15",
      "bid": "425.00",
      "ask": "431.00",
      "open": "432.00",
      "high": "432.50",
      "low": "425.00",
      "close": "432.00",
      "average": "427.5721",
      "volume": "818",
      "turnover": "349746.5",
      "trades": "67"
    },
    {
      "date": "2026-05-18",
      "bid": "423.00",
      "ask": "427.50",
      "open": "425.00",
      "high": "430.00",
      "low": "421.00",
      "close": "423.00",
      "average": "423.9502",
      "volume": "1608",
      "turnover": "681712",
      "trades": "63"
    },
    {
      "date": "2026-05-19",
      "bid": "423.00",
      "ask": "426.00",
      "open": "423.00",
      "high": "430.00",
      "low": "420.50",
      "close": "422.00",
      "average": "423.5741",
      "volume": "382",
      "turnover": "161807.25",
      "trades": "44"
    },
    {
      "date": "2026-05-20",
      "bid": "419.00",
      "ask": "422.00",
      "open": "430.50",
      "high": "430.50",
      "low": "419.00",
      "close": "419.00",
      "average": "420.2828",
      "volume": "1493",
      "turnover": "627495",
      "trades": "62"
    },
    {
      "date": "2026-05-21",
      "bid": "418.50",
      "ask": "420.00",
      "open": "419.00",
      "high": "422.00",
      "low": "416.50",
      "close": "417.00",
      "average": "418.1369",
      "volume": "5041",
      "turnover": "2107775.25",
      "trades": "39"
    },
    {
      "date": "2026-05-22",
      "bid": "416.00",
      "ask": "420.00",
      "open": "417.00",
      "high": "420.00",
      "low": "415.50",
      "close": "416.00",
      "average": "417.3008",
      "volume": "1205",
      "turnover": "502924.5",
      "trades": "86"
    },
    {
      "date": "2026-05-25",
      "bid": "415.00",
      "ask": "418.00",
      "open": "417.00",
      "high": "420.00",
      "low": "413.00",
      "close": "416.00",
      "average": "416.9871",
      "volume": "1438",
      "turnover": "599644.5",
      "trades": "107"
    },
    {
      "date": "2026-05-26",
      "bid": "411.00",
      "ask": "413.00",
      "open": "416.00",
      "high": "416.00",
      "low": "411.00",
      "close": "413.00",
      "average": "412.6966",
      "volume": "1469",
      "turnover": "606645.75",
      "trades": "80"
    },
    {
      "date": "2026-05-27",
      "bid": "410.00",
      "ask": "411.50",
      "open": "411.00",
      "high": "412.00",
      "low": "406.00",
      "close": "410.00",
      "average": "408.873",
      "volume": "1504",
      "turnover": "616084",
      "trades": "107"
    },
    {
      "date": "2026-05-28",
      "bid": "401.50",
      "ask": "406.00",
      "open": "410.00",
      "high": "410.00",
      "low": "401.50",
      "close": "406.00",
      "average": "404.5445",
      "volume": "1159",
      "turnover": "468932",
      "trades": "105"
    },
    {
      "date": "2026-05-29",
      "bid": "405.00",
      "ask": "409.50",
      "open": "402.00",
      "high": "410.00",
      "low": "402.00",
      "close": "405.00",
      "average": "408.6278",
      "volume": "6590",
      "turnover": "2692708.75",
      "trades": "84"
    },
    {
      "date": "2026-06-01",
      "bid": "399.50",
      "ask": "403.00",
      "open": "405.00",
      "high": "412.00",
      "low": "399.50",
      "close": "399.50",
      "average": "404.2638",
      "volume": "4392",
      "turnover": "1772997",
      "trades": "166"
    },
    {
      "date": "2026-06-02",
      "bid": "395.50",
      "ask": "398.00",
      "open": "395.00",
      "high": "409.50",
      "low": "395.00",
      "close": "395.00",
      "average": "396.5307",
      "volume": "5101",
      "turnover": "2035051.75",
      "trades": "134"
    },
    {
      "date": "2026-06-03",
      "bid": "392.50",
      "ask": "393.50",
      "open": "395.00",
      "high": "400.00",
      "low": "392.00",
      "close": "392.50",
      "average": "394.4096",
      "volume": "1775",
      "turnover": "700053.5",
      "trades": "73"
    },
    {
      "date": "2026-06-04",
      "bid": "391.00",
      "ask": "394.00",
      "open": "392.00",
      "high": "395.50",
      "low": "391.00",
      "close": "391.00",
      "average": "391.9027",
      "volume": "1313",
      "turnover": "514603",
      "trades": "63"
    },
    {
      "date": "2026-06-05",
      "bid": "392.00",
      "ask": "393.50",
      "open": "391.00",
      "high": "396.50",
      "low": "390.00",
      "close": "391.50",
      "average": "394.2151",
      "volume": "5971",
      "turnover": "2353858.5",
      "trades": "53"
    },
    {
      "date": "2026-06-08",
      "bid": "384.50",
      "ask": "396.50",
      "open": "395.00",
      "high": "395.00",
      "low": "382.00",
      "close": "384.00",
      "average": "387.7817",
      "volume": "2396",
      "turnover": "928960",
      "trades": "128"
    },
    {
      "date": "2026-06-09",
      "bid": "384.00",
      "ask": "389.00",
      "open": "384.50",
      "high": "392.50",
      "low": "384.00",
      "close": "384.00",
      "average": "386.602",
      "volume": "2572",
      "turnover": "994253.25",
      "trades": "99"
    },
    {
      "date": "2026-06-10",
      "bid": "386.00",
      "ask": "388.00",
      "open": "384.00",
      "high": "389.50",
      "low": "384.00",
      "close": "386.00",
      "average": "385.6529",
      "volume": "461",
      "turnover": "177786",
      "trades": "26"
    },
    {
      "date": "2026-06-11",
      "bid": "380.00",
      "ask": "387.50",
      "open": "386.50",
      "high": "387.50",
      "low": "381.00",
      "close": "382.00",
      "average": "384.2635",
      "volume": "779",
      "turnover": "299357.5",
      "trades": "53"
    },
    {
      "date": "2026-06-12",
      "bid": "422.00",
      "ask": "428.00",
      "open": "387.50",
      "high": "430.00",
      "low": "384.00",
      "close": "428.00",
      "average": "409.1513",
      "volume": "10617",
      "turnover": "4340860.5",
      "trades": "362"
    },
    {
      "date": "2026-06-15",
      "bid": "407.50",
      "ask": "411.00",
      "open": "432.00",
      "high": "433.50",
      "low": "405.00",
      "close": "407.00",
      "average": "420.315",
      "volume": "3961",
      "turnover": "1663704.5",
      "trades": "221"
    },
    {
      "date": "2026-06-16",
      "bid": "408.00",
      "ask": "416.50",
      "open": "405.00",
      "high": "419.00",
      "low": "400.50",
      "close": "406.50",
      "average": "410.2885",
      "volume": "1525",
      "turnover": "625722",
      "trades": "90"
    },
    {
      "date": "2026-06-17",
      "bid": "404.00",
      "ask": "409.00",
      "open": "408.00",
      "high": "418.00",
      "low": "404.00",
      "close": "409.00",
      "average": "408.5099",
      "volume": "1529",
      "turnover": "625273.5",
      "trades": "65"
    },
    {
      "date": "2026-06-18",
      "bid": "404.00",
      "ask": "408.50",
      "open": "409.00",
      "high": "409.50",
      "low": "404.00",
      "close": "404.00",
      "average": "407.2904",
      "volume": "782",
      "turnover": "318462",
      "trades": "70"
    },
    {
      "date": "2026-06-22",
      "bid": "400.00",
      "ask": "401.00",
      "open": "404.00",
      "high": "409.00",
      "low": "394.50",
      "close": "401.00",
      "average": "399.6791",
      "volume": "5538",
      "turnover": "2213495.75",
      "trades": "145"
    },
    {
      "date": "2026-06-23",
      "bid": "401.00",
      "ask": "405.50",
      "open": "400.50",
      "high": "405.50",
      "low": "400.00",
      "close": "401.00",
      "average": "400.2395",
      "volume": "1209",
      "turnover": "483889.5",
      "trades": "59"
    },
    {
      "date": "2026-06-24",
      "bid": "401.00",
      "ask": "401.50",
      "open": "401.00",
      "high": "405.00",
      "low": "400.00",
      "close": "400.00",
      "average": "402.2733",
      "volume": "525",
      "turnover": "211209",
      "trades": "41"
    },
    {
      "date": "2026-06-25",
      "bid": "400.50",
      "ask": "403.00",
      "open": "401.00",
      "high": "405.50",
      "low": "400.00",
      "close": "403.00",
      "average": "401.6295",
      "volume": "364",
      "turnover": "146198",
      "trades": "35"
    },
    {
      "date": "2026-06-26",
      "bid": "401.00",
      "ask": "402.00",
      "open": "404.00",
      "high": "405.00",
      "low": "400.00",
      "close": "401.00",
      "average": "401.0521",
      "volume": "513",
      "turnover": "205750.5",
      "trades": "39"
    },
    {
      "date": "2026-06-29",
      "bid": "405.00",
      "ask": "409.00",
      "open": "400.00",
      "high": "409.00",
      "low": "400.00",
      "close": "408.00",
      "average": "405.7313",
      "volume": "851",
      "turnover": "345499.75",
      "trades": "56"
    },
    {
      "date": "2026-06-30",
      "bid": "409.50",
      "ask": "412.00",
      "open": "408.00",
      "high": "413.00",
      "low": "407.00",
      "close": "409.50",
      "average": "409.8635",
      "volume": "1478",
      "turnover": "605694",
      "trades": "62"
    },
    {
      "date": "2026-07-01",
      "bid": "409.00",
      "ask": "409.50",
      "open": "409.50",
      "high": "410.00",
      "low": "408.50",
      "close": "409.00",
      "average": "409.3087",
      "volume": "298",
      "turnover": "121974",
      "trades": "21"
    },
    {
      "date": "2026-07-02",
      "bid": "408.00",
      "ask": "410.00",
      "open": "408.50",
      "high": "413.50",
      "low": "405.00",
      "close": "413.00",
      "average": "412.7543",
      "volume": "9901",
      "turnover": "4086670.75",
      "trades": "56"
    },
    {
      "date": "2026-07-03",
      "bid": "422.00",
      "ask": "424.00",
      "open": "410.00",
      "high": "424.00",
      "low": "410.00",
      "close": "424.00",
      "average": "418.5017",
      "volume": "2435",
      "turnover": "1019210.5",
      "trades": "88"
    },
    {
      "date": "2026-07-06",
      "bid": "411.00",
      "ask": "414.50",
      "open": "422.00",
      "high": "422.00",
      "low": "402.50",
      "close": "411.00",
      "average": "412.0953",
      "volume": "6046",
      "turnover": "2491522.25",
      "trades": "87"
    },
    {
      "date": "2026-07-07",
      "bid": "406.50",
      "ask": "413.50",
      "open": "411.00",
      "high": "413.50",
      "low": "406.00",
      "close": "408.00",
      "average": "408.243",
      "volume": "754",
      "turnover": "308010",
      "trades": "67"
    },
    {
      "date": "2026-07-08",
      "bid": "408.00",
      "ask": "413.00",
      "open": "408.00",
      "high": "413.50",
      "low": "406.00",
      "close": "413.50",
      "average": "407.7678",
      "volume": "490",
      "turnover": "199882",
      "trades": "40"
    },
    {
      "date": "2026-07-09",
      "bid": "408.50",
      "ask": "414.00",
      "open": "413.50",
      "high": "414.00",
      "low": "407.00",
      "close": "414.00",
      "average": "409.7997",
      "volume": "1066",
      "turnover": "436845.75",
      "trades": "51"
    },
    {
      "date": "2026-07-10",
      "bid": "411.00",
      "ask": "415.00",
      "open": "410.50",
      "high": "421.00",
      "low": "410.50",
      "close": "411.00",
      "average": "412.6406",
      "volume": "352",
      "turnover": "145249.5",
      "trades": "24"
    },
    {
      "date": "2026-07-13",
      "bid": "415.00",
      "ask": "418.50",
      "open": "411.50",
      "high": "425.50",
      "low": "411.50",
      "close": "415.00",
      "average": "415.8287",
      "volume": "740",
      "turnover": "307759",
      "trades": "52"
    },
    {
      "date": "2026-07-14",
      "bid": "419.00",
      "ask": "419.50",
      "open": "416.00",
      "high": "419.00",
      "low": "415.00",
      "close": "419.00",
      "average": "416.7883",
      "volume": "548",
      "turnover": "228400",
      "trades": "28"
    },
    {
      "date": "2026-07-15",
      "bid": "421.00",
      "ask": "421.50",
      "open": "419.00",
      "high": "421.00",
      "low": "415.00",
      "close": "421.00",
      "average": "419.7534",
      "volume": "740",
      "turnover": "310617.5",
      "trades": "34"
    },
    {
      "date": "2026-07-16",
      "bid": "416.00",
      "ask": "421.50",
      "open": "421.00",
      "high": "422.50",
      "low": "413.50",
      "close": "421.50",
      "average": "416.4938",
      "volume": "462",
      "turnover": "192246.5",
      "trades": "36"
    },
    {
      "date": "2026-07-17",
      "bid": "417.00",
      "ask": "423.50",
      "open": "424.00",
      "high": "424.00",
      "low": "413.50",
      "close": "417.00",
      "average": "419.1214",
      "volume": "500",
      "turnover": "209468.5",
      "trades": "42"
    },
    {
      "date": "2026-07-20",
      "bid": "423.00",
      "ask": "424.50",
      "open": "417.00",
      "high": "425.00",
      "low": "417.00",
      "close": "422.50",
      "average": "423.8272",
      "volume": "1114",
      "turnover": "472143.5",
      "trades": "58"
    },
    {
      "date": "2026-07-21",
      "bid": "381.50",
      "ask": "382.00",
      "open": "423.00",
      "high": "428.00",
      "low": "375.00",
      "close": "382.00",
      "average": "390.0352",
      "volume": "9893",
      "turnover": "3862881.5",
      "trades": "344"
    },
    {
      "date": "2026-07-22",
      "bid": "377.00",
      "ask": "378.00",
      "open": "382.50",
      "high": "387.00",
      "low": "376.00",
      "close": "378.00",
      "average": "380.2632",
      "volume": "4990",
      "turnover": "1897513.5",
      "trades": "164"
    },
    {
      "date": "2026-07-23",
      "bid": "377.00",
      "ask": "380.50",
      "open": "374.50",
      "high": "381.50",
      "low": "370.00",
      "close": "380.00",
      "average": "374.359",
      "volume": "2882",
      "turnover": "1078902.5",
      "trades": "103"
    },
    {
      "date": "2026-07-24",
      "bid": "376.00",
      "ask": "379.50",
      "open": "380.50",
      "high": "383.50",
      "low": "373.50",
      "close": "376.50",
      "average": "376.4151",
      "volume": "2162",
      "turnover": "813809.5",
      "trades": "152"
    },
    {
      "date": "2026-07-27",
      "bid": "375.00",
      "ask": "377.00",
      "open": "370.00",
      "high": "383.00",
      "low": "370.00",
      "close": "377.00",
      "average": "374.0654",
      "volume": "4834",
      "turnover": "1808293",
      "trades": "146"
    },
    {
      "date": "2026-07-28",
      "bid": "374.00",
      "ask": "376.00",
      "open": "375.00",
      "high": "380.00",
      "low": "373.00",
      "close": "376.00",
      "average": "374.4774",
      "volume": "1083",
      "turnover": "405559",
      "trades": "50"
    },
    {
      "date": "2026-07-29",
      "bid": "371.00",
      "ask": "374.00",
      "open": "375.00",
      "high": "376.00",
      "low": "369.00",
      "close": "372.50",
      "average": "371.9873",
      "volume": "1379",
      "turnover": "512972",
      "trades": "87"
    },
    {
      "date": "2026-07-30",
      "bid": "369.00",
      "ask": "370.00",
      "open": "371.00",
      "high": "372.00",
      "low": "368.00",
      "close": "370.00",
      "average": "369.8225",
      "volume": "1338",
      "turnover": "494822.5",
      "trades": "73"
    },
    {
      "date": "2026-07-31",
      "bid": "364.00",
      "ask": "367.50",
      "open": "369.00",
      "high": "372.50",
      "low": "363.50",
      "close": "366.00",
      "average": "367.0255",
      "volume": "1144",
      "turnover": "419920",
      "trades": "84"
    },
    {
      "date": "2026-08-03",
      "bid": "363.00",
      "ask": "364.00",
      "open": "364.00",
      "high": "372.00",
      "low": "357.00",
      "close": "364.00",
      "average": "362.4433",
      "volume": "846",
      "turnover": "306627",
      "trades": "80"
    },
    {
      "date": "2026-08-04",
      "bid": "356.00",
      "ask": "358.00",
      "open": "357.50",
      "high": "363.00",
      "low": "354.00",
      "close": "356.00",
      "average": "357.4247",
      "volume": "2277",
      "turnover": "813856",
      "trades": "111"
    },
    {
      "date": "2026-08-05",
      "bid": "353.00",
      "ask": "356.00",
      "open": "356.00",
      "high": "356.00",
      "low": "348.50",
      "close": "356.00",
      "average": "351.5309",
      "volume": "1834",
      "turnover": "644584",
      "trades": "141"
    }
  ]
}