{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX81/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/holm-a?id=TX81",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX81",
    "asset_class": "SHARES",
    "isin": "SE0011090000",
    "symbol": "HOLM A",
    "company": "Holmen A",
    "market": null,
    "last_sale_price": "SEK 321.00",
    "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": "459.00",
      "ask": "463.00",
      "open": "463.00",
      "high": "467.00",
      "low": "456.00",
      "close": "459.00",
      "average": "460.7883",
      "volume": "1330",
      "turnover": "612848.5",
      "trades": "67"
    },
    {
      "date": "2021-08-03",
      "bid": "465.00",
      "ask": "466.00",
      "open": "459.00",
      "high": "466.00",
      "low": "459.00",
      "close": "466.00",
      "average": "463.506",
      "volume": "168",
      "turnover": "77869",
      "trades": "24"
    },
    {
      "date": "2021-08-04",
      "bid": "473.50",
      "ask": "475.00",
      "open": "466.00",
      "high": "475.00",
      "low": "466.00",
      "close": "475.00",
      "average": "470.6576",
      "volume": "422",
      "turnover": "198617.5",
      "trades": "36"
    },
    {
      "date": "2021-08-05",
      "bid": "475.00",
      "ask": "476.00",
      "open": "475.00",
      "high": "480.00",
      "low": "474.00",
      "close": "476.50",
      "average": "477.296",
      "volume": "500",
      "turnover": "238648",
      "trades": "44"
    },
    {
      "date": "2021-08-06",
      "bid": "470.00",
      "ask": "472.00",
      "open": "476.50",
      "high": "476.50",
      "low": "468.50",
      "close": "470.00",
      "average": "470.9658",
      "volume": "292",
      "turnover": "137522",
      "trades": "33"
    },
    {
      "date": "2021-08-09",
      "bid": "465.50",
      "ask": "469.00",
      "open": "470.00",
      "high": "472.00",
      "low": "460.00",
      "close": "465.00",
      "average": "463.7376",
      "volume": "2626",
      "turnover": "1217775",
      "trades": "84"
    },
    {
      "date": "2021-08-10",
      "bid": "479.50",
      "ask": "480.00",
      "open": "483.50",
      "high": "483.50",
      "low": "469.00",
      "close": "479.50",
      "average": "475.1153",
      "volume": "954",
      "turnover": "453260",
      "trades": "51"
    },
    {
      "date": "2021-08-11",
      "bid": "476.00",
      "ask": "478.00",
      "open": "479.50",
      "high": "483.50",
      "low": "475.00",
      "close": "476.00",
      "average": "479.3095",
      "volume": "399",
      "turnover": "191244.5",
      "trades": "35"
    },
    {
      "date": "2021-08-12",
      "bid": "478.00",
      "ask": "480.00",
      "open": "478.00",
      "high": "482.50",
      "low": "475.00",
      "close": "480.00",
      "average": "479.8724",
      "volume": "486",
      "turnover": "233218",
      "trades": "28"
    },
    {
      "date": "2021-08-13",
      "bid": "474.00",
      "ask": "479.00",
      "open": "475.00",
      "high": "480.00",
      "low": "470.00",
      "close": "475.50",
      "average": "472.7168",
      "volume": "754",
      "turnover": "356428.5",
      "trades": "45"
    },
    {
      "date": "2021-08-16",
      "bid": "471.00",
      "ask": "472.00",
      "open": "475.50",
      "high": "475.50",
      "low": "468.50",
      "close": "471.00",
      "average": "472.4837",
      "volume": "492",
      "turnover": "232462",
      "trades": "41"
    },
    {
      "date": "2021-08-17",
      "bid": "472.00",
      "ask": "474.00",
      "open": "471.00",
      "high": "475.00",
      "low": "466.50",
      "close": "474.00",
      "average": "470.3334",
      "volume": "1510",
      "turnover": "710203.5",
      "trades": "69"
    },
    {
      "date": "2021-08-18",
      "bid": "470.00",
      "ask": "470.50",
      "open": "475.00",
      "high": "483.50",
      "low": "466.00",
      "close": "470.00",
      "average": "471.4639",
      "volume": "1079",
      "turnover": "508709.5",
      "trades": "62"
    },
    {
      "date": "2021-08-19",
      "bid": "461.00",
      "ask": "465.00",
      "open": "473.00",
      "high": "490.00",
      "low": "452.50",
      "close": "461.00",
      "average": "469.8401",
      "volume": "5187",
      "turnover": "2437026.5",
      "trades": "136"
    },
    {
      "date": "2021-08-20",
      "bid": "461.50",
      "ask": "464.00",
      "open": "461.00",
      "high": "467.00",
      "low": "453.00",
      "close": "464.00",
      "average": "461.2995",
      "volume": "447",
      "turnover": "206239",
      "trades": "40"
    },
    {
      "date": "2021-08-23",
      "bid": "456.00",
      "ask": "459.00",
      "open": "467.00",
      "high": "469.00",
      "low": "455.50",
      "close": "456.00",
      "average": "461.1065",
      "volume": "324",
      "turnover": "149398.5",
      "trades": "33"
    },
    {
      "date": "2021-08-24",
      "bid": "460.00",
      "ask": "461.50",
      "open": "456.00",
      "high": "461.50",
      "low": "456.00",
      "close": "461.50",
      "average": "459.0648",
      "volume": "216",
      "turnover": "99158",
      "trades": "21"
    },
    {
      "date": "2021-08-25",
      "bid": "456.00",
      "ask": "458.00",
      "open": "475.00",
      "high": "475.00",
      "low": "456.00",
      "close": "456.00",
      "average": "461.9465",
      "volume": "159",
      "turnover": "73449.5",
      "trades": "29"
    },
    {
      "date": "2021-08-26",
      "bid": "453.00",
      "ask": "456.50",
      "open": "474.00",
      "high": "474.00",
      "low": "450.00",
      "close": "453.00",
      "average": "457.8324",
      "volume": "695",
      "turnover": "318193.5",
      "trades": "65"
    },
    {
      "date": "2021-08-27",
      "bid": "458.00",
      "ask": "460.00",
      "open": "455.00",
      "high": "463.00",
      "low": "455.00",
      "close": "460.00",
      "average": "460.0973",
      "volume": "339",
      "turnover": "155973",
      "trades": "41"
    },
    {
      "date": "2021-08-30",
      "bid": "458.00",
      "ask": "465.00",
      "open": "462.00",
      "high": "467.50",
      "low": "456.00",
      "close": "458.50",
      "average": "464.22",
      "volume": "1393",
      "turnover": "646658.5",
      "trades": "79"
    },
    {
      "date": "2021-08-31",
      "bid": "461.00",
      "ask": "465.00",
      "open": "458.50",
      "high": "466.00",
      "low": "458.50",
      "close": "465.00",
      "average": "463.8445",
      "volume": "1058",
      "turnover": "490747.5",
      "trades": "49"
    },
    {
      "date": "2021-09-01",
      "bid": "460.00",
      "ask": "463.50",
      "open": "466.00",
      "high": "466.00",
      "low": "458.00",
      "close": "463.50",
      "average": "461.9941",
      "volume": "1190",
      "turnover": "549773",
      "trades": "60"
    },
    {
      "date": "2021-09-02",
      "bid": "463.00",
      "ask": "464.50",
      "open": "465.00",
      "high": "465.00",
      "low": "458.50",
      "close": "463.00",
      "average": "463.081",
      "volume": "1160",
      "turnover": "537174",
      "trades": "31"
    },
    {
      "date": "2021-09-03",
      "bid": "471.00",
      "ask": "472.00",
      "open": "471.00",
      "high": "480.00",
      "low": "468.00",
      "close": "474.00",
      "average": "473.2783",
      "volume": "3342",
      "turnover": "1581696",
      "trades": "106"
    },
    {
      "date": "2021-09-06",
      "bid": "473.00",
      "ask": "478.00",
      "open": "480.00",
      "high": "480.00",
      "low": "471.50",
      "close": "471.50",
      "average": "477.3451",
      "volume": "836",
      "turnover": "399060.5",
      "trades": "40"
    },
    {
      "date": "2021-09-07",
      "bid": "469.50",
      "ask": "470.00",
      "open": "471.50",
      "high": "471.50",
      "low": "467.00",
      "close": "469.50",
      "average": "469.7777",
      "volume": "911",
      "turnover": "427967.5",
      "trades": "42"
    },
    {
      "date": "2021-09-08",
      "bid": "463.00",
      "ask": "467.00",
      "open": "470.00",
      "high": "471.00",
      "low": "457.50",
      "close": "463.00",
      "average": "464.3192",
      "volume": "741",
      "turnover": "344060.5",
      "trades": "67"
    },
    {
      "date": "2021-09-09",
      "bid": "460.50",
      "ask": "462.00",
      "open": "462.00",
      "high": "463.00",
      "low": "455.50",
      "close": "463.00",
      "average": "459.9838",
      "volume": "925",
      "turnover": "425485",
      "trades": "37"
    },
    {
      "date": "2021-09-10",
      "bid": "457.00",
      "ask": "460.00",
      "open": "463.00",
      "high": "463.00",
      "low": "441.00",
      "close": "460.00",
      "average": "454.6443",
      "volume": "1303",
      "turnover": "592401.5",
      "trades": "51"
    },
    {
      "date": "2021-09-13",
      "bid": "436.00",
      "ask": "440.00",
      "open": "440.00",
      "high": "444.50",
      "low": "422.00",
      "close": "438.00",
      "average": "433.3019",
      "volume": "2517",
      "turnover": "1090621",
      "trades": "144"
    },
    {
      "date": "2021-09-14",
      "bid": "425.00",
      "ask": "431.00",
      "open": "436.00",
      "high": "436.00",
      "low": "427.00",
      "close": "430.50",
      "average": "430.2186",
      "volume": "821",
      "turnover": "353209.5",
      "trades": "54"
    },
    {
      "date": "2021-09-15",
      "bid": "426.50",
      "ask": "427.50",
      "open": "425.50",
      "high": "430.00",
      "low": "424.50",
      "close": "427.50",
      "average": "426.2275",
      "volume": "1013",
      "turnover": "431768.5",
      "trades": "46"
    },
    {
      "date": "2021-09-16",
      "bid": "426.00",
      "ask": "428.00",
      "open": "426.00",
      "high": "429.00",
      "low": "422.00",
      "close": "426.00",
      "average": "425.5858",
      "volume": "1725",
      "turnover": "734135.5",
      "trades": "43"
    },
    {
      "date": "2021-09-17",
      "bid": "416.50",
      "ask": "418.00",
      "open": "426.00",
      "high": "428.00",
      "low": "416.00",
      "close": "417.00",
      "average": "421.7566",
      "volume": "2071",
      "turnover": "873458",
      "trades": "64"
    },
    {
      "date": "2021-09-20",
      "bid": "401.50",
      "ask": "404.50",
      "open": "418.00",
      "high": "418.00",
      "low": "400.00",
      "close": "402.00",
      "average": "405.1401",
      "volume": "2203",
      "turnover": "892502.5",
      "trades": "101"
    },
    {
      "date": "2021-09-21",
      "bid": "402.00",
      "ask": "405.00",
      "open": "402.00",
      "high": "410.50",
      "low": "401.00",
      "close": "405.00",
      "average": "404.0183",
      "volume": "1365",
      "turnover": "551485",
      "trades": "68"
    },
    {
      "date": "2021-09-22",
      "bid": "402.00",
      "ask": "407.00",
      "open": "405.00",
      "high": "409.00",
      "low": "401.00",
      "close": "406.00",
      "average": "403.3231",
      "volume": "1009",
      "turnover": "406953",
      "trades": "52"
    },
    {
      "date": "2021-09-23",
      "bid": "409.00",
      "ask": "413.00",
      "open": "408.00",
      "high": "412.50",
      "low": "406.50",
      "close": "409.00",
      "average": "407.982",
      "volume": "582",
      "turnover": "237445.5",
      "trades": "31"
    },
    {
      "date": "2021-09-24",
      "bid": "404.50",
      "ask": "409.00",
      "open": "410.00",
      "high": "410.50",
      "low": "398.50",
      "close": "404.00",
      "average": "404.333",
      "volume": "1931",
      "turnover": "780767",
      "trades": "75"
    },
    {
      "date": "2021-09-27",
      "bid": "400.00",
      "ask": "406.00",
      "open": "415.00",
      "high": "415.00",
      "low": "397.50",
      "close": "405.00",
      "average": "405.2102",
      "volume": "1211",
      "turnover": "490709.5",
      "trades": "76"
    },
    {
      "date": "2021-09-28",
      "bid": "395.00",
      "ask": "398.00",
      "open": "405.00",
      "high": "405.00",
      "low": "395.00",
      "close": "397.50",
      "average": "397.6136",
      "volume": "546",
      "turnover": "217097",
      "trades": "53"
    },
    {
      "date": "2021-09-29",
      "bid": "394.00",
      "ask": "396.00",
      "open": "397.50",
      "high": "398.00",
      "low": "391.50",
      "close": "396.00",
      "average": "395.9478",
      "volume": "412",
      "turnover": "163130.5",
      "trades": "33"
    },
    {
      "date": "2021-09-30",
      "bid": "394.50",
      "ask": "398.50",
      "open": "396.00",
      "high": "399.50",
      "low": "393.00",
      "close": "398.50",
      "average": "396.4701",
      "volume": "318",
      "turnover": "126077.5",
      "trades": "25"
    },
    {
      "date": "2021-10-01",
      "bid": "396.00",
      "ask": "398.00",
      "open": "398.50",
      "high": "400.00",
      "low": "394.00",
      "close": "396.00",
      "average": "395.4297",
      "volume": "491",
      "turnover": "194156",
      "trades": "34"
    },
    {
      "date": "2021-10-04",
      "bid": "398.00",
      "ask": "399.00",
      "open": "396.00",
      "high": "399.00",
      "low": "396.00",
      "close": "399.00",
      "average": "396.5462",
      "volume": "130",
      "turnover": "51551",
      "trades": "22"
    },
    {
      "date": "2021-10-05",
      "bid": "396.00",
      "ask": "397.00",
      "open": "399.00",
      "high": "399.00",
      "low": "396.00",
      "close": "396.50",
      "average": "396.6008",
      "volume": "501",
      "turnover": "198697",
      "trades": "35"
    },
    {
      "date": "2021-10-06",
      "bid": "397.50",
      "ask": "400.00",
      "open": "396.50",
      "high": "400.00",
      "low": "396.00",
      "close": "398.00",
      "average": "397.7658",
      "volume": "841",
      "turnover": "334521",
      "trades": "34"
    },
    {
      "date": "2021-10-07",
      "bid": "404.00",
      "ask": "407.00",
      "open": "400.00",
      "high": "407.00",
      "low": "397.50",
      "close": "404.00",
      "average": "402.655",
      "volume": "613",
      "turnover": "246827.5",
      "trades": "41"
    },
    {
      "date": "2021-10-08",
      "bid": "396.50",
      "ask": "401.00",
      "open": "404.00",
      "high": "404.00",
      "low": "396.50",
      "close": "396.50",
      "average": "399.3407",
      "volume": "113",
      "turnover": "45125.5",
      "trades": "15"
    },
    {
      "date": "2021-10-11",
      "bid": "394.50",
      "ask": "395.00",
      "open": "396.50",
      "high": "399.00",
      "low": "388.00",
      "close": "394.50",
      "average": "393.653",
      "volume": "1542",
      "turnover": "607013",
      "trades": "51"
    },
    {
      "date": "2021-10-12",
      "bid": "392.00",
      "ask": "398.00",
      "open": "395.00",
      "high": "398.50",
      "low": "390.00",
      "close": "390.00",
      "average": "394.1586",
      "volume": "1283",
      "turnover": "505705.5",
      "trades": "51"
    },
    {
      "date": "2021-10-13",
      "bid": "400.50",
      "ask": "401.00",
      "open": "394.00",
      "high": "400.50",
      "low": "390.00",
      "close": "400.50",
      "average": "398.9623",
      "volume": "159",
      "turnover": "63435",
      "trades": "19"
    },
    {
      "date": "2021-10-14",
      "bid": "404.00",
      "ask": "409.00",
      "open": "404.00",
      "high": "407.00",
      "low": "401.00",
      "close": "403.00",
      "average": "404.9641",
      "volume": "1184",
      "turnover": "479477.5",
      "trades": "36"
    },
    {
      "date": "2021-10-15",
      "bid": "408.00",
      "ask": "408.50",
      "open": "409.00",
      "high": "411.00",
      "low": "402.50",
      "close": "408.00",
      "average": "406.2886",
      "volume": "537",
      "turnover": "218177",
      "trades": "35"
    },
    {
      "date": "2021-10-18",
      "bid": "401.00",
      "ask": "406.00",
      "open": "408.50",
      "high": "408.50",
      "low": "400.00",
      "close": "406.50",
      "average": "405.1387",
      "volume": "1085",
      "turnover": "439575.5",
      "trades": "51"
    },
    {
      "date": "2021-10-19",
      "bid": "405.00",
      "ask": "408.00",
      "open": "406.00",
      "high": "411.50",
      "low": "405.00",
      "close": "405.00",
      "average": "408.3453",
      "volume": "362",
      "turnover": "147821",
      "trades": "29"
    },
    {
      "date": "2021-10-20",
      "bid": "407.00",
      "ask": "408.50",
      "open": "407.00",
      "high": "408.50",
      "low": "403.50",
      "close": "408.00",
      "average": "406.9789",
      "volume": "663",
      "turnover": "269827",
      "trades": "31"
    },
    {
      "date": "2021-10-21",
      "bid": "405.00",
      "ask": "408.50",
      "open": "408.00",
      "high": "408.50",
      "low": "404.00",
      "close": "405.00",
      "average": "407.0572",
      "volume": "402",
      "turnover": "163637",
      "trades": "32"
    },
    {
      "date": "2021-10-22",
      "bid": "408.00",
      "ask": "409.50",
      "open": "405.00",
      "high": "412.00",
      "low": "404.00",
      "close": "410.50",
      "average": "408.9152",
      "volume": "2312",
      "turnover": "945412",
      "trades": "55"
    },
    {
      "date": "2021-10-25",
      "bid": "395.00",
      "ask": "399.00",
      "open": "412.50",
      "high": "412.50",
      "low": "394.00",
      "close": "399.00",
      "average": "400.3108",
      "volume": "1542",
      "turnover": "617362.5",
      "trades": "81"
    },
    {
      "date": "2021-10-26",
      "bid": "398.00",
      "ask": "404.00",
      "open": "399.00",
      "high": "406.00",
      "low": "395.00",
      "close": "402.50",
      "average": "397.9058",
      "volume": "568",
      "turnover": "226010.5",
      "trades": "53"
    },
    {
      "date": "2021-10-27",
      "bid": "396.00",
      "ask": "400.00",
      "open": "400.00",
      "high": "400.50",
      "low": "392.50",
      "close": "398.00",
      "average": "395.1486",
      "volume": "1161",
      "turnover": "458767.5",
      "trades": "65"
    },
    {
      "date": "2021-10-28",
      "bid": "396.00",
      "ask": "401.50",
      "open": "398.00",
      "high": "401.00",
      "low": "394.00",
      "close": "401.00",
      "average": "398.1534",
      "volume": "1004",
      "turnover": "399746",
      "trades": "50"
    },
    {
      "date": "2021-10-29",
      "bid": "394.50",
      "ask": "398.00",
      "open": "400.00",
      "high": "400.00",
      "low": "393.50",
      "close": "396.50",
      "average": "395.0227",
      "volume": "484",
      "turnover": "191191",
      "trades": "37"
    },
    {
      "date": "2021-11-01",
      "bid": "404.00",
      "ask": "409.00",
      "open": "396.50",
      "high": "410.00",
      "low": "396.50",
      "close": "409.00",
      "average": "403.5677",
      "volume": "1522",
      "turnover": "614230",
      "trades": "48"
    },
    {
      "date": "2021-11-02",
      "bid": "401.00",
      "ask": "405.00",
      "open": "409.00",
      "high": "409.00",
      "low": "400.00",
      "close": "401.50",
      "average": "402.5848",
      "volume": "737",
      "turnover": "296705",
      "trades": "38"
    },
    {
      "date": "2021-11-03",
      "bid": "407.00",
      "ask": "407.50",
      "open": "401.50",
      "high": "407.00",
      "low": "401.00",
      "close": "407.00",
      "average": "405.3247",
      "volume": "462",
      "turnover": "187260",
      "trades": "27"
    },
    {
      "date": "2021-11-04",
      "bid": "402.00",
      "ask": "403.50",
      "open": "407.00",
      "high": "407.00",
      "low": "402.00",
      "close": "403.00",
      "average": "405.2745",
      "volume": "561",
      "turnover": "227359",
      "trades": "32"
    },
    {
      "date": "2021-11-05",
      "bid": "400.00",
      "ask": "406.00",
      "open": "403.00",
      "high": "406.50",
      "low": "400.00",
      "close": "400.50",
      "average": "403.9302",
      "volume": "179",
      "turnover": "72303.5",
      "trades": "24"
    },
    {
      "date": "2021-11-08",
      "bid": "398.50",
      "ask": "404.00",
      "open": "400.50",
      "high": "404.50",
      "low": "397.00",
      "close": "399.50",
      "average": "400.0373",
      "volume": "1475",
      "turnover": "590055",
      "trades": "49"
    },
    {
      "date": "2021-11-09",
      "bid": "403.50",
      "ask": "406.00",
      "open": "403.50",
      "high": "404.50",
      "low": "400.00",
      "close": "404.50",
      "average": "402.0132",
      "volume": "152",
      "turnover": "61106",
      "trades": "20"
    },
    {
      "date": "2021-11-10",
      "bid": "403.00",
      "ask": "407.50",
      "open": "408.00",
      "high": "408.00",
      "low": "400.00",
      "close": "404.00",
      "average": "404.1582",
      "volume": "79",
      "turnover": "31928.5",
      "trades": "14"
    },
    {
      "date": "2021-11-11",
      "bid": "410.50",
      "ask": "413.00",
      "open": "400.00",
      "high": "413.00",
      "low": "399.00",
      "close": "413.00",
      "average": "406.3384",
      "volume": "1173",
      "turnover": "476635",
      "trades": "50"
    },
    {
      "date": "2021-11-12",
      "bid": "417.00",
      "ask": "417.50",
      "open": "413.00",
      "high": "418.00",
      "low": "413.00",
      "close": "417.50",
      "average": "416.5263",
      "volume": "1180",
      "turnover": "491501",
      "trades": "43"
    },
    {
      "date": "2021-11-15",
      "bid": "415.00",
      "ask": "417.00",
      "open": "417.50",
      "high": "417.50",
      "low": "411.50",
      "close": "417.00",
      "average": "414.5716",
      "volume": "796",
      "turnover": "329999",
      "trades": "41"
    },
    {
      "date": "2021-11-16",
      "bid": "411.50",
      "ask": "415.00",
      "open": "417.00",
      "high": "417.00",
      "low": "411.00",
      "close": "411.50",
      "average": "412.5775",
      "volume": "1078",
      "turnover": "444751",
      "trades": "45"
    },
    {
      "date": "2021-11-17",
      "bid": "413.00",
      "ask": "417.00",
      "open": "411.00",
      "high": "416.50",
      "low": "411.00",
      "close": "416.50",
      "average": "413.1351",
      "volume": "966",
      "turnover": "399088.5",
      "trades": "34"
    },
    {
      "date": "2021-11-18",
      "bid": "414.50",
      "ask": "417.00",
      "open": "417.00",
      "high": "417.00",
      "low": "412.00",
      "close": "417.00",
      "average": "415.8172",
      "volume": "1567",
      "turnover": "651585.5",
      "trades": "40"
    },
    {
      "date": "2021-11-19",
      "bid": "415.00",
      "ask": "419.50",
      "open": "415.00",
      "high": "419.50",
      "low": "414.50",
      "close": "419.50",
      "average": "415.6082",
      "volume": "268",
      "turnover": "111383",
      "trades": "23"
    },
    {
      "date": "2021-11-22",
      "bid": "424.00",
      "ask": "426.00",
      "open": "419.50",
      "high": "427.50",
      "low": "416.50",
      "close": "427.50",
      "average": "421.2164",
      "volume": "901",
      "turnover": "379516",
      "trades": "42"
    },
    {
      "date": "2021-11-23",
      "bid": "421.50",
      "ask": "423.00",
      "open": "424.00",
      "high": "424.00",
      "low": "418.50",
      "close": "421.50",
      "average": "421.5357",
      "volume": "322",
      "turnover": "135734.5",
      "trades": "24"
    },
    {
      "date": "2021-11-24",
      "bid": "415.00",
      "ask": "417.00",
      "open": "421.50",
      "high": "421.50",
      "low": "414.50",
      "close": "417.00",
      "average": "417.7337",
      "volume": "199",
      "turnover": "83129",
      "trades": "20"
    },
    {
      "date": "2021-11-25",
      "bid": "422.00",
      "ask": "424.00",
      "open": "425.00",
      "high": "425.00",
      "low": "414.50",
      "close": "422.00",
      "average": "420.1514",
      "volume": "984",
      "turnover": "413429",
      "trades": "46"
    },
    {
      "date": "2021-11-26",
      "bid": "412.00",
      "ask": "415.50",
      "open": "415.00",
      "high": "417.50",
      "low": "410.00",
      "close": "412.00",
      "average": "412.9819",
      "volume": "470",
      "turnover": "194101.5",
      "trades": "52"
    },
    {
      "date": "2021-11-29",
      "bid": "417.00",
      "ask": "423.00",
      "open": "416.00",
      "high": "425.00",
      "low": "416.00",
      "close": "419.50",
      "average": "419.2669",
      "volume": "682",
      "turnover": "285940",
      "trades": "35"
    },
    {
      "date": "2021-11-30",
      "bid": "415.00",
      "ask": "421.00",
      "open": "419.00",
      "high": "420.00",
      "low": "413.50",
      "close": "420.00",
      "average": "418.2156",
      "volume": "633",
      "turnover": "264730.5",
      "trades": "26"
    },
    {
      "date": "2021-12-01",
      "bid": "425.00",
      "ask": "428.00",
      "open": "418.00",
      "high": "428.50",
      "low": "418.00",
      "close": "426.00",
      "average": "420.7208",
      "volume": "317",
      "turnover": "133368.5",
      "trades": "33"
    },
    {
      "date": "2021-12-02",
      "bid": "428.00",
      "ask": "430.00",
      "open": "426.00",
      "high": "428.50",
      "low": "423.00",
      "close": "427.00",
      "average": "426.3621",
      "volume": "290",
      "turnover": "123645",
      "trades": "27"
    },
    {
      "date": "2021-12-03",
      "bid": "421.00",
      "ask": "422.50",
      "open": "427.00",
      "high": "430.00",
      "low": "421.00",
      "close": "423.00",
      "average": "423.9747",
      "volume": "415",
      "turnover": "175949.5",
      "trades": "28"
    },
    {
      "date": "2021-12-06",
      "bid": "418.00",
      "ask": "424.00",
      "open": "420.00",
      "high": "430.00",
      "low": "417.50",
      "close": "430.00",
      "average": "421.9236",
      "volume": "733",
      "turnover": "309270",
      "trades": "42"
    },
    {
      "date": "2021-12-07",
      "bid": "435.00",
      "ask": "438.00",
      "open": "424.50",
      "high": "436.00",
      "low": "424.50",
      "close": "436.00",
      "average": "431.0989",
      "volume": "475",
      "turnover": "204772",
      "trades": "29"
    },
    {
      "date": "2021-12-08",
      "bid": "431.00",
      "ask": "432.00",
      "open": "435.00",
      "high": "441.00",
      "low": "428.00",
      "close": "431.00",
      "average": "432.3509",
      "volume": "1283",
      "turnover": "554786.5",
      "trades": "49"
    },
    {
      "date": "2021-12-09",
      "bid": "430.00",
      "ask": "433.00",
      "open": "432.50",
      "high": "432.50",
      "low": "424.00",
      "close": "430.00",
      "average": "427.7421",
      "volume": "636",
      "turnover": "272044",
      "trades": "38"
    },
    {
      "date": "2021-12-10",
      "bid": "428.00",
      "ask": "434.00",
      "open": "421.50",
      "high": "439.50",
      "low": "420.50",
      "close": "420.50",
      "average": "429.7328",
      "volume": "451",
      "turnover": "193809.5",
      "trades": "37"
    },
    {
      "date": "2021-12-13",
      "bid": "431.00",
      "ask": "433.50",
      "open": "427.00",
      "high": "439.50",
      "low": "427.00",
      "close": "431.00",
      "average": "432.0731",
      "volume": "1374",
      "turnover": "593668.5",
      "trades": "36"
    },
    {
      "date": "2021-12-14",
      "bid": "425.00",
      "ask": "428.00",
      "open": "431.00",
      "high": "431.00",
      "low": "428.00",
      "close": "428.00",
      "average": "429.4762",
      "volume": "105",
      "turnover": "45095",
      "trades": "12"
    },
    {
      "date": "2021-12-15",
      "bid": "428.00",
      "ask": "429.00",
      "open": "428.00",
      "high": "428.50",
      "low": "420.50",
      "close": "428.50",
      "average": "427.1257",
      "volume": "835",
      "turnover": "356650",
      "trades": "34"
    },
    {
      "date": "2021-12-16",
      "bid": "432.50",
      "ask": "435.50",
      "open": "432.00",
      "high": "438.50",
      "low": "429.00",
      "close": "434.50",
      "average": "433.3386",
      "volume": "251",
      "turnover": "108768",
      "trades": "20"
    },
    {
      "date": "2021-12-17",
      "bid": "428.00",
      "ask": "432.00",
      "open": "430.00",
      "high": "432.00",
      "low": "428.00",
      "close": "432.00",
      "average": "429.4051",
      "volume": "237",
      "turnover": "101769",
      "trades": "21"
    },
    {
      "date": "2021-12-20",
      "bid": "425.00",
      "ask": "426.50",
      "open": "432.00",
      "high": "432.00",
      "low": "425.00",
      "close": "425.00",
      "average": "427.5658",
      "volume": "1786",
      "turnover": "763632.5",
      "trades": "30"
    },
    {
      "date": "2021-12-21",
      "bid": "425.00",
      "ask": "428.00",
      "open": "433.00",
      "high": "433.50",
      "low": "425.00",
      "close": "425.00",
      "average": "428.7411",
      "volume": "309",
      "turnover": "132481",
      "trades": "20"
    },
    {
      "date": "2021-12-22",
      "bid": "427.00",
      "ask": "428.50",
      "open": "425.00",
      "high": "432.00",
      "low": "425.00",
      "close": "428.50",
      "average": "426.4708",
      "volume": "291",
      "turnover": "124103",
      "trades": "24"
    },
    {
      "date": "2021-12-23",
      "bid": "433.00",
      "ask": "436.00",
      "open": "428.50",
      "high": "436.00",
      "low": "428.50",
      "close": "436.00",
      "average": "433.9182",
      "volume": "721",
      "turnover": "312855",
      "trades": "36"
    },
    {
      "date": "2021-12-27",
      "bid": "438.50",
      "ask": "444.00",
      "open": "436.00",
      "high": "445.50",
      "low": "436.00",
      "close": "439.00",
      "average": "439.3002",
      "volume": "583",
      "turnover": "256112",
      "trades": "33"
    },
    {
      "date": "2021-12-28",
      "bid": "440.00",
      "ask": "443.00",
      "open": "440.00",
      "high": "445.00",
      "low": "440.00",
      "close": "443.00",
      "average": "442.5472",
      "volume": "212",
      "turnover": "93820",
      "trades": "21"
    },
    {
      "date": "2021-12-29",
      "bid": "441.00",
      "ask": "445.00",
      "open": "444.50",
      "high": "446.50",
      "low": "440.00",
      "close": "445.00",
      "average": "441.3977",
      "volume": "352",
      "turnover": "155372",
      "trades": "31"
    },
    {
      "date": "2021-12-30",
      "bid": "445.00",
      "ask": "447.50",
      "open": "443.00",
      "high": "448.00",
      "low": "443.00",
      "close": "447.50",
      "average": "445.0013",
      "volume": "784",
      "turnover": "348881",
      "trades": "35"
    },
    {
      "date": "2022-01-03",
      "bid": "444.00",
      "ask": "445.50",
      "open": "449.00",
      "high": "449.00",
      "low": "439.00",
      "close": "444.00",
      "average": "443.1676",
      "volume": "722",
      "turnover": "319967",
      "trades": "58"
    },
    {
      "date": "2022-01-04",
      "bid": "447.00",
      "ask": "450.00",
      "open": "444.00",
      "high": "450.00",
      "low": "444.00",
      "close": "450.00",
      "average": "448.3268",
      "volume": "739",
      "turnover": "331313.5",
      "trades": "46"
    },
    {
      "date": "2022-01-05",
      "bid": "456.00",
      "ask": "458.00",
      "open": "450.00",
      "high": "460.00",
      "low": "450.00",
      "close": "459.00",
      "average": "457.9083",
      "volume": "698",
      "turnover": "319620",
      "trades": "42"
    },
    {
      "date": "2022-01-07",
      "bid": "456.00",
      "ask": "460.00",
      "open": "459.00",
      "high": "462.00",
      "low": "456.50",
      "close": "456.50",
      "average": "459.2383",
      "volume": "852",
      "turnover": "391271",
      "trades": "51"
    },
    {
      "date": "2022-01-10",
      "bid": "449.00",
      "ask": "450.00",
      "open": "452.00",
      "high": "462.00",
      "low": "450.00",
      "close": "450.00",
      "average": "455.4071",
      "volume": "840",
      "turnover": "382542",
      "trades": "66"
    },
    {
      "date": "2022-01-11",
      "bid": "459.00",
      "ask": "462.00",
      "open": "450.00",
      "high": "461.00",
      "low": "450.00",
      "close": "461.00",
      "average": "456.0985",
      "volume": "599",
      "turnover": "273203",
      "trades": "31"
    },
    {
      "date": "2022-01-12",
      "bid": "460.50",
      "ask": "461.50",
      "open": "456.00",
      "high": "461.50",
      "low": "456.00",
      "close": "458.00",
      "average": "458.678",
      "volume": "778",
      "turnover": "356851.5",
      "trades": "35"
    },
    {
      "date": "2022-01-13",
      "bid": "461.00",
      "ask": "464.50",
      "open": "457.50",
      "high": "464.50",
      "low": "457.50",
      "close": "460.50",
      "average": "462.8806",
      "volume": "155",
      "turnover": "71746.5",
      "trades": "20"
    },
    {
      "date": "2022-01-14",
      "bid": "449.00",
      "ask": "450.50",
      "open": "460.00",
      "high": "460.00",
      "low": "450.00",
      "close": "450.00",
      "average": "457.3847",
      "volume": "1171",
      "turnover": "535597.5",
      "trades": "34"
    },
    {
      "date": "2022-01-17",
      "bid": "447.50",
      "ask": "450.00",
      "open": "450.00",
      "high": "455.00",
      "low": "446.00",
      "close": "447.50",
      "average": "450.4906",
      "volume": "1855",
      "turnover": "835660",
      "trades": "50"
    },
    {
      "date": "2022-01-18",
      "bid": "448.00",
      "ask": "452.50",
      "open": "450.00",
      "high": "452.50",
      "low": "442.50",
      "close": "448.00",
      "average": "447.4376",
      "volume": "1130",
      "turnover": "505604.5",
      "trades": "29"
    },
    {
      "date": "2022-01-19",
      "bid": "460.00",
      "ask": "463.00",
      "open": "448.00",
      "high": "462.00",
      "low": "448.00",
      "close": "460.00",
      "average": "459.7981",
      "volume": "1917",
      "turnover": "881433",
      "trades": "69"
    },
    {
      "date": "2022-01-20",
      "bid": "467.50",
      "ask": "471.00",
      "open": "463.00",
      "high": "471.00",
      "low": "463.00",
      "close": "470.50",
      "average": "465.3401",
      "volume": "907",
      "turnover": "422063.5",
      "trades": "43"
    },
    {
      "date": "2022-01-21",
      "bid": "462.00",
      "ask": "467.00",
      "open": "471.00",
      "high": "471.00",
      "low": "462.00",
      "close": "465.50",
      "average": "467.613",
      "volume": "624",
      "turnover": "291790.5",
      "trades": "38"
    },
    {
      "date": "2022-01-24",
      "bid": "444.00",
      "ask": "447.00",
      "open": "460.00",
      "high": "460.00",
      "low": "438.50",
      "close": "447.00",
      "average": "448.6604",
      "volume": "2890",
      "turnover": "1296628.5",
      "trades": "115"
    },
    {
      "date": "2022-01-25",
      "bid": "454.50",
      "ask": "458.00",
      "open": "446.00",
      "high": "458.00",
      "low": "446.00",
      "close": "458.00",
      "average": "452.727",
      "volume": "1608",
      "turnover": "727985",
      "trades": "65"
    },
    {
      "date": "2022-01-26",
      "bid": "459.00",
      "ask": "465.00",
      "open": "458.00",
      "high": "465.00",
      "low": "454.00",
      "close": "460.50",
      "average": "460.6017",
      "volume": "654",
      "turnover": "301233.5",
      "trades": "41"
    },
    {
      "date": "2022-01-27",
      "bid": "465.50",
      "ask": "470.00",
      "open": "460.00",
      "high": "469.00",
      "low": "451.00",
      "close": "469.00",
      "average": "461.6326",
      "volume": "769",
      "turnover": "354995.5",
      "trades": "51"
    },
    {
      "date": "2022-01-28",
      "bid": "444.00",
      "ask": "448.00",
      "open": "469.00",
      "high": "484.00",
      "low": "436.00",
      "close": "448.00",
      "average": "461.4686",
      "volume": "5152",
      "turnover": "2377486",
      "trades": "164"
    },
    {
      "date": "2022-01-31",
      "bid": "452.50",
      "ask": "454.50",
      "open": "449.00",
      "high": "461.50",
      "low": "446.00",
      "close": "452.50",
      "average": "451.6353",
      "volume": "2158",
      "turnover": "974629",
      "trades": "105"
    },
    {
      "date": "2022-02-01",
      "bid": "463.50",
      "ask": "467.00",
      "open": "453.00",
      "high": "470.50",
      "low": "453.00",
      "close": "469.50",
      "average": "465.5697",
      "volume": "782",
      "turnover": "364075.5",
      "trades": "50"
    },
    {
      "date": "2022-02-02",
      "bid": "467.00",
      "ask": "470.00",
      "open": "469.50",
      "high": "472.00",
      "low": "461.00",
      "close": "467.00",
      "average": "467.0206",
      "volume": "1045",
      "turnover": "488036.5",
      "trades": "59"
    },
    {
      "date": "2022-02-03",
      "bid": "463.00",
      "ask": "465.50",
      "open": "467.00",
      "high": "468.00",
      "low": "462.50",
      "close": "466.00",
      "average": "465.8001",
      "volume": "1098",
      "turnover": "511448.5",
      "trades": "28"
    },
    {
      "date": "2022-02-04",
      "bid": "459.00",
      "ask": "463.00",
      "open": "468.00",
      "high": "468.00",
      "low": "458.50",
      "close": "459.00",
      "average": "463.6719",
      "volume": "192",
      "turnover": "89025",
      "trades": "26"
    },
    {
      "date": "2022-02-07",
      "bid": "469.50",
      "ask": "470.00",
      "open": "460.50",
      "high": "469.50",
      "low": "459.50",
      "close": "469.50",
      "average": "465.253",
      "volume": "166",
      "turnover": "77232",
      "trades": "27"
    },
    {
      "date": "2022-02-08",
      "bid": "473.00",
      "ask": "476.50",
      "open": "470.00",
      "high": "477.00",
      "low": "469.50",
      "close": "470.50",
      "average": "473.5423",
      "volume": "437",
      "turnover": "206938",
      "trades": "39"
    },
    {
      "date": "2022-02-09",
      "bid": "483.00",
      "ask": "488.00",
      "open": "478.00",
      "high": "489.00",
      "low": "478.00",
      "close": "488.00",
      "average": "484.9407",
      "volume": "969",
      "turnover": "469907.5",
      "trades": "57"
    },
    {
      "date": "2022-02-10",
      "bid": "480.00",
      "ask": "485.00",
      "open": "488.00",
      "high": "490.50",
      "low": "480.00",
      "close": "485.00",
      "average": "487.301",
      "volume": "1382",
      "turnover": "673450",
      "trades": "48"
    },
    {
      "date": "2022-02-11",
      "bid": "478.00",
      "ask": "484.00",
      "open": "483.00",
      "high": "484.00",
      "low": "476.00",
      "close": "484.00",
      "average": "481.2957",
      "volume": "744",
      "turnover": "358084",
      "trades": "20"
    },
    {
      "date": "2022-02-14",
      "bid": "471.00",
      "ask": "475.00",
      "open": "472.50",
      "high": "478.00",
      "low": "467.00",
      "close": "475.00",
      "average": "470.2141",
      "volume": "2889",
      "turnover": "1358448.5",
      "trades": "88"
    },
    {
      "date": "2022-02-15",
      "bid": "480.00",
      "ask": "485.00",
      "open": "475.00",
      "high": "484.00",
      "low": "471.50",
      "close": "484.00",
      "average": "478.4597",
      "volume": "968",
      "turnover": "463149",
      "trades": "24"
    },
    {
      "date": "2022-02-16",
      "bid": "487.00",
      "ask": "490.00",
      "open": "483.00",
      "high": "489.00",
      "low": "483.00",
      "close": "487.00",
      "average": "486.8556",
      "volume": "180",
      "turnover": "87634",
      "trades": "15"
    },
    {
      "date": "2022-02-17",
      "bid": "486.50",
      "ask": "490.00",
      "open": "487.00",
      "high": "493.00",
      "low": "487.00",
      "close": "490.00",
      "average": "489.331",
      "volume": "1216",
      "turnover": "595026.5",
      "trades": "45"
    },
    {
      "date": "2022-02-18",
      "bid": "489.00",
      "ask": "490.50",
      "open": "489.00",
      "high": "490.50",
      "low": "481.50",
      "close": "489.00",
      "average": "487.3217",
      "volume": "446",
      "turnover": "217345.5",
      "trades": "28"
    },
    {
      "date": "2022-02-21",
      "bid": "482.00",
      "ask": "486.00",
      "open": "489.00",
      "high": "490.00",
      "low": "476.50",
      "close": "482.00",
      "average": "483.0484",
      "volume": "992",
      "turnover": "479184",
      "trades": "47"
    },
    {
      "date": "2022-02-22",
      "bid": "479.00",
      "ask": "481.00",
      "open": "478.00",
      "high": "484.00",
      "low": "467.00",
      "close": "481.00",
      "average": "473.6802",
      "volume": "1006",
      "turnover": "476593",
      "trades": "55"
    },
    {
      "date": "2022-02-23",
      "bid": "480.00",
      "ask": "483.50",
      "open": "480.50",
      "high": "484.00",
      "low": "477.00",
      "close": "481.00",
      "average": "481.4836",
      "volume": "609",
      "turnover": "293223.5",
      "trades": "36"
    },
    {
      "date": "2022-02-24",
      "bid": "460.00",
      "ask": "464.00",
      "open": "463.00",
      "high": "471.50",
      "low": "454.00",
      "close": "461.00",
      "average": "462.299",
      "volume": "2472",
      "turnover": "1142806.5",
      "trades": "120"
    },
    {
      "date": "2022-02-25",
      "bid": "484.50",
      "ask": "488.50",
      "open": "461.00",
      "high": "489.00",
      "low": "460.00",
      "close": "488.50",
      "average": "482.4512",
      "volume": "3553",
      "turnover": "1714141",
      "trades": "76"
    },
    {
      "date": "2022-02-28",
      "bid": "477.50",
      "ask": "478.00",
      "open": "488.50",
      "high": "490.00",
      "low": "470.50",
      "close": "477.50",
      "average": "478.8108",
      "volume": "5995",
      "turnover": "2870471",
      "trades": "81"
    },
    {
      "date": "2022-03-01",
      "bid": "462.00",
      "ask": "470.50",
      "open": "477.50",
      "high": "478.00",
      "low": "457.00",
      "close": "472.00",
      "average": "466.2764",
      "volume": "1413",
      "turnover": "658848.5",
      "trades": "55"
    },
    {
      "date": "2022-03-02",
      "bid": "476.50",
      "ask": "483.00",
      "open": "471.50",
      "high": "476.50",
      "low": "456.50",
      "close": "476.50",
      "average": "466.8828",
      "volume": "2205",
      "turnover": "1029476.5",
      "trades": "56"
    },
    {
      "date": "2022-03-03",
      "bid": "468.50",
      "ask": "474.00",
      "open": "476.50",
      "high": "482.50",
      "low": "467.50",
      "close": "467.50",
      "average": "477.3911",
      "volume": "450",
      "turnover": "214826",
      "trades": "24"
    },
    {
      "date": "2022-03-04",
      "bid": "455.50",
      "ask": "465.50",
      "open": "467.50",
      "high": "467.50",
      "low": "453.00",
      "close": "463.00",
      "average": "457.7037",
      "volume": "410",
      "turnover": "187658.5",
      "trades": "25"
    },
    {
      "date": "2022-03-07",
      "bid": "466.50",
      "ask": "473.00",
      "open": "459.00",
      "high": "475.50",
      "low": "442.50",
      "close": "466.50",
      "average": "451.6804",
      "volume": "3753",
      "turnover": "1695156.5",
      "trades": "85"
    },
    {
      "date": "2022-03-08",
      "bid": "457.00",
      "ask": "463.00",
      "open": "466.50",
      "high": "471.00",
      "low": "460.50",
      "close": "463.50",
      "average": "466.1165",
      "volume": "867",
      "turnover": "404123",
      "trades": "38"
    },
    {
      "date": "2022-03-09",
      "bid": "457.00",
      "ask": "466.00",
      "open": "463.50",
      "high": "472.00",
      "low": "455.00",
      "close": "460.50",
      "average": "469.1432",
      "volume": "957",
      "turnover": "448970",
      "trades": "29"
    },
    {
      "date": "2022-03-10",
      "bid": "482.00",
      "ask": "483.00",
      "open": "466.00",
      "high": "482.00",
      "low": "462.00",
      "close": "482.00",
      "average": "476.5314",
      "volume": "509",
      "turnover": "242554.5",
      "trades": "24"
    },
    {
      "date": "2022-03-11",
      "bid": "506.00",
      "ask": "507.00",
      "open": "488.00",
      "high": "507.00",
      "low": "488.00",
      "close": "507.00",
      "average": "502.2215",
      "volume": "2108",
      "turnover": "1058683",
      "trades": "69"
    },
    {
      "date": "2022-03-14",
      "bid": "519.00",
      "ask": "522.00",
      "open": "507.00",
      "high": "529.00",
      "low": "506.00",
      "close": "519.00",
      "average": "519.0174",
      "volume": "2986",
      "turnover": "1549786",
      "trades": "93"
    },
    {
      "date": "2022-03-15",
      "bid": "513.00",
      "ask": "521.00",
      "open": "538.00",
      "high": "538.00",
      "low": "503.00",
      "close": "511.00",
      "average": "518.3482",
      "volume": "3633",
      "turnover": "1883159",
      "trades": "89"
    },
    {
      "date": "2022-03-16",
      "bid": "532.00",
      "ask": "540.00",
      "open": "520.00",
      "high": "549.00",
      "low": "520.00",
      "close": "540.00",
      "average": "534.0807",
      "volume": "4562",
      "turnover": "2436476",
      "trades": "87"
    },
    {
      "date": "2022-03-17",
      "bid": "530.00",
      "ask": "540.00",
      "open": "545.00",
      "high": "546.00",
      "low": "532.00",
      "close": "541.00",
      "average": "539.1342",
      "volume": "2697",
      "turnover": "1454045",
      "trades": "65"
    },
    {
      "date": "2022-03-18",
      "bid": "529.00",
      "ask": "536.00",
      "open": "543.00",
      "high": "545.00",
      "low": "529.00",
      "close": "536.00",
      "average": "535.3129",
      "volume": "5277",
      "turnover": "2824846",
      "trades": "70"
    },
    {
      "date": "2022-03-21",
      "bid": "536.00",
      "ask": "540.00",
      "open": "536.00",
      "high": "545.00",
      "low": "536.00",
      "close": "539.00",
      "average": "540.0906",
      "volume": "1733",
      "turnover": "935977",
      "trades": "58"
    },
    {
      "date": "2022-03-22",
      "bid": "536.00",
      "ask": "540.00",
      "open": "545.00",
      "high": "545.00",
      "low": "536.00",
      "close": "536.00",
      "average": "540.9614",
      "volume": "311",
      "turnover": "168239",
      "trades": "27"
    },
    {
      "date": "2022-03-23",
      "bid": "520.00",
      "ask": "529.00",
      "open": "540.00",
      "high": "540.00",
      "low": "521.00",
      "close": "529.00",
      "average": "529.7479",
      "volume": "722",
      "turnover": "382478",
      "trades": "34"
    },
    {
      "date": "2022-03-24",
      "bid": "526.00",
      "ask": "535.00",
      "open": "529.00",
      "high": "535.00",
      "low": "528.00",
      "close": "535.00",
      "average": "533.0232",
      "volume": "475",
      "turnover": "253186",
      "trades": "20"
    },
    {
      "date": "2022-03-25",
      "bid": "537.00",
      "ask": "543.00",
      "open": "535.00",
      "high": "548.00",
      "low": "532.00",
      "close": "541.00",
      "average": "540.5162",
      "volume": "1232",
      "turnover": "665916",
      "trades": "52"
    },
    {
      "date": "2022-03-28",
      "bid": "546.00",
      "ask": "559.00",
      "open": "542.00",
      "high": "560.00",
      "low": "540.00",
      "close": "560.00",
      "average": "548.3135",
      "volume": "2080",
      "turnover": "1140492",
      "trades": "75"
    },
    {
      "date": "2022-03-29",
      "bid": "537.00",
      "ask": "544.00",
      "open": "560.00",
      "high": "560.00",
      "low": "541.00",
      "close": "544.00",
      "average": "551.2043",
      "volume": "3245",
      "turnover": "1788658",
      "trades": "71"
    },
    {
      "date": "2022-03-30",
      "bid": "544.00",
      "ask": "550.00",
      "open": "544.00",
      "high": "550.00",
      "low": "536.00",
      "close": "545.00",
      "average": "542.6548",
      "volume": "3021",
      "turnover": "1639360",
      "trades": "70"
    },
    {
      "date": "2022-03-31",
      "bid": "535.00",
      "ask": "539.00",
      "open": "545.00",
      "high": "545.00",
      "low": "524.00",
      "close": "532.00",
      "average": "534.4468",
      "volume": "902",
      "turnover": "482071",
      "trades": "41"
    },
    {
      "date": "2022-04-01",
      "bid": "550.00",
      "ask": "556.00",
      "open": "540.00",
      "high": "556.00",
      "low": "536.00",
      "close": "556.00",
      "average": "550.6221",
      "volume": "2186",
      "turnover": "1203660",
      "trades": "40"
    },
    {
      "date": "2022-04-04",
      "bid": "546.00",
      "ask": "554.00",
      "open": "556.00",
      "high": "562.00",
      "low": "548.00",
      "close": "550.00",
      "average": "554.9179",
      "volume": "2022",
      "turnover": "1122044",
      "trades": "64"
    },
    {
      "date": "2022-04-05",
      "bid": "562.00",
      "ask": "568.00",
      "open": "556.00",
      "high": "576.00",
      "low": "556.00",
      "close": "570.00",
      "average": "567.3879",
      "volume": "2591",
      "turnover": "1470102",
      "trades": "77"
    },
    {
      "date": "2022-04-06",
      "bid": "560.00",
      "ask": "568.00",
      "open": "572.00",
      "high": "582.00",
      "low": "562.00",
      "close": "568.00",
      "average": "568.9137",
      "volume": "2202",
      "turnover": "1252748",
      "trades": "77"
    },
    {
      "date": "2022-04-07",
      "bid": "568.00",
      "ask": "574.00",
      "open": "568.00",
      "high": "578.00",
      "low": "568.00",
      "close": "574.00",
      "average": "574.2965",
      "volume": "1990",
      "turnover": "1142850",
      "trades": "70"
    },
    {
      "date": "2022-04-08",
      "bid": "570.00",
      "ask": "572.00",
      "open": "574.00",
      "high": "574.00",
      "low": "562.00",
      "close": "570.00",
      "average": "570.9733",
      "volume": "374",
      "turnover": "213544",
      "trades": "47"
    },
    {
      "date": "2022-04-11",
      "bid": "568.00",
      "ask": "574.00",
      "open": "570.00",
      "high": "574.00",
      "low": "566.00",
      "close": "568.00",
      "average": "571.384",
      "volume": "250",
      "turnover": "142846",
      "trades": "35"
    },
    {
      "date": "2022-04-12",
      "bid": "560.00",
      "ask": "566.00",
      "open": "568.00",
      "high": "568.00",
      "low": "554.00",
      "close": "562.00",
      "average": "562.3617",
      "volume": "835",
      "turnover": "469572",
      "trades": "45"
    },
    {
      "date": "2022-04-13",
      "bid": "570.00",
      "ask": "580.00",
      "open": "550.00",
      "high": "578.00",
      "low": "550.00",
      "close": "578.00",
      "average": "572.8522",
      "volume": "575",
      "turnover": "329390",
      "trades": "50"
    },
    {
      "date": "2022-04-14",
      "bid": "574.00",
      "ask": "580.00",
      "open": "580.00",
      "high": "582.00",
      "low": "574.00",
      "close": "576.00",
      "average": "577.4501",
      "volume": "2364",
      "turnover": "1365092",
      "trades": "56"
    },
    {
      "date": "2022-04-19",
      "bid": "580.00",
      "ask": "586.00",
      "open": "576.00",
      "high": "592.00",
      "low": "570.00",
      "close": "588.00",
      "average": "583.2873",
      "volume": "3025",
      "turnover": "1764444",
      "trades": "86"
    },
    {
      "date": "2022-04-20",
      "bid": "574.00",
      "ask": "584.00",
      "open": "586.00",
      "high": "588.00",
      "low": "572.00",
      "close": "576.00",
      "average": "580.8027",
      "volume": "740",
      "turnover": "429794",
      "trades": "43"
    },
    {
      "date": "2022-04-21",
      "bid": "566.00",
      "ask": "576.00",
      "open": "576.00",
      "high": "584.00",
      "low": "566.00",
      "close": "570.00",
      "average": "571.9846",
      "volume": "648",
      "turnover": "370646",
      "trades": "43"
    },
    {
      "date": "2022-04-22",
      "bid": "562.00",
      "ask": "566.00",
      "open": "570.00",
      "high": "574.00",
      "low": "564.00",
      "close": "564.00",
      "average": "569.0196",
      "volume": "1226",
      "turnover": "697618",
      "trades": "20"
    },
    {
      "date": "2022-04-25",
      "bid": "540.00",
      "ask": "548.00",
      "open": "558.00",
      "high": "560.00",
      "low": "544.00",
      "close": "550.00",
      "average": "549.0824",
      "volume": "1894",
      "turnover": "1039962",
      "trades": "63"
    },
    {
      "date": "2022-04-26",
      "bid": "542.00",
      "ask": "548.00",
      "open": "552.00",
      "high": "558.00",
      "low": "542.00",
      "close": "544.00",
      "average": "548.7585",
      "volume": "1553",
      "turnover": "852222",
      "trades": "44"
    },
    {
      "date": "2022-04-27",
      "bid": "560.00",
      "ask": "562.00",
      "open": "548.00",
      "high": "566.00",
      "low": "544.00",
      "close": "566.00",
      "average": "556.5774",
      "volume": "807",
      "turnover": "449158",
      "trades": "39"
    },
    {
      "date": "2022-04-28",
      "bid": "554.00",
      "ask": "564.00",
      "open": "576.00",
      "high": "586.00",
      "low": "546.00",
      "close": "546.00",
      "average": "559.8552",
      "volume": "1630",
      "turnover": "912564",
      "trades": "67"
    },
    {
      "date": "2022-04-29",
      "bid": "580.00",
      "ask": "588.00",
      "open": "556.00",
      "high": "586.00",
      "low": "556.00",
      "close": "582.00",
      "average": "576.00",
      "volume": "1358",
      "turnover": "782208",
      "trades": "69"
    },
    {
      "date": "2022-05-02",
      "bid": "570.00",
      "ask": "578.00",
      "open": "582.00",
      "high": "586.00",
      "low": "570.00",
      "close": "570.00",
      "average": "578.1651",
      "volume": "2398",
      "turnover": "1386440",
      "trades": "72"
    },
    {
      "date": "2022-05-03",
      "bid": "562.00",
      "ask": "568.00",
      "open": "572.00",
      "high": "576.00",
      "low": "560.00",
      "close": "566.00",
      "average": "564.9045",
      "volume": "314",
      "turnover": "177380",
      "trades": "42"
    },
    {
      "date": "2022-05-04",
      "bid": "558.00",
      "ask": "564.00",
      "open": "566.00",
      "high": "566.00",
      "low": "558.00",
      "close": "558.00",
      "average": "563.2418",
      "volume": "306",
      "turnover": "172352",
      "trades": "38"
    },
    {
      "date": "2022-05-05",
      "bid": "550.00",
      "ask": "558.00",
      "open": "562.00",
      "high": "570.00",
      "low": "554.00",
      "close": "554.00",
      "average": "563.2009",
      "volume": "1264",
      "turnover": "711886",
      "trades": "36"
    },
    {
      "date": "2022-05-06",
      "bid": "542.00",
      "ask": "546.00",
      "open": "554.00",
      "high": "564.00",
      "low": "536.00",
      "close": "546.00",
      "average": "551.3078",
      "volume": "575",
      "turnover": "317002",
      "trades": "43"
    },
    {
      "date": "2022-05-09",
      "bid": "528.00",
      "ask": "536.00",
      "open": "542.00",
      "high": "546.00",
      "low": "528.00",
      "close": "530.00",
      "average": "536.2729",
      "volume": "1693",
      "turnover": "907910",
      "trades": "42"
    },
    {
      "date": "2022-05-10",
      "bid": "530.00",
      "ask": "538.00",
      "open": "532.00",
      "high": "544.00",
      "low": "532.00",
      "close": "536.00",
      "average": "539.2607",
      "volume": "560",
      "turnover": "301986",
      "trades": "31"
    },
    {
      "date": "2022-05-11",
      "bid": "538.00",
      "ask": "544.00",
      "open": "540.00",
      "high": "548.00",
      "low": "536.00",
      "close": "544.00",
      "average": "540.769",
      "volume": "658",
      "turnover": "355826",
      "trades": "48"
    },
    {
      "date": "2022-05-12",
      "bid": "526.00",
      "ask": "532.00",
      "open": "544.00",
      "high": "544.00",
      "low": "528.00",
      "close": "528.00",
      "average": "533.0325",
      "volume": "523",
      "turnover": "278776",
      "trades": "24"
    },
    {
      "date": "2022-05-13",
      "bid": "524.00",
      "ask": "534.00",
      "open": "530.00",
      "high": "540.00",
      "low": "522.00",
      "close": "532.00",
      "average": "530.1967",
      "volume": "1230",
      "turnover": "652142",
      "trades": "46"
    },
    {
      "date": "2022-05-16",
      "bid": "530.00",
      "ask": "536.00",
      "open": "532.00",
      "high": "544.00",
      "low": "530.00",
      "close": "538.00",
      "average": "534.5294",
      "volume": "1088",
      "turnover": "581568",
      "trades": "49"
    },
    {
      "date": "2022-05-17",
      "bid": "540.00",
      "ask": "546.00",
      "open": "540.00",
      "high": "552.00",
      "low": "540.00",
      "close": "542.00",
      "average": "544.0435",
      "volume": "827",
      "turnover": "449924",
      "trades": "27"
    },
    {
      "date": "2022-05-18",
      "bid": "530.00",
      "ask": "538.00",
      "open": "550.00",
      "high": "550.00",
      "low": "536.00",
      "close": "536.00",
      "average": "541.9332",
      "volume": "389",
      "turnover": "210812",
      "trades": "26"
    },
    {
      "date": "2022-05-19",
      "bid": "522.00",
      "ask": "528.00",
      "open": "536.00",
      "high": "536.00",
      "low": "522.00",
      "close": "532.00",
      "average": "529.96",
      "volume": "200",
      "turnover": "105992",
      "trades": "29"
    },
    {
      "date": "2022-05-20",
      "bid": "520.00",
      "ask": "524.00",
      "open": "558.00",
      "high": "558.00",
      "low": "522.00",
      "close": "522.00",
      "average": "528.0945",
      "volume": "508",
      "turnover": "268272",
      "trades": "27"
    },
    {
      "date": "2022-05-23",
      "bid": "524.00",
      "ask": "530.00",
      "open": "528.00",
      "high": "530.00",
      "low": "522.00",
      "close": "530.00",
      "average": "524.7244",
      "volume": "2609",
      "turnover": "1369006",
      "trades": "39"
    },
    {
      "date": "2022-05-24",
      "bid": "530.00",
      "ask": "532.00",
      "open": "528.00",
      "high": "536.00",
      "low": "526.00",
      "close": "534.00",
      "average": "529.8172",
      "volume": "733",
      "turnover": "388356",
      "trades": "24"
    },
    {
      "date": "2022-05-25",
      "bid": "524.00",
      "ask": "532.00",
      "open": "538.00",
      "high": "540.00",
      "low": "526.00",
      "close": "534.00",
      "average": "534.00",
      "volume": "311",
      "turnover": "166074",
      "trades": "17"
    },
    {
      "date": "2022-05-27",
      "bid": "512.00",
      "ask": "516.00",
      "open": "534.00",
      "high": "534.00",
      "low": "514.00",
      "close": "516.00",
      "average": "519.1139",
      "volume": "869",
      "turnover": "451110",
      "trades": "57"
    },
    {
      "date": "2022-05-30",
      "bid": "524.00",
      "ask": "528.00",
      "open": "516.00",
      "high": "530.00",
      "low": "516.00",
      "close": "528.00",
      "average": "526.0201",
      "volume": "3379",
      "turnover": "1777422",
      "trades": "55"
    },
    {
      "date": "2022-05-31",
      "bid": "506.00",
      "ask": "512.00",
      "open": "526.00",
      "high": "526.00",
      "low": "506.00",
      "close": "506.00",
      "average": "513.381",
      "volume": "840",
      "turnover": "431240",
      "trades": "60"
    },
    {
      "date": "2022-06-01",
      "bid": "506.00",
      "ask": "512.00",
      "open": "506.00",
      "high": "522.00",
      "low": "506.00",
      "close": "510.00",
      "average": "514.8119",
      "volume": "537",
      "turnover": "276454",
      "trades": "26"
    },
    {
      "date": "2022-06-02",
      "bid": "510.00",
      "ask": "516.00",
      "open": "510.00",
      "high": "518.00",
      "low": "510.00",
      "close": "510.00",
      "average": "511.3592",
      "volume": "206",
      "turnover": "105340",
      "trades": "22"
    },
    {
      "date": "2022-06-03",
      "bid": "504.00",
      "ask": "510.00",
      "open": "512.00",
      "high": "516.00",
      "low": "500.00",
      "close": "512.00",
      "average": "503.9636",
      "volume": "3348",
      "turnover": "1687270",
      "trades": "60"
    },
    {
      "date": "2022-06-07",
      "bid": "520.00",
      "ask": "526.00",
      "open": "512.00",
      "high": "522.00",
      "low": "506.00",
      "close": "516.00",
      "average": "513.6134",
      "volume": "419",
      "turnover": "215204",
      "trades": "29"
    },
    {
      "date": "2022-06-08",
      "bid": "506.00",
      "ask": "514.00",
      "open": "526.00",
      "high": "526.00",
      "low": "510.00",
      "close": "514.00",
      "average": "514.5085",
      "volume": "413",
      "turnover": "212492",
      "trades": "18"
    },
    {
      "date": "2022-06-09",
      "bid": "482.00",
      "ask": "489.00",
      "open": "512.00",
      "high": "512.00",
      "low": "483.00",
      "close": "485.00",
      "average": "492.0661",
      "volume": "3359",
      "turnover": "1652850",
      "trades": "70"
    },
    {
      "date": "2022-06-10",
      "bid": "473.00",
      "ask": "478.00",
      "open": "484.00",
      "high": "484.00",
      "low": "470.00",
      "close": "477.00",
      "average": "474.3594",
      "volume": "2727",
      "turnover": "1293578",
      "trades": "67"
    },
    {
      "date": "2022-06-13",
      "bid": "470.00",
      "ask": "477.00",
      "open": "477.00",
      "high": "477.00",
      "low": "462.00",
      "close": "477.00",
      "average": "468.7517",
      "volume": "451",
      "turnover": "211407",
      "trades": "41"
    },
    {
      "date": "2022-06-14",
      "bid": "458.00",
      "ask": "460.00",
      "open": "479.00",
      "high": "479.00",
      "low": "450.00",
      "close": "460.00",
      "average": "461.3555",
      "volume": "751",
      "turnover": "346478",
      "trades": "48"
    },
    {
      "date": "2022-06-15",
      "bid": "461.00",
      "ask": "464.00",
      "open": "460.00",
      "high": "465.00",
      "low": "457.00",
      "close": "464.00",
      "average": "459.1923",
      "volume": "546",
      "turnover": "250719",
      "trades": "39"
    },
    {
      "date": "2022-06-16",
      "bid": "446.00",
      "ask": "450.00",
      "open": "463.00",
      "high": "463.00",
      "low": "441.00",
      "close": "449.00",
      "average": "457.7345",
      "volume": "2294",
      "turnover": "1050043",
      "trades": "52"
    },
    {
      "date": "2022-06-17",
      "bid": "440.00",
      "ask": "445.00",
      "open": "446.00",
      "high": "452.00",
      "low": "437.00",
      "close": "445.00",
      "average": "446.1861",
      "volume": "978",
      "turnover": "436370",
      "trades": "25"
    },
    {
      "date": "2022-06-20",
      "bid": "450.00",
      "ask": "452.00",
      "open": "445.00",
      "high": "455.00",
      "low": "444.00",
      "close": "455.00",
      "average": "446.2402",
      "volume": "487",
      "turnover": "217319",
      "trades": "23"
    },
    {
      "date": "2022-06-21",
      "bid": "444.00",
      "ask": "449.00",
      "open": "455.00",
      "high": "460.00",
      "low": "444.00",
      "close": "444.00",
      "average": "454.3488",
      "volume": "410",
      "turnover": "186283",
      "trades": "24"
    },
    {
      "date": "2022-06-22",
      "bid": "434.00",
      "ask": "439.00",
      "open": "443.00",
      "high": "443.00",
      "low": "431.00",
      "close": "438.00",
      "average": "436.0308",
      "volume": "389",
      "turnover": "169616",
      "trades": "31"
    },
    {
      "date": "2022-06-23",
      "bid": "430.00",
      "ask": "434.00",
      "open": "440.00",
      "high": "440.00",
      "low": "428.00",
      "close": "434.00",
      "average": "433.7874",
      "volume": "334",
      "turnover": "144885",
      "trades": "34"
    },
    {
      "date": "2022-06-27",
      "bid": "432.00",
      "ask": "438.00",
      "open": "435.00",
      "high": "442.00",
      "low": "427.00",
      "close": "430.00",
      "average": "433.4657",
      "volume": "2042",
      "turnover": "885137",
      "trades": "42"
    },
    {
      "date": "2022-06-28",
      "bid": "436.00",
      "ask": "441.00",
      "open": "438.00",
      "high": "443.00",
      "low": "436.00",
      "close": "439.00",
      "average": "440.7183",
      "volume": "465",
      "turnover": "204934",
      "trades": "33"
    },
    {
      "date": "2022-06-29",
      "bid": "434.00",
      "ask": "440.00",
      "open": "440.00",
      "high": "440.00",
      "low": "431.00",
      "close": "434.00",
      "average": "436.1841",
      "volume": "315",
      "turnover": "137398",
      "trades": "23"
    },
    {
      "date": "2022-06-30",
      "bid": "418.00",
      "ask": "424.00",
      "open": "434.00",
      "high": "434.00",
      "low": "419.00",
      "close": "419.00",
      "average": "423.9723",
      "volume": "649",
      "turnover": "275158",
      "trades": "39"
    },
    {
      "date": "2022-07-01",
      "bid": "413.00",
      "ask": "417.00",
      "open": "419.00",
      "high": "421.00",
      "low": "408.00",
      "close": "412.00",
      "average": "412.7246",
      "volume": "334",
      "turnover": "137850",
      "trades": "28"
    },
    {
      "date": "2022-07-04",
      "bid": "417.00",
      "ask": "420.00",
      "open": "420.00",
      "high": "427.00",
      "low": "417.00",
      "close": "417.00",
      "average": "423.0257",
      "volume": "855",
      "turnover": "361687",
      "trades": "38"
    },
    {
      "date": "2022-07-05",
      "bid": "408.00",
      "ask": "410.00",
      "open": "420.00",
      "high": "427.00",
      "low": "405.00",
      "close": "411.00",
      "average": "415.6005",
      "volume": "393",
      "turnover": "163331",
      "trades": "27"
    },
    {
      "date": "2022-07-06",
      "bid": "414.00",
      "ask": "420.00",
      "open": "411.00",
      "high": "417.00",
      "low": "408.00",
      "close": "416.00",
      "average": "411.3689",
      "volume": "957",
      "turnover": "393680",
      "trades": "23"
    },
    {
      "date": "2022-07-07",
      "bid": "422.00",
      "ask": "429.00",
      "open": "416.00",
      "high": "424.00",
      "low": "416.00",
      "close": "422.00",
      "average": "421.4207",
      "volume": "347",
      "turnover": "146233",
      "trades": "18"
    },
    {
      "date": "2022-07-08",
      "bid": "423.00",
      "ask": "428.00",
      "open": "449.00",
      "high": "449.00",
      "low": "421.00",
      "close": "422.00",
      "average": "424.7949",
      "volume": "351",
      "turnover": "149103",
      "trades": "18"
    },
    {
      "date": "2022-07-11",
      "bid": "420.00",
      "ask": "424.00",
      "open": "422.00",
      "high": "425.00",
      "low": "416.00",
      "close": "425.00",
      "average": "421.7419",
      "volume": "310",
      "turnover": "130740",
      "trades": "21"
    },
    {
      "date": "2022-07-12",
      "bid": "426.00",
      "ask": "433.00",
      "open": "425.00",
      "high": "434.00",
      "low": "425.00",
      "close": "428.00",
      "average": "429.7131",
      "volume": "617",
      "turnover": "265133",
      "trades": "26"
    },
    {
      "date": "2022-07-13",
      "bid": "416.00",
      "ask": "422.00",
      "open": "435.00",
      "high": "435.00",
      "low": "415.00",
      "close": "421.00",
      "average": "422.6517",
      "volume": "178",
      "turnover": "75232",
      "trades": "19"
    },
    {
      "date": "2022-07-14",
      "bid": "408.00",
      "ask": "413.00",
      "open": "416.00",
      "high": "416.00",
      "low": "406.00",
      "close": "413.00",
      "average": "412.5721",
      "volume": "451",
      "turnover": "186070",
      "trades": "46"
    },
    {
      "date": "2022-07-15",
      "bid": "423.00",
      "ask": "429.00",
      "open": "413.00",
      "high": "425.00",
      "low": "413.00",
      "close": "425.00",
      "average": "418.6667",
      "volume": "474",
      "turnover": "198448",
      "trades": "15"
    },
    {
      "date": "2022-07-18",
      "bid": "430.00",
      "ask": "433.00",
      "open": "429.00",
      "high": "436.00",
      "low": "427.00",
      "close": "427.00",
      "average": "429.8804",
      "volume": "443",
      "turnover": "190437",
      "trades": "16"
    },
    {
      "date": "2022-07-19",
      "bid": "435.00",
      "ask": "440.00",
      "open": "427.00",
      "high": "440.00",
      "low": "427.00",
      "close": "440.00",
      "average": "431.759",
      "volume": "83",
      "turnover": "35836",
      "trades": "10"
    },
    {
      "date": "2022-07-20",
      "bid": "436.00",
      "ask": "443.00",
      "open": "441.00",
      "high": "443.00",
      "low": "435.00",
      "close": "443.00",
      "average": "437.0616",
      "volume": "146",
      "turnover": "63811",
      "trades": "15"
    },
    {
      "date": "2022-07-21",
      "bid": "444.00",
      "ask": "450.00",
      "open": "443.00",
      "high": "446.00",
      "low": "436.00",
      "close": "445.00",
      "average": "442.4344",
      "volume": "366",
      "turnover": "161931",
      "trades": "17"
    },
    {
      "date": "2022-07-22",
      "bid": "420.00",
      "ask": "426.00",
      "open": "445.00",
      "high": "445.00",
      "low": "421.00",
      "close": "421.00",
      "average": "426.578",
      "volume": "929",
      "turnover": "396291",
      "trades": "45"
    },
    {
      "date": "2022-07-25",
      "bid": "420.00",
      "ask": "423.00",
      "open": "421.00",
      "high": "425.00",
      "low": "415.00",
      "close": "423.00",
      "average": "422.3562",
      "volume": "365",
      "turnover": "154160",
      "trades": "35"
    },
    {
      "date": "2022-07-26",
      "bid": "412.00",
      "ask": "417.00",
      "open": "421.00",
      "high": "425.00",
      "low": "411.00",
      "close": "412.00",
      "average": "417.1331",
      "volume": "278",
      "turnover": "115963",
      "trades": "29"
    },
    {
      "date": "2022-07-27",
      "bid": "413.00",
      "ask": "420.00",
      "open": "412.00",
      "high": "421.00",
      "low": "412.00",
      "close": "419.00",
      "average": "415.1767",
      "volume": "730",
      "turnover": "303079",
      "trades": "27"
    },
    {
      "date": "2022-07-28",
      "bid": "416.00",
      "ask": "419.00",
      "open": "445.00",
      "high": "445.00",
      "low": "415.00",
      "close": "419.00",
      "average": "416.988",
      "volume": "501",
      "turnover": "208911",
      "trades": "27"
    },
    {
      "date": "2022-07-29",
      "bid": "419.00",
      "ask": "425.00",
      "open": "419.00",
      "high": "430.00",
      "low": "419.00",
      "close": "426.00",
      "average": "423.3592",
      "volume": "284",
      "turnover": "120234",
      "trades": "25"
    },
    {
      "date": "2022-08-01",
      "bid": "416.00",
      "ask": "421.00",
      "open": "434.00",
      "high": "434.00",
      "low": "416.00",
      "close": "416.00",
      "average": "423.1534",
      "volume": "339",
      "turnover": "143449",
      "trades": "37"
    },
    {
      "date": "2022-08-02",
      "bid": "414.00",
      "ask": "420.00",
      "open": "416.00",
      "high": "419.00",
      "low": "410.00",
      "close": "414.00",
      "average": "415.0454",
      "volume": "1167",
      "turnover": "484358",
      "trades": "33"
    },
    {
      "date": "2022-08-03",
      "bid": "420.00",
      "ask": "425.00",
      "open": "420.00",
      "high": "425.00",
      "low": "419.00",
      "close": "425.00",
      "average": "422.1959",
      "volume": "148",
      "turnover": "62485",
      "trades": "16"
    },
    {
      "date": "2022-08-04",
      "bid": "420.00",
      "ask": "425.00",
      "open": "425.00",
      "high": "429.00",
      "low": "418.00",
      "close": "420.00",
      "average": "423.15",
      "volume": "160",
      "turnover": "67704",
      "trades": "33"
    },
    {
      "date": "2022-08-05",
      "bid": "420.00",
      "ask": "422.00",
      "open": "420.00",
      "high": "428.00",
      "low": "420.00",
      "close": "422.00",
      "average": "422.7298",
      "volume": "285",
      "turnover": "120478",
      "trades": "28"
    },
    {
      "date": "2022-08-08",
      "bid": "428.00",
      "ask": "430.00",
      "open": "419.00",
      "high": "432.00",
      "low": "419.00",
      "close": "429.00",
      "average": "426.1742",
      "volume": "356",
      "turnover": "151718",
      "trades": "28"
    },
    {
      "date": "2022-08-09",
      "bid": "422.00",
      "ask": "428.00",
      "open": "429.00",
      "high": "429.00",
      "low": "422.00",
      "close": "422.00",
      "average": "428.50",
      "volume": "84",
      "turnover": "35994",
      "trades": "10"
    },
    {
      "date": "2022-08-10",
      "bid": "438.00",
      "ask": "442.00",
      "open": "424.00",
      "high": "443.00",
      "low": "424.00",
      "close": "437.00",
      "average": "437.523",
      "volume": "738",
      "turnover": "322892",
      "trades": "22"
    },
    {
      "date": "2022-08-11",
      "bid": "419.00",
      "ask": "424.00",
      "open": "437.00",
      "high": "437.00",
      "low": "422.00",
      "close": "422.00",
      "average": "425.2876",
      "volume": "1634",
      "turnover": "694920",
      "trades": "46"
    },
    {
      "date": "2022-08-12",
      "bid": "446.00",
      "ask": "450.00",
      "open": "422.00",
      "high": "449.00",
      "low": "422.00",
      "close": "446.00",
      "average": "438.3433",
      "volume": "2473",
      "turnover": "1084023",
      "trades": "54"
    },
    {
      "date": "2022-08-15",
      "bid": "443.00",
      "ask": "448.00",
      "open": "450.00",
      "high": "454.00",
      "low": "442.00",
      "close": "443.00",
      "average": "445.821",
      "volume": "972",
      "turnover": "433338",
      "trades": "43"
    },
    {
      "date": "2022-08-16",
      "bid": "443.00",
      "ask": "449.00",
      "open": "420.00",
      "high": "449.00",
      "low": "420.00",
      "close": "443.00",
      "average": "441.4456",
      "volume": "395",
      "turnover": "174371",
      "trades": "29"
    },
    {
      "date": "2022-08-17",
      "bid": "438.00",
      "ask": "443.00",
      "open": "448.00",
      "high": "448.00",
      "low": "435.00",
      "close": "443.00",
      "average": "440.1853",
      "volume": "286",
      "turnover": "125893",
      "trades": "14"
    },
    {
      "date": "2022-08-18",
      "bid": "455.00",
      "ask": "458.00",
      "open": "443.00",
      "high": "458.00",
      "low": "443.00",
      "close": "456.00",
      "average": "451.6808",
      "volume": "354",
      "turnover": "159895",
      "trades": "18"
    },
    {
      "date": "2022-08-19",
      "bid": "468.00",
      "ask": "474.00",
      "open": "478.00",
      "high": "480.00",
      "low": "461.00",
      "close": "473.00",
      "average": "470.9458",
      "volume": "5740",
      "turnover": "2703229",
      "trades": "123"
    },
    {
      "date": "2022-08-22",
      "bid": "463.00",
      "ask": "469.00",
      "open": "473.00",
      "high": "475.00",
      "low": "456.00",
      "close": "465.00",
      "average": "468.5526",
      "volume": "1596",
      "turnover": "747810",
      "trades": "72"
    },
    {
      "date": "2022-08-23",
      "bid": "465.00",
      "ask": "471.00",
      "open": "458.00",
      "high": "474.00",
      "low": "458.00",
      "close": "474.00",
      "average": "467.3604",
      "volume": "652",
      "turnover": "304719",
      "trades": "23"
    },
    {
      "date": "2022-08-24",
      "bid": "463.00",
      "ask": "469.00",
      "open": "474.00",
      "high": "474.00",
      "low": "458.00",
      "close": "469.00",
      "average": "459.745",
      "volume": "1192",
      "turnover": "548016",
      "trades": "44"
    },
    {
      "date": "2022-08-25",
      "bid": "460.00",
      "ask": "465.00",
      "open": "463.00",
      "high": "468.00",
      "low": "455.00",
      "close": "465.00",
      "average": "460.9412",
      "volume": "221",
      "turnover": "101868",
      "trades": "35"
    },
    {
      "date": "2022-08-26",
      "bid": "455.00",
      "ask": "459.00",
      "open": "465.00",
      "high": "467.00",
      "low": "461.00",
      "close": "461.00",
      "average": "464.8366",
      "volume": "1261",
      "turnover": "586159",
      "trades": "28"
    },
    {
      "date": "2022-08-29",
      "bid": "457.00",
      "ask": "463.00",
      "open": "469.00",
      "high": "469.00",
      "low": "450.00",
      "close": "459.00",
      "average": "457.8013",
      "volume": "1907",
      "turnover": "873027",
      "trades": "51"
    },
    {
      "date": "2022-08-30",
      "bid": "459.00",
      "ask": "462.00",
      "open": "455.00",
      "high": "467.00",
      "low": "455.00",
      "close": "462.00",
      "average": "461.7346",
      "volume": "1036",
      "turnover": "478357",
      "trades": "26"
    },
    {
      "date": "2022-08-31",
      "bid": "464.00",
      "ask": "469.00",
      "open": "465.00",
      "high": "477.00",
      "low": "465.00",
      "close": "471.00",
      "average": "470.0059",
      "volume": "1366",
      "turnover": "642028",
      "trades": "28"
    },
    {
      "date": "2022-09-01",
      "bid": "465.00",
      "ask": "472.00",
      "open": "465.00",
      "high": "476.00",
      "low": "459.00",
      "close": "472.00",
      "average": "469.0945",
      "volume": "4783",
      "turnover": "2243679",
      "trades": "116"
    },
    {
      "date": "2022-09-02",
      "bid": "460.00",
      "ask": "466.00",
      "open": "472.00",
      "high": "472.00",
      "low": "456.00",
      "close": "468.00",
      "average": "465.7992",
      "volume": "787",
      "turnover": "366584",
      "trades": "36"
    },
    {
      "date": "2022-09-05",
      "bid": "453.00",
      "ask": "456.00",
      "open": "468.00",
      "high": "468.00",
      "low": "446.00",
      "close": "454.00",
      "average": "451.583",
      "volume": "530",
      "turnover": "239339",
      "trades": "28"
    },
    {
      "date": "2022-09-06",
      "bid": "451.00",
      "ask": "452.00",
      "open": "456.00",
      "high": "457.00",
      "low": "448.00",
      "close": "451.00",
      "average": "452.1766",
      "volume": "1648",
      "turnover": "745187",
      "trades": "26"
    },
    {
      "date": "2022-09-07",
      "bid": "438.00",
      "ask": "442.00",
      "open": "451.00",
      "high": "453.00",
      "low": "439.00",
      "close": "439.00",
      "average": "446.7915",
      "volume": "470",
      "turnover": "209992",
      "trades": "15"
    },
    {
      "date": "2022-09-08",
      "bid": "446.00",
      "ask": "450.00",
      "open": "439.00",
      "high": "450.00",
      "low": "439.00",
      "close": "447.00",
      "average": "444.7277",
      "volume": "595",
      "turnover": "264613",
      "trades": "19"
    },
    {
      "date": "2022-09-09",
      "bid": "452.00",
      "ask": "458.00",
      "open": "458.00",
      "high": "461.00",
      "low": "450.00",
      "close": "458.00",
      "average": "456.2783",
      "volume": "345",
      "turnover": "157416",
      "trades": "18"
    },
    {
      "date": "2022-09-12",
      "bid": "461.00",
      "ask": "467.00",
      "open": "458.00",
      "high": "468.00",
      "low": "452.00",
      "close": "468.00",
      "average": "458.5601",
      "volume": "491",
      "turnover": "225153",
      "trades": "31"
    },
    {
      "date": "2022-09-13",
      "bid": "473.00",
      "ask": "479.00",
      "open": "468.00",
      "high": "484.00",
      "low": "468.00",
      "close": "470.00",
      "average": "471.8116",
      "volume": "3121",
      "turnover": "1472524",
      "trades": "49"
    },
    {
      "date": "2022-09-14",
      "bid": "455.00",
      "ask": "460.00",
      "open": "470.00",
      "high": "470.00",
      "low": "459.00",
      "close": "459.00",
      "average": "460.6571",
      "volume": "350",
      "turnover": "161230",
      "trades": "13"
    },
    {
      "date": "2022-09-15",
      "bid": "450.00",
      "ask": "456.00",
      "open": "460.00",
      "high": "465.00",
      "low": "453.00",
      "close": "453.00",
      "average": "458.1059",
      "volume": "2511",
      "turnover": "1150304",
      "trades": "32"
    },
    {
      "date": "2022-09-16",
      "bid": "457.00",
      "ask": "463.00",
      "open": "456.00",
      "high": "465.00",
      "low": "453.00",
      "close": "463.00",
      "average": "457.7067",
      "volume": "832",
      "turnover": "380812",
      "trades": "31"
    },
    {
      "date": "2022-09-19",
      "bid": "455.00",
      "ask": "461.00",
      "open": "463.00",
      "high": "463.00",
      "low": "440.00",
      "close": "461.00",
      "average": "451.3855",
      "volume": "275",
      "turnover": "124131",
      "trades": "21"
    },
    {
      "date": "2022-09-20",
      "bid": "445.00",
      "ask": "448.00",
      "open": "446.00",
      "high": "463.00",
      "low": "445.00",
      "close": "449.00",
      "average": "448.5253",
      "volume": "790",
      "turnover": "354335",
      "trades": "29"
    },
    {
      "date": "2022-09-21",
      "bid": "441.00",
      "ask": "447.00",
      "open": "449.00",
      "high": "449.00",
      "low": "440.00",
      "close": "445.00",
      "average": "446.8166",
      "volume": "469",
      "turnover": "209557",
      "trades": "9"
    },
    {
      "date": "2022-09-22",
      "bid": "433.00",
      "ask": "436.00",
      "open": "444.00",
      "high": "444.00",
      "low": "433.00",
      "close": "436.00",
      "average": "438.8935",
      "volume": "460",
      "turnover": "201891",
      "trades": "17"
    },
    {
      "date": "2022-09-23",
      "bid": "419.00",
      "ask": "425.00",
      "open": "436.00",
      "high": "436.00",
      "low": "414.00",
      "close": "425.00",
      "average": "425.0646",
      "volume": "3048",
      "turnover": "1295597",
      "trades": "48"
    },
    {
      "date": "2022-09-26",
      "bid": "420.00",
      "ask": "425.00",
      "open": "425.00",
      "high": "430.00",
      "low": "416.00",
      "close": "426.00",
      "average": "421.2793",
      "volume": "2868",
      "turnover": "1208229",
      "trades": "63"
    },
    {
      "date": "2022-09-27",
      "bid": "427.00",
      "ask": "432.00",
      "open": "426.00",
      "high": "433.00",
      "low": "425.00",
      "close": "432.00",
      "average": "427.6516",
      "volume": "465",
      "turnover": "198858",
      "trades": "23"
    },
    {
      "date": "2022-09-28",
      "bid": "425.00",
      "ask": "431.00",
      "open": "431.00",
      "high": "431.00",
      "low": "417.00",
      "close": "430.00",
      "average": "420.906",
      "volume": "1478",
      "turnover": "622099",
      "trades": "27"
    },
    {
      "date": "2022-09-29",
      "bid": "416.00",
      "ask": "423.00",
      "open": "430.00",
      "high": "430.00",
      "low": "415.00",
      "close": "418.00",
      "average": "421.8286",
      "volume": "140",
      "turnover": "59056",
      "trades": "26"
    },
    {
      "date": "2022-09-30",
      "bid": "430.00",
      "ask": "435.00",
      "open": "419.00",
      "high": "433.00",
      "low": "419.00",
      "close": "433.00",
      "average": "425.8511",
      "volume": "47",
      "turnover": "20015",
      "trades": "10"
    },
    {
      "date": "2022-10-03",
      "bid": "434.00",
      "ask": "439.00",
      "open": "439.00",
      "high": "440.00",
      "low": "423.00",
      "close": "440.00",
      "average": "435.5961",
      "volume": "1659",
      "turnover": "722654",
      "trades": "22"
    },
    {
      "date": "2022-10-04",
      "bid": "443.00",
      "ask": "456.00",
      "open": "440.00",
      "high": "450.00",
      "low": "440.00",
      "close": "450.00",
      "average": "445.9542",
      "volume": "284",
      "turnover": "126651",
      "trades": "17"
    },
    {
      "date": "2022-10-05",
      "bid": "439.00",
      "ask": "445.00",
      "open": "457.00",
      "high": "457.00",
      "low": "439.00",
      "close": "439.00",
      "average": "446.0773",
      "volume": "1125",
      "turnover": "501837",
      "trades": "25"
    },
    {
      "date": "2022-10-06",
      "bid": "436.00",
      "ask": "441.00",
      "open": "445.00",
      "high": "450.00",
      "low": "436.00",
      "close": "436.00",
      "average": "441.7629",
      "volume": "194",
      "turnover": "85702",
      "trades": "19"
    },
    {
      "date": "2022-10-07",
      "bid": "425.00",
      "ask": "432.00",
      "open": "441.00",
      "high": "441.00",
      "low": "430.00",
      "close": "430.00",
      "average": "434.9165",
      "volume": "1066",
      "turnover": "463621",
      "trades": "27"
    },
    {
      "date": "2022-10-10",
      "bid": "442.00",
      "ask": "453.00",
      "open": "430.00",
      "high": "448.00",
      "low": "426.00",
      "close": "447.00",
      "average": "432.4576",
      "volume": "531",
      "turnover": "229635",
      "trades": "20"
    },
    {
      "date": "2022-10-11",
      "bid": "445.00",
      "ask": "452.00",
      "open": "447.00",
      "high": "453.00",
      "low": "440.00",
      "close": "453.00",
      "average": "448.5789",
      "volume": "152",
      "turnover": "68184",
      "trades": "16"
    },
    {
      "date": "2022-10-12",
      "bid": "446.00",
      "ask": "453.00",
      "open": "453.00",
      "high": "458.00",
      "low": "448.00",
      "close": "451.00",
      "average": "454.2276",
      "volume": "769",
      "turnover": "349301",
      "trades": "32"
    },
    {
      "date": "2022-10-13",
      "bid": "438.00",
      "ask": "440.00",
      "open": "451.00",
      "high": "451.00",
      "low": "429.00",
      "close": "440.00",
      "average": "438.9856",
      "volume": "347",
      "turnover": "152328",
      "trades": "23"
    },
    {
      "date": "2022-10-14",
      "bid": "445.00",
      "ask": "450.00",
      "open": "447.00",
      "high": "454.00",
      "low": "426.00",
      "close": "442.00",
      "average": "445.0391",
      "volume": "1381",
      "turnover": "614599",
      "trades": "27"
    },
    {
      "date": "2022-10-17",
      "bid": "449.00",
      "ask": "456.00",
      "open": "442.00",
      "high": "458.00",
      "low": "440.00",
      "close": "450.00",
      "average": "444.331",
      "volume": "1263",
      "turnover": "561190",
      "trades": "46"
    },
    {
      "date": "2022-10-18",
      "bid": "445.00",
      "ask": "448.00",
      "open": "451.00",
      "high": "458.00",
      "low": "441.00",
      "close": "449.00",
      "average": "448.7099",
      "volume": "941",
      "turnover": "422236",
      "trades": "28"
    },
    {
      "date": "2022-10-19",
      "bid": "440.00",
      "ask": "446.00",
      "open": "450.00",
      "high": "450.00",
      "low": "440.00",
      "close": "445.00",
      "average": "444.9755",
      "volume": "572",
      "turnover": "254526",
      "trades": "19"
    },
    {
      "date": "2022-10-20",
      "bid": "436.00",
      "ask": "439.00",
      "open": "446.00",
      "high": "446.00",
      "low": "428.00",
      "close": "437.00",
      "average": "435.5596",
      "volume": "570",
      "turnover": "248269",
      "trades": "25"
    },
    {
      "date": "2022-10-21",
      "bid": "424.00",
      "ask": "431.00",
      "open": "437.00",
      "high": "437.00",
      "low": "420.00",
      "close": "430.00",
      "average": "427.4514",
      "volume": "1400",
      "turnover": "598432",
      "trades": "37"
    },
    {
      "date": "2022-10-24",
      "bid": "431.00",
      "ask": "437.00",
      "open": "435.00",
      "high": "438.00",
      "low": "430.00",
      "close": "437.00",
      "average": "433.8934",
      "volume": "722",
      "turnover": "313271",
      "trades": "25"
    },
    {
      "date": "2022-10-25",
      "bid": "432.00",
      "ask": "439.00",
      "open": "437.00",
      "high": "439.00",
      "low": "425.00",
      "close": "439.00",
      "average": "429.5349",
      "volume": "2021",
      "turnover": "868090",
      "trades": "52"
    },
    {
      "date": "2022-10-26",
      "bid": "428.00",
      "ask": "434.00",
      "open": "438.00",
      "high": "438.00",
      "low": "427.00",
      "close": "432.00",
      "average": "431.402",
      "volume": "816",
      "turnover": "352024",
      "trades": "24"
    },
    {
      "date": "2022-10-27",
      "bid": "423.00",
      "ask": "427.00",
      "open": "432.00",
      "high": "432.00",
      "low": "418.00",
      "close": "427.00",
      "average": "423.7139",
      "volume": "1059",
      "turnover": "448713",
      "trades": "46"
    },
    {
      "date": "2022-10-28",
      "bid": "406.00",
      "ask": "412.00",
      "open": "427.00",
      "high": "427.00",
      "low": "406.00",
      "close": "410.00",
      "average": "411.7795",
      "volume": "1637",
      "turnover": "674083",
      "trades": "63"
    },
    {
      "date": "2022-10-31",
      "bid": "410.00",
      "ask": "413.00",
      "open": "413.00",
      "high": "419.00",
      "low": "412.00",
      "close": "415.00",
      "average": "415.2889",
      "volume": "443",
      "turnover": "183973",
      "trades": "39"
    },
    {
      "date": "2022-11-01",
      "bid": "411.00",
      "ask": "416.00",
      "open": "415.00",
      "high": "419.00",
      "low": "412.00",
      "close": "414.00",
      "average": "415.3534",
      "volume": "498",
      "turnover": "206846",
      "trades": "27"
    },
    {
      "date": "2022-11-02",
      "bid": "408.00",
      "ask": "410.00",
      "open": "414.00",
      "high": "414.00",
      "low": "408.00",
      "close": "409.00",
      "average": "410.6009",
      "volume": "436",
      "turnover": "179022",
      "trades": "31"
    },
    {
      "date": "2022-11-03",
      "bid": "406.00",
      "ask": "409.00",
      "open": "408.00",
      "high": "409.00",
      "low": "401.00",
      "close": "404.00",
      "average": "406.6752",
      "volume": "314",
      "turnover": "127696",
      "trades": "36"
    },
    {
      "date": "2022-11-04",
      "bid": "411.00",
      "ask": "417.00",
      "open": "408.00",
      "high": "418.00",
      "low": "408.00",
      "close": "417.00",
      "average": "414.7613",
      "volume": "1994",
      "turnover": "827034",
      "trades": "24"
    },
    {
      "date": "2022-11-07",
      "bid": "412.00",
      "ask": "417.00",
      "open": "416.00",
      "high": "425.00",
      "low": "415.00",
      "close": "416.00",
      "average": "417.53",
      "volume": "200",
      "turnover": "83506",
      "trades": "24"
    },
    {
      "date": "2022-11-08",
      "bid": "416.00",
      "ask": "420.00",
      "open": "412.00",
      "high": "418.00",
      "low": "411.00",
      "close": "418.00",
      "average": "413.3959",
      "volume": "639",
      "turnover": "264160",
      "trades": "20"
    },
    {
      "date": "2022-11-09",
      "bid": "412.00",
      "ask": "419.00",
      "open": "420.00",
      "high": "420.00",
      "low": "412.00",
      "close": "412.00",
      "average": "415.2453",
      "volume": "428",
      "turnover": "177725",
      "trades": "27"
    },
    {
      "date": "2022-11-10",
      "bid": "411.00",
      "ask": "418.00",
      "open": "413.00",
      "high": "418.00",
      "low": "402.00",
      "close": "417.00",
      "average": "413.0705",
      "volume": "1007",
      "turnover": "415962",
      "trades": "47"
    },
    {
      "date": "2022-11-11",
      "bid": "413.00",
      "ask": "417.00",
      "open": "418.00",
      "high": "420.00",
      "low": "410.00",
      "close": "417.00",
      "average": "417.7727",
      "volume": "528",
      "turnover": "220584",
      "trades": "27"
    },
    {
      "date": "2022-11-14",
      "bid": "413.00",
      "ask": "419.00",
      "open": "421.00",
      "high": "423.00",
      "low": "415.00",
      "close": "416.00",
      "average": "417.1335",
      "volume": "397",
      "turnover": "165602",
      "trades": "32"
    },
    {
      "date": "2022-11-15",
      "bid": "416.00",
      "ask": "422.00",
      "open": "416.00",
      "high": "422.00",
      "low": "415.00",
      "close": "419.00",
      "average": "417.4129",
      "volume": "201",
      "turnover": "83900",
      "trades": "23"
    },
    {
      "date": "2022-11-16",
      "bid": "411.00",
      "ask": null,
      "open": "419.00",
      "high": "436.00",
      "low": "418.00",
      "close": "433.00",
      "average": "425.8382",
      "volume": "1199",
      "turnover": "510580",
      "trades": "41"
    },
    {
      "date": "2022-11-17",
      "bid": "428.00",
      "ask": "430.00",
      "open": "433.00",
      "high": "434.00",
      "low": "427.00",
      "close": "430.00",
      "average": "429.5355",
      "volume": "1042",
      "turnover": "447576",
      "trades": "23"
    },
    {
      "date": "2022-11-18",
      "bid": "425.00",
      "ask": "429.00",
      "open": "431.00",
      "high": "437.00",
      "low": "423.00",
      "close": "425.00",
      "average": "432.2244",
      "volume": "713",
      "turnover": "308176",
      "trades": "22"
    },
    {
      "date": "2022-11-21",
      "bid": "428.00",
      "ask": "432.00",
      "open": "425.00",
      "high": "432.00",
      "low": "422.00",
      "close": "431.00",
      "average": "424.2985",
      "volume": "459",
      "turnover": "194753",
      "trades": "22"
    },
    {
      "date": "2022-11-22",
      "bid": "431.00",
      "ask": "437.00",
      "open": "436.00",
      "high": "437.00",
      "low": "425.00",
      "close": "437.00",
      "average": "432.8357",
      "volume": "140",
      "turnover": "60597",
      "trades": "29"
    },
    {
      "date": "2022-11-23",
      "bid": "431.00",
      "ask": "437.00",
      "open": "437.00",
      "high": "439.00",
      "low": "431.00",
      "close": "431.00",
      "average": "436.2387",
      "volume": "377",
      "turnover": "164462",
      "trades": "25"
    },
    {
      "date": "2022-11-24",
      "bid": "429.00",
      "ask": "436.00",
      "open": "431.00",
      "high": "437.00",
      "low": "423.00",
      "close": "435.00",
      "average": "430.7093",
      "volume": "1620",
      "turnover": "697749",
      "trades": "36"
    },
    {
      "date": "2022-11-25",
      "bid": "427.00",
      "ask": "433.00",
      "open": "437.00",
      "high": "439.00",
      "low": "424.00",
      "close": "427.00",
      "average": "433.1757",
      "volume": "643",
      "turnover": "278532",
      "trades": "36"
    },
    {
      "date": "2022-11-28",
      "bid": "430.00",
      "ask": "432.00",
      "open": "440.00",
      "high": "440.00",
      "low": "425.00",
      "close": "431.00",
      "average": "427.3826",
      "volume": "609",
      "turnover": "260276",
      "trades": "39"
    },
    {
      "date": "2022-11-29",
      "bid": "433.00",
      "ask": "439.00",
      "open": "433.00",
      "high": "444.00",
      "low": "430.00",
      "close": "441.00",
      "average": "434.3195",
      "volume": "529",
      "turnover": "229755",
      "trades": "31"
    },
    {
      "date": "2022-11-30",
      "bid": "432.00",
      "ask": "438.00",
      "open": "441.00",
      "high": "443.00",
      "low": "437.00",
      "close": "440.00",
      "average": "439.1854",
      "volume": "410",
      "turnover": "180066",
      "trades": "20"
    },
    {
      "date": "2022-12-01",
      "bid": "434.00",
      "ask": "436.00",
      "open": "433.00",
      "high": "440.00",
      "low": "430.00",
      "close": "434.00",
      "average": "432.9116",
      "volume": "735",
      "turnover": "318190",
      "trades": "38"
    },
    {
      "date": "2022-12-02",
      "bid": "438.00",
      "ask": "444.00",
      "open": "437.00",
      "high": "445.00",
      "low": "437.00",
      "close": "439.00",
      "average": "442.712",
      "volume": "493",
      "turnover": "218257",
      "trades": "18"
    },
    {
      "date": "2022-12-05",
      "bid": "440.00",
      "ask": "445.00",
      "open": "439.00",
      "high": "449.00",
      "low": "439.00",
      "close": "441.00",
      "average": "442.1444",
      "volume": "1849",
      "turnover": "817525",
      "trades": "49"
    },
    {
      "date": "2022-12-06",
      "bid": "436.00",
      "ask": "439.00",
      "open": "446.00",
      "high": "446.00",
      "low": "436.00",
      "close": "436.00",
      "average": "439.812",
      "volume": "830",
      "turnover": "365044",
      "trades": "24"
    },
    {
      "date": "2022-12-07",
      "bid": "437.00",
      "ask": "438.00",
      "open": "437.00",
      "high": "440.00",
      "low": "433.00",
      "close": "438.00",
      "average": "437.6418",
      "volume": "67",
      "turnover": "29322",
      "trades": "8"
    },
    {
      "date": "2022-12-08",
      "bid": "434.00",
      "ask": "437.00",
      "open": "438.00",
      "high": "438.00",
      "low": "431.00",
      "close": "437.00",
      "average": "434.7507",
      "volume": "337",
      "turnover": "146511",
      "trades": "19"
    },
    {
      "date": "2022-12-09",
      "bid": "446.00",
      "ask": "450.00",
      "open": "437.00",
      "high": "449.00",
      "low": "437.00",
      "close": "446.00",
      "average": "443.081",
      "volume": "321",
      "turnover": "142229",
      "trades": "20"
    },
    {
      "date": "2022-12-12",
      "bid": "433.00",
      "ask": "436.00",
      "open": "447.00",
      "high": "447.00",
      "low": "435.00",
      "close": "435.00",
      "average": "442.0767",
      "volume": "365",
      "turnover": "161358",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "433.00",
      "ask": "435.00",
      "open": "436.00",
      "high": "441.00",
      "low": "431.00",
      "close": "431.00",
      "average": "435.1162",
      "volume": "1472",
      "turnover": "640491",
      "trades": "41"
    },
    {
      "date": "2022-12-14",
      "bid": "424.00",
      "ask": "428.00",
      "open": "432.00",
      "high": "436.00",
      "low": "424.00",
      "close": "427.00",
      "average": "428.5044",
      "volume": "228",
      "turnover": "97699",
      "trades": "27"
    },
    {
      "date": "2022-12-15",
      "bid": "420.00",
      "ask": "424.00",
      "open": "427.00",
      "high": "427.00",
      "low": "410.00",
      "close": "424.00",
      "average": "421.8309",
      "volume": "745",
      "turnover": "314264",
      "trades": "31"
    },
    {
      "date": "2022-12-16",
      "bid": "418.00",
      "ask": "423.00",
      "open": "424.00",
      "high": "425.00",
      "low": "416.00",
      "close": "420.00",
      "average": "420.2296",
      "volume": "601",
      "turnover": "252558",
      "trades": "16"
    },
    {
      "date": "2022-12-19",
      "bid": "418.00",
      "ask": "422.00",
      "open": "420.00",
      "high": "421.00",
      "low": "415.00",
      "close": "421.00",
      "average": "416.9926",
      "volume": "135",
      "turnover": "56294",
      "trades": "17"
    },
    {
      "date": "2022-12-20",
      "bid": "418.00",
      "ask": "424.00",
      "open": "424.00",
      "high": "424.00",
      "low": "415.00",
      "close": "420.00",
      "average": "421.3642",
      "volume": "2320",
      "turnover": "977565",
      "trades": "26"
    },
    {
      "date": "2022-12-21",
      "bid": "428.00",
      "ask": "433.00",
      "open": "425.00",
      "high": "431.00",
      "low": "424.00",
      "close": "431.00",
      "average": "428.8679",
      "volume": "159",
      "turnover": "68190",
      "trades": "11"
    },
    {
      "date": "2022-12-22",
      "bid": "425.00",
      "ask": "431.00",
      "open": "432.00",
      "high": "434.00",
      "low": "424.00",
      "close": "424.00",
      "average": "431.3102",
      "volume": "216",
      "turnover": "93163",
      "trades": "10"
    },
    {
      "date": "2022-12-23",
      "bid": "428.00",
      "ask": "434.00",
      "open": "431.00",
      "high": "434.00",
      "low": "424.00",
      "close": "431.00",
      "average": "429.6651",
      "volume": "415",
      "turnover": "178311",
      "trades": "17"
    },
    {
      "date": "2022-12-27",
      "bid": "426.00",
      "ask": "433.00",
      "open": "431.00",
      "high": "436.00",
      "low": "430.00",
      "close": "434.00",
      "average": "433.4046",
      "volume": "1122",
      "turnover": "486280",
      "trades": "26"
    },
    {
      "date": "2022-12-28",
      "bid": "423.00",
      "ask": "429.00",
      "open": "430.00",
      "high": "436.00",
      "low": "429.00",
      "close": "433.00",
      "average": "432.2945",
      "volume": "163",
      "turnover": "70464",
      "trades": "13"
    },
    {
      "date": "2022-12-29",
      "bid": "426.00",
      "ask": "428.00",
      "open": "435.00",
      "high": "435.00",
      "low": "423.00",
      "close": "428.00",
      "average": "428.0333",
      "volume": "570",
      "turnover": "243979",
      "trades": "26"
    },
    {
      "date": "2022-12-30",
      "bid": "420.00",
      "ask": "425.00",
      "open": "428.00",
      "high": "429.00",
      "low": "421.00",
      "close": "424.00",
      "average": "425.706",
      "volume": "1279",
      "turnover": "544478",
      "trades": "30"
    },
    {
      "date": "2023-01-02",
      "bid": "422.00",
      "ask": "424.00",
      "open": "440.00",
      "high": "440.00",
      "low": "422.00",
      "close": "422.00",
      "average": "424.9543",
      "volume": "1028",
      "turnover": "436853",
      "trades": "22"
    },
    {
      "date": "2023-01-03",
      "bid": "422.00",
      "ask": "425.00",
      "open": "428.00",
      "high": "428.00",
      "low": "425.00",
      "close": "426.00",
      "average": "427.0194",
      "volume": "103",
      "turnover": "43983",
      "trades": "10"
    },
    {
      "date": "2023-01-04",
      "bid": "423.00",
      "ask": "426.00",
      "open": "426.00",
      "high": "428.00",
      "low": "425.00",
      "close": "426.00",
      "average": "426.6429",
      "volume": "56",
      "turnover": "23892",
      "trades": "11"
    },
    {
      "date": "2023-01-05",
      "bid": "428.00",
      "ask": "432.00",
      "open": "426.00",
      "high": "430.00",
      "low": "422.00",
      "close": "430.00",
      "average": "425.3398",
      "volume": "103",
      "turnover": "43810",
      "trades": "15"
    },
    {
      "date": "2023-01-09",
      "bid": "443.00",
      "ask": "446.00",
      "open": "431.00",
      "high": "446.00",
      "low": "431.00",
      "close": "441.00",
      "average": "436.1526",
      "volume": "1232",
      "turnover": "537340",
      "trades": "33"
    },
    {
      "date": "2023-01-10",
      "bid": "434.00",
      "ask": "440.00",
      "open": "441.00",
      "high": "446.00",
      "low": "435.00",
      "close": "435.00",
      "average": "443.00",
      "volume": "235",
      "turnover": "104105",
      "trades": "25"
    },
    {
      "date": "2023-01-11",
      "bid": "433.00",
      "ask": "438.00",
      "open": "435.00",
      "high": "438.00",
      "low": "430.00",
      "close": "438.00",
      "average": "435.7365",
      "volume": "167",
      "turnover": "72768",
      "trades": "13"
    },
    {
      "date": "2023-01-12",
      "bid": "438.00",
      "ask": "444.00",
      "open": "438.00",
      "high": "446.00",
      "low": "434.00",
      "close": "446.00",
      "average": "439.1813",
      "volume": "375",
      "turnover": "164693",
      "trades": "17"
    },
    {
      "date": "2023-01-13",
      "bid": "431.00",
      "ask": "437.00",
      "open": "440.00",
      "high": "444.00",
      "low": "429.00",
      "close": "437.00",
      "average": "435.9326",
      "volume": "935",
      "turnover": "407597",
      "trades": "37"
    },
    {
      "date": "2023-01-16",
      "bid": "432.00",
      "ask": "435.00",
      "open": "436.00",
      "high": "437.00",
      "low": "431.00",
      "close": "435.00",
      "average": "435.4681",
      "volume": "47",
      "turnover": "20467",
      "trades": "13"
    },
    {
      "date": "2023-01-17",
      "bid": "431.00",
      "ask": "435.00",
      "open": "435.00",
      "high": "440.00",
      "low": "430.00",
      "close": "435.00",
      "average": "432.3373",
      "volume": "424",
      "turnover": "183311",
      "trades": "22"
    },
    {
      "date": "2023-01-18",
      "bid": "431.00",
      "ask": "437.00",
      "open": "435.00",
      "high": "439.00",
      "low": "431.00",
      "close": "431.00",
      "average": "432.6857",
      "volume": "35",
      "turnover": "15144",
      "trades": "10"
    },
    {
      "date": "2023-01-19",
      "bid": "435.00",
      "ask": "441.00",
      "open": "441.00",
      "high": "450.00",
      "low": "435.00",
      "close": "442.00",
      "average": "445.1048",
      "volume": "868",
      "turnover": "386351",
      "trades": "32"
    },
    {
      "date": "2023-01-20",
      "bid": "436.00",
      "ask": "442.00",
      "open": "441.00",
      "high": "442.00",
      "low": "431.00",
      "close": "442.00",
      "average": "436.1397",
      "volume": "408",
      "turnover": "177945",
      "trades": "23"
    },
    {
      "date": "2023-01-23",
      "bid": "447.00",
      "ask": "450.00",
      "open": "442.00",
      "high": "451.00",
      "low": "442.00",
      "close": "445.00",
      "average": "445.1886",
      "volume": "965",
      "turnover": "429607",
      "trades": "21"
    },
    {
      "date": "2023-01-24",
      "bid": "441.00",
      "ask": "445.00",
      "open": "440.00",
      "high": "452.00",
      "low": "440.00",
      "close": "448.00",
      "average": "444.3832",
      "volume": "167",
      "turnover": "74212",
      "trades": "19"
    },
    {
      "date": "2023-01-25",
      "bid": "435.00",
      "ask": "438.00",
      "open": "448.00",
      "high": "448.00",
      "low": "432.00",
      "close": "435.00",
      "average": "440.632",
      "volume": "750",
      "turnover": "330474",
      "trades": "40"
    },
    {
      "date": "2023-01-26",
      "bid": "438.00",
      "ask": "442.00",
      "open": "448.00",
      "high": "448.00",
      "low": "432.00",
      "close": "438.00",
      "average": "441.6084",
      "volume": "886",
      "turnover": "391265",
      "trades": "47"
    },
    {
      "date": "2023-01-27",
      "bid": "432.00",
      "ask": "437.00",
      "open": "438.00",
      "high": "440.00",
      "low": "433.00",
      "close": "438.00",
      "average": "434.7798",
      "volume": "763",
      "turnover": "331737",
      "trades": "21"
    },
    {
      "date": "2023-01-30",
      "bid": "432.00",
      "ask": "438.00",
      "open": "445.00",
      "high": "446.00",
      "low": "431.00",
      "close": "432.00",
      "average": "442.7459",
      "volume": "1098",
      "turnover": "486135",
      "trades": "32"
    },
    {
      "date": "2023-01-31",
      "bid": "435.00",
      "ask": "438.00",
      "open": "433.00",
      "high": "439.00",
      "low": "415.00",
      "close": "439.00",
      "average": "426.6901",
      "volume": "2433",
      "turnover": "1038137",
      "trades": "86"
    },
    {
      "date": "2023-02-01",
      "bid": "448.00",
      "ask": "450.00",
      "open": "444.00",
      "high": "453.00",
      "low": "441.00",
      "close": "448.00",
      "average": "446.611",
      "volume": "1095",
      "turnover": "489039",
      "trades": "31"
    },
    {
      "date": "2023-02-02",
      "bid": "458.00",
      "ask": "462.00",
      "open": "452.00",
      "high": "462.00",
      "low": "447.00",
      "close": "462.00",
      "average": "454.3159",
      "volume": "2010",
      "turnover": "913175",
      "trades": "48"
    },
    {
      "date": "2023-02-03",
      "bid": "462.00",
      "ask": "468.00",
      "open": "461.00",
      "high": "468.00",
      "low": "460.00",
      "close": "462.00",
      "average": "463.8354",
      "volume": "1142",
      "turnover": "529700",
      "trades": "40"
    },
    {
      "date": "2023-02-06",
      "bid": "455.00",
      "ask": "461.00",
      "open": "470.00",
      "high": "471.00",
      "low": "454.00",
      "close": "460.00",
      "average": "460.9208",
      "volume": "745",
      "turnover": "343386",
      "trades": "51"
    },
    {
      "date": "2023-02-07",
      "bid": "457.00",
      "ask": "461.00",
      "open": "460.00",
      "high": "467.00",
      "low": "457.00",
      "close": "460.00",
      "average": "462.06",
      "volume": "483",
      "turnover": "223175",
      "trades": "25"
    },
    {
      "date": "2023-02-08",
      "bid": "448.00",
      "ask": "450.00",
      "open": "460.00",
      "high": "460.00",
      "low": "448.00",
      "close": "450.00",
      "average": "454.4729",
      "volume": "516",
      "turnover": "234508",
      "trades": "32"
    },
    {
      "date": "2023-02-09",
      "bid": "442.00",
      "ask": "445.00",
      "open": "450.00",
      "high": "459.00",
      "low": "443.00",
      "close": "447.00",
      "average": "446.4688",
      "volume": "497",
      "turnover": "221895",
      "trades": "31"
    },
    {
      "date": "2023-02-10",
      "bid": "425.00",
      "ask": "429.00",
      "open": "447.00",
      "high": "447.00",
      "low": "425.00",
      "close": "429.00",
      "average": "435.699",
      "volume": "578",
      "turnover": "251834",
      "trades": "44"
    },
    {
      "date": "2023-02-13",
      "bid": "433.00",
      "ask": "439.00",
      "open": "430.00",
      "high": "440.00",
      "low": "428.00",
      "close": "438.00",
      "average": "431.3661",
      "volume": "1057",
      "turnover": "455954",
      "trades": "28"
    },
    {
      "date": "2023-02-14",
      "bid": "439.00",
      "ask": "445.00",
      "open": "433.00",
      "high": "446.00",
      "low": "425.00",
      "close": "440.00",
      "average": "438.3543",
      "volume": "381",
      "turnover": "167013",
      "trades": "25"
    },
    {
      "date": "2023-02-15",
      "bid": "434.00",
      "ask": "439.00",
      "open": "440.00",
      "high": "440.00",
      "low": "434.00",
      "close": "434.00",
      "average": "437.50",
      "volume": "302",
      "turnover": "132125",
      "trades": "12"
    },
    {
      "date": "2023-02-16",
      "bid": "433.00",
      "ask": "439.00",
      "open": "438.00",
      "high": "441.00",
      "low": "421.00",
      "close": "421.00",
      "average": "425.815",
      "volume": "2875",
      "turnover": "1224218",
      "trades": "71"
    },
    {
      "date": "2023-02-17",
      "bid": "431.00",
      "ask": "435.00",
      "open": "425.00",
      "high": "441.00",
      "low": "425.00",
      "close": "431.00",
      "average": "436.2533",
      "volume": "750",
      "turnover": "327190",
      "trades": "25"
    },
    {
      "date": "2023-02-20",
      "bid": "431.00",
      "ask": "434.00",
      "open": "435.00",
      "high": "440.00",
      "low": "429.00",
      "close": "429.00",
      "average": "433.4349",
      "volume": "1568",
      "turnover": "679626",
      "trades": "35"
    },
    {
      "date": "2023-02-21",
      "bid": "426.00",
      "ask": "432.00",
      "open": "432.00",
      "high": "435.00",
      "low": "426.00",
      "close": "432.00",
      "average": "433.2796",
      "volume": "2418",
      "turnover": "1047670",
      "trades": "27"
    },
    {
      "date": "2023-02-22",
      "bid": "427.00",
      "ask": "433.00",
      "open": "432.00",
      "high": "432.00",
      "low": "425.00",
      "close": "431.00",
      "average": "427.2479",
      "volume": "121",
      "turnover": "51697",
      "trades": "20"
    },
    {
      "date": "2023-02-23",
      "bid": "423.00",
      "ask": "425.00",
      "open": "432.00",
      "high": "432.00",
      "low": "424.00",
      "close": "424.00",
      "average": "425.6292",
      "volume": "971",
      "turnover": "413286",
      "trades": "27"
    },
    {
      "date": "2023-02-24",
      "bid": "417.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "428.00",
      "low": "418.00",
      "close": "421.00",
      "average": "421.6278",
      "volume": "266",
      "turnover": "112153",
      "trades": "38"
    },
    {
      "date": "2023-02-27",
      "bid": "426.00",
      "ask": "428.00",
      "open": "428.00",
      "high": "428.00",
      "low": "419.00",
      "close": "428.00",
      "average": "424.7729",
      "volume": "361",
      "turnover": "153343",
      "trades": "38"
    },
    {
      "date": "2023-02-28",
      "bid": "428.00",
      "ask": "431.00",
      "open": "428.00",
      "high": "431.00",
      "low": "423.00",
      "close": "431.00",
      "average": "427.9529",
      "volume": "255",
      "turnover": "109128",
      "trades": "26"
    },
    {
      "date": "2023-03-01",
      "bid": "430.00",
      "ask": "437.00",
      "open": "431.00",
      "high": "441.00",
      "low": "430.00",
      "close": "436.00",
      "average": "435.4415",
      "volume": "419",
      "turnover": "182450",
      "trades": "44"
    },
    {
      "date": "2023-03-02",
      "bid": "429.00",
      "ask": "435.00",
      "open": "437.00",
      "high": "437.00",
      "low": "428.00",
      "close": "428.00",
      "average": "432.9125",
      "volume": "1394",
      "turnover": "603480",
      "trades": "23"
    },
    {
      "date": "2023-03-03",
      "bid": "434.00",
      "ask": "440.00",
      "open": "431.00",
      "high": "440.00",
      "low": "431.00",
      "close": "440.00",
      "average": "436.3261",
      "volume": "742",
      "turnover": "323754",
      "trades": "19"
    },
    {
      "date": "2023-03-06",
      "bid": "431.00",
      "ask": "436.00",
      "open": "439.00",
      "high": "439.00",
      "low": "431.00",
      "close": "435.00",
      "average": "432.2616",
      "volume": "581",
      "turnover": "251144",
      "trades": "34"
    },
    {
      "date": "2023-03-07",
      "bid": "427.00",
      "ask": "432.00",
      "open": "435.00",
      "high": "438.00",
      "low": "427.00",
      "close": "427.00",
      "average": "432.3018",
      "volume": "772",
      "turnover": "333737",
      "trades": "32"
    },
    {
      "date": "2023-03-08",
      "bid": "435.00",
      "ask": "438.00",
      "open": "430.00",
      "high": "438.00",
      "low": "430.00",
      "close": "438.00",
      "average": "435.1286",
      "volume": "622",
      "turnover": "270650",
      "trades": "14"
    },
    {
      "date": "2023-03-09",
      "bid": "430.00",
      "ask": "436.00",
      "open": "438.00",
      "high": "438.00",
      "low": "428.00",
      "close": "431.00",
      "average": "430.4684",
      "volume": "491",
      "turnover": "211360",
      "trades": "29"
    },
    {
      "date": "2023-03-10",
      "bid": "424.00",
      "ask": "430.00",
      "open": "437.00",
      "high": "437.00",
      "low": "426.00",
      "close": "429.00",
      "average": "432.1328",
      "volume": "384",
      "turnover": "165939",
      "trades": "32"
    },
    {
      "date": "2023-03-13",
      "bid": "425.00",
      "ask": "431.00",
      "open": "429.00",
      "high": "434.00",
      "low": "420.00",
      "close": "426.00",
      "average": "429.5599",
      "volume": "1143",
      "turnover": "490987",
      "trades": "41"
    },
    {
      "date": "2023-03-14",
      "bid": "425.00",
      "ask": "430.00",
      "open": "426.00",
      "high": "430.00",
      "low": "425.00",
      "close": "430.00",
      "average": "425.602",
      "volume": "98",
      "turnover": "41709",
      "trades": "13"
    },
    {
      "date": "2023-03-15",
      "bid": "420.00",
      "ask": "425.00",
      "open": "430.00",
      "high": "430.00",
      "low": "420.00",
      "close": "430.00",
      "average": "423.0687",
      "volume": "233",
      "turnover": "98575",
      "trades": "25"
    },
    {
      "date": "2023-03-16",
      "bid": "418.00",
      "ask": "425.00",
      "open": "430.00",
      "high": "430.00",
      "low": "419.00",
      "close": "425.00",
      "average": "420.2029",
      "volume": "478",
      "turnover": "200857",
      "trades": "26"
    },
    {
      "date": "2023-03-17",
      "bid": "411.00",
      "ask": "416.00",
      "open": "418.00",
      "high": "430.00",
      "low": "411.00",
      "close": "413.00",
      "average": "416.5393",
      "volume": "458",
      "turnover": "190775",
      "trades": "32"
    },
    {
      "date": "2023-03-20",
      "bid": "411.00",
      "ask": "416.00",
      "open": "416.00",
      "high": "417.00",
      "low": "403.00",
      "close": "416.00",
      "average": "410.5643",
      "volume": "1088",
      "turnover": "446694",
      "trades": "34"
    },
    {
      "date": "2023-03-21",
      "bid": "418.00",
      "ask": "421.00",
      "open": "415.00",
      "high": "426.00",
      "low": "413.00",
      "close": "421.00",
      "average": "417.0956",
      "volume": "732",
      "turnover": "305314",
      "trades": "27"
    },
    {
      "date": "2023-03-22",
      "bid": "406.00",
      "ask": "409.00",
      "open": "421.00",
      "high": "421.00",
      "low": "406.00",
      "close": "406.00",
      "average": "412.1138",
      "volume": "123",
      "turnover": "50690",
      "trades": "26"
    },
    {
      "date": "2023-03-23",
      "bid": "413.00",
      "ask": "416.00",
      "open": "406.00",
      "high": "420.00",
      "low": "405.00",
      "close": "413.00",
      "average": "413.4008",
      "volume": "746",
      "turnover": "308397",
      "trades": "20"
    },
    {
      "date": "2023-03-24",
      "bid": "412.00",
      "ask": "416.00",
      "open": "421.00",
      "high": "421.00",
      "low": "412.00",
      "close": "418.00",
      "average": "414.8338",
      "volume": "373",
      "turnover": "154733",
      "trades": "41"
    },
    {
      "date": "2023-03-27",
      "bid": "415.00",
      "ask": "420.00",
      "open": "420.00",
      "high": "421.00",
      "low": "413.00",
      "close": "420.00",
      "average": "416.5255",
      "volume": "451",
      "turnover": "187853",
      "trades": "43"
    },
    {
      "date": "2023-03-28",
      "bid": "422.00",
      "ask": "426.00",
      "open": "421.00",
      "high": "426.00",
      "low": "421.00",
      "close": "425.00",
      "average": "424.0979",
      "volume": "623",
      "turnover": "264213",
      "trades": "30"
    },
    {
      "date": "2023-03-29",
      "bid": "403.00",
      "ask": "411.00",
      "open": "423.00",
      "high": "423.00",
      "low": "398.00",
      "close": "411.00",
      "average": "404.2485",
      "volume": "1863",
      "turnover": "753115",
      "trades": "86"
    },
    {
      "date": "2023-03-30",
      "bid": "411.00",
      "ask": "419.00",
      "open": "411.00",
      "high": "419.00",
      "low": "409.00",
      "close": "419.00",
      "average": "411.9698",
      "volume": "298",
      "turnover": "122767",
      "trades": "21"
    },
    {
      "date": "2023-03-31",
      "bid": "417.00",
      "ask": "421.00",
      "open": "419.00",
      "high": "450.00",
      "low": "415.00",
      "close": "422.00",
      "average": "426.2971",
      "volume": "579",
      "turnover": "246826",
      "trades": "26"
    },
    {
      "date": "2023-04-03",
      "bid": "415.00",
      "ask": "418.00",
      "open": "422.00",
      "high": "424.00",
      "low": "415.00",
      "close": "415.00",
      "average": "418.3288",
      "volume": "739",
      "turnover": "309145",
      "trades": "36"
    },
    {
      "date": "2023-04-04",
      "bid": "420.00",
      "ask": "425.00",
      "open": "415.00",
      "high": "424.00",
      "low": "415.00",
      "close": "424.00",
      "average": "420.8865",
      "volume": "229",
      "turnover": "96383",
      "trades": "44"
    },
    {
      "date": "2023-04-05",
      "bid": "416.00",
      "ask": "419.00",
      "open": "430.00",
      "high": "430.00",
      "low": "415.00",
      "close": "416.00",
      "average": "420.7129",
      "volume": "209",
      "turnover": "87929",
      "trades": "38"
    },
    {
      "date": "2023-04-06",
      "bid": "419.00",
      "ask": "425.00",
      "open": "418.00",
      "high": "439.00",
      "low": "403.00",
      "close": "418.00",
      "average": "415.5463",
      "volume": "626",
      "turnover": "260132",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "424.00",
      "ask": "430.00",
      "open": "426.00",
      "high": "432.00",
      "low": "423.00",
      "close": "426.00",
      "average": "427.4846",
      "volume": "357",
      "turnover": "152612",
      "trades": "27"
    },
    {
      "date": "2023-04-12",
      "bid": "423.00",
      "ask": "426.00",
      "open": "430.00",
      "high": "430.00",
      "low": "420.00",
      "close": "423.00",
      "average": "423.3184",
      "volume": "245",
      "turnover": "103713",
      "trades": "27"
    },
    {
      "date": "2023-04-13",
      "bid": "418.00",
      "ask": "425.00",
      "open": "423.00",
      "high": "427.00",
      "low": "417.00",
      "close": "417.00",
      "average": "422.1343",
      "volume": "1169",
      "turnover": "493475",
      "trades": "49"
    },
    {
      "date": "2023-04-14",
      "bid": "410.00",
      "ask": "418.00",
      "open": "416.00",
      "high": "427.00",
      "low": "410.00",
      "close": "416.00",
      "average": "414.8109",
      "volume": "624",
      "turnover": "258842",
      "trades": "43"
    },
    {
      "date": "2023-04-17",
      "bid": "406.00",
      "ask": "411.00",
      "open": "416.00",
      "high": "417.00",
      "low": "405.00",
      "close": "406.00",
      "average": "411.2842",
      "volume": "468",
      "turnover": "192481",
      "trades": "46"
    },
    {
      "date": "2023-04-18",
      "bid": "402.00",
      "ask": "406.00",
      "open": "406.00",
      "high": "406.00",
      "low": "400.00",
      "close": "402.00",
      "average": "403.7078",
      "volume": "421",
      "turnover": "169961",
      "trades": "49"
    },
    {
      "date": "2023-04-19",
      "bid": "397.00",
      "ask": "405.00",
      "open": "402.00",
      "high": "405.00",
      "low": "394.00",
      "close": "397.00",
      "average": "399.3142",
      "volume": "576",
      "turnover": "230005",
      "trades": "38"
    },
    {
      "date": "2023-04-20",
      "bid": "389.00",
      "ask": "396.00",
      "open": "395.00",
      "high": "404.00",
      "low": "378.00",
      "close": "395.00",
      "average": "390.972",
      "volume": "894",
      "turnover": "349529",
      "trades": "65"
    },
    {
      "date": "2023-04-21",
      "bid": "387.00",
      "ask": "393.00",
      "open": "390.00",
      "high": "396.00",
      "low": "383.00",
      "close": "387.00",
      "average": "389.02",
      "volume": "350",
      "turnover": "136157",
      "trades": "28"
    },
    {
      "date": "2023-04-24",
      "bid": "390.00",
      "ask": "397.00",
      "open": "399.00",
      "high": "399.00",
      "low": "387.00",
      "close": "389.00",
      "average": "391.6093",
      "volume": "407",
      "turnover": "159385",
      "trades": "44"
    },
    {
      "date": "2023-04-25",
      "bid": "388.00",
      "ask": "390.00",
      "open": "386.00",
      "high": "396.00",
      "low": "386.00",
      "close": "390.00",
      "average": "389.6929",
      "volume": "401",
      "turnover": "156262",
      "trades": "48"
    },
    {
      "date": "2023-04-26",
      "bid": "384.00",
      "ask": "387.00",
      "open": "390.00",
      "high": "394.00",
      "low": "382.00",
      "close": "384.00",
      "average": "386.3966",
      "volume": "3848",
      "turnover": "1486854",
      "trades": "47"
    },
    {
      "date": "2023-04-27",
      "bid": "384.00",
      "ask": "388.00",
      "open": "380.00",
      "high": "396.00",
      "low": "378.00",
      "close": "384.00",
      "average": "385.2443",
      "volume": "876",
      "turnover": "337474",
      "trades": "83"
    },
    {
      "date": "2023-04-28",
      "bid": "396.00",
      "ask": "404.00",
      "open": "395.00",
      "high": "417.00",
      "low": "394.00",
      "close": "395.00",
      "average": "399.6007",
      "volume": "3043",
      "turnover": "1215985",
      "trades": "122"
    },
    {
      "date": "2023-05-02",
      "bid": "396.00",
      "ask": "404.00",
      "open": "398.00",
      "high": "415.00",
      "low": "396.00",
      "close": "397.00",
      "average": "403.3504",
      "volume": "702",
      "turnover": "283152",
      "trades": "35"
    },
    {
      "date": "2023-05-03",
      "bid": "412.00",
      "ask": "415.00",
      "open": "406.00",
      "high": "415.00",
      "low": "403.00",
      "close": "415.00",
      "average": "410.4144",
      "volume": "333",
      "turnover": "136668",
      "trades": "23"
    },
    {
      "date": "2023-05-04",
      "bid": "415.00",
      "ask": "416.00",
      "open": "415.00",
      "high": "416.00",
      "low": "408.00",
      "close": "416.00",
      "average": "414.6812",
      "volume": "389",
      "turnover": "161311",
      "trades": "22"
    },
    {
      "date": "2023-05-05",
      "bid": "422.00",
      "ask": "424.00",
      "open": "416.00",
      "high": "422.00",
      "low": "415.00",
      "close": "422.00",
      "average": "417.7678",
      "volume": "900",
      "turnover": "375991",
      "trades": "31"
    },
    {
      "date": "2023-05-08",
      "bid": "422.00",
      "ask": "423.00",
      "open": "428.00",
      "high": "428.00",
      "low": "416.00",
      "close": "423.00",
      "average": "423.0371",
      "volume": "350",
      "turnover": "148063",
      "trades": "30"
    },
    {
      "date": "2023-05-09",
      "bid": "416.00",
      "ask": "419.00",
      "open": "419.00",
      "high": "419.00",
      "low": "419.00",
      "close": "419.00",
      "average": "419.00",
      "volume": "5",
      "turnover": "2095",
      "trades": "3"
    },
    {
      "date": "2023-05-10",
      "bid": "419.00",
      "ask": "424.00",
      "open": "419.00",
      "high": "424.00",
      "low": "416.00",
      "close": "424.00",
      "average": "421.686",
      "volume": "363",
      "turnover": "153072",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "424.00",
      "ask": "425.00",
      "open": "429.00",
      "high": "429.00",
      "low": "424.00",
      "close": "424.00",
      "average": "428.6316",
      "volume": "190",
      "turnover": "81440",
      "trades": "19"
    },
    {
      "date": "2023-05-12",
      "bid": "422.00",
      "ask": "428.00",
      "open": "423.00",
      "high": "428.00",
      "low": "423.00",
      "close": "428.00",
      "average": "424.1407",
      "volume": "270",
      "turnover": "114518",
      "trades": "14"
    },
    {
      "date": "2023-05-15",
      "bid": "429.00",
      "ask": "430.00",
      "open": "428.00",
      "high": "430.00",
      "low": "427.00",
      "close": "430.00",
      "average": "428.1515",
      "volume": "33",
      "turnover": "14129",
      "trades": "17"
    },
    {
      "date": "2023-05-16",
      "bid": "423.00",
      "ask": "430.00",
      "open": "429.00",
      "high": "430.00",
      "low": "425.00",
      "close": "430.00",
      "average": "425.8348",
      "volume": "678",
      "turnover": "288716",
      "trades": "18"
    },
    {
      "date": "2023-05-17",
      "bid": "417.00",
      "ask": "421.00",
      "open": "430.00",
      "high": "430.00",
      "low": "421.00",
      "close": "421.00",
      "average": "428.1081",
      "volume": "37",
      "turnover": "15840",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": "423.00",
      "ask": "429.00",
      "open": "421.00",
      "high": "429.00",
      "low": "421.00",
      "close": "422.00",
      "average": "424.7508",
      "volume": "317",
      "turnover": "134646",
      "trades": "20"
    },
    {
      "date": "2023-05-22",
      "bid": "420.00",
      "ask": "427.00",
      "open": "420.00",
      "high": "429.00",
      "low": "420.00",
      "close": "420.00",
      "average": "422.0123",
      "volume": "163",
      "turnover": "68788",
      "trades": "23"
    },
    {
      "date": "2023-05-23",
      "bid": "426.00",
      "ask": "433.00",
      "open": "421.00",
      "high": "435.00",
      "low": "421.00",
      "close": "433.00",
      "average": "430.2779",
      "volume": "601",
      "turnover": "258597",
      "trades": "24"
    },
    {
      "date": "2023-05-24",
      "bid": "425.00",
      "ask": "430.00",
      "open": "434.00",
      "high": "434.00",
      "low": "424.00",
      "close": "430.00",
      "average": "427.89",
      "volume": "300",
      "turnover": "128367",
      "trades": "20"
    },
    {
      "date": "2023-05-25",
      "bid": "424.00",
      "ask": "428.00",
      "open": "431.00",
      "high": "431.00",
      "low": "421.00",
      "close": "429.00",
      "average": "427.6579",
      "volume": "190",
      "turnover": "81255",
      "trades": "18"
    },
    {
      "date": "2023-05-26",
      "bid": "427.00",
      "ask": "430.00",
      "open": "429.00",
      "high": "433.00",
      "low": "427.00",
      "close": "430.00",
      "average": "428.1631",
      "volume": "613",
      "turnover": "262464",
      "trades": "25"
    },
    {
      "date": "2023-05-29",
      "bid": "427.00",
      "ask": "431.00",
      "open": "430.00",
      "high": "433.00",
      "low": "427.00",
      "close": "428.00",
      "average": "429.1509",
      "volume": "159",
      "turnover": "68235",
      "trades": "17"
    },
    {
      "date": "2023-05-30",
      "bid": "425.00",
      "ask": "427.00",
      "open": "428.00",
      "high": "432.00",
      "low": "427.00",
      "close": "429.00",
      "average": "428.5122",
      "volume": "82",
      "turnover": "35138",
      "trades": "11"
    },
    {
      "date": "2023-05-31",
      "bid": "421.00",
      "ask": "423.00",
      "open": "429.00",
      "high": "429.00",
      "low": "421.00",
      "close": "423.00",
      "average": "424.9655",
      "volume": "58",
      "turnover": "24648",
      "trades": "11"
    },
    {
      "date": "2023-06-01",
      "bid": "418.00",
      "ask": "425.00",
      "open": "421.00",
      "high": "426.00",
      "low": "417.00",
      "close": "425.00",
      "average": "417.3508",
      "volume": "1089",
      "turnover": "454495",
      "trades": "28"
    },
    {
      "date": "2023-06-02",
      "bid": "432.00",
      "ask": "436.00",
      "open": "419.00",
      "high": "435.00",
      "low": "419.00",
      "close": "424.00",
      "average": "430.1195",
      "volume": "636",
      "turnover": "273556",
      "trades": "34"
    },
    {
      "date": "2023-06-05",
      "bid": "438.00",
      "ask": "440.00",
      "open": "424.00",
      "high": "440.00",
      "low": "424.00",
      "close": "440.00",
      "average": "438.0292",
      "volume": "4794",
      "turnover": "2099912",
      "trades": "75"
    },
    {
      "date": "2023-06-07",
      "bid": "424.00",
      "ask": "429.00",
      "open": "440.00",
      "high": "442.00",
      "low": "423.00",
      "close": "429.00",
      "average": "425.9195",
      "volume": "236",
      "turnover": "100517",
      "trades": "22"
    },
    {
      "date": "2023-06-08",
      "bid": "427.00",
      "ask": "431.00",
      "open": "430.00",
      "high": "433.00",
      "low": "427.00",
      "close": "427.00",
      "average": "429.3429",
      "volume": "35",
      "turnover": "15027",
      "trades": "15"
    },
    {
      "date": "2023-06-09",
      "bid": "421.00",
      "ask": "422.00",
      "open": "427.00",
      "high": "429.00",
      "low": "421.00",
      "close": "421.00",
      "average": "424.4828",
      "volume": "58",
      "turnover": "24620",
      "trades": "24"
    },
    {
      "date": "2023-06-12",
      "bid": "422.00",
      "ask": "425.00",
      "open": "422.00",
      "high": "430.00",
      "low": "422.00",
      "close": "425.00",
      "average": "425.5825",
      "volume": "424",
      "turnover": "180447",
      "trades": "34"
    },
    {
      "date": "2023-06-13",
      "bid": "418.00",
      "ask": "422.00",
      "open": "422.00",
      "high": "428.00",
      "low": "411.00",
      "close": "411.00",
      "average": "420.377",
      "volume": "809",
      "turnover": "340085",
      "trades": "38"
    },
    {
      "date": "2023-06-14",
      "bid": "418.00",
      "ask": "420.00",
      "open": "413.00",
      "high": "427.00",
      "low": "413.00",
      "close": "421.00",
      "average": "419.1046",
      "volume": "497",
      "turnover": "208295",
      "trades": "20"
    },
    {
      "date": "2023-06-15",
      "bid": "413.00",
      "ask": "417.00",
      "open": "421.00",
      "high": "421.00",
      "low": "410.00",
      "close": "417.00",
      "average": "413.314",
      "volume": "258",
      "turnover": "106635",
      "trades": "22"
    },
    {
      "date": "2023-06-16",
      "bid": "412.00",
      "ask": "416.00",
      "open": "417.00",
      "high": "417.00",
      "low": "410.00",
      "close": "412.00",
      "average": "413.2938",
      "volume": "211",
      "turnover": "87205",
      "trades": "10"
    },
    {
      "date": "2023-06-19",
      "bid": "403.00",
      "ask": "406.00",
      "open": "425.00",
      "high": "425.00",
      "low": "405.00",
      "close": "405.00",
      "average": "408.2228",
      "volume": "543",
      "turnover": "221665",
      "trades": "29"
    },
    {
      "date": "2023-06-20",
      "bid": "402.00",
      "ask": "408.00",
      "open": "405.00",
      "high": "409.00",
      "low": "400.00",
      "close": "403.00",
      "average": "405.1465",
      "volume": "553",
      "turnover": "224046",
      "trades": "28"
    },
    {
      "date": "2023-06-21",
      "bid": "396.00",
      "ask": "399.00",
      "open": "418.00",
      "high": "418.00",
      "low": "391.00",
      "close": "396.00",
      "average": "396.8407",
      "volume": "565",
      "turnover": "224215",
      "trades": "43"
    },
    {
      "date": "2023-06-22",
      "bid": "392.00",
      "ask": "395.00",
      "open": "396.00",
      "high": "399.00",
      "low": "390.00",
      "close": "395.00",
      "average": "394.8083",
      "volume": "266",
      "turnover": "105019",
      "trades": "36"
    },
    {
      "date": "2023-06-26",
      "bid": "391.00",
      "ask": "396.00",
      "open": "400.00",
      "high": "401.00",
      "low": "387.00",
      "close": "391.00",
      "average": "393.6812",
      "volume": "345",
      "turnover": "135820",
      "trades": "31"
    },
    {
      "date": "2023-06-27",
      "bid": "392.00",
      "ask": "393.00",
      "open": "396.00",
      "high": "396.00",
      "low": "391.00",
      "close": "394.00",
      "average": "393.4325",
      "volume": "511",
      "turnover": "201044",
      "trades": "26"
    },
    {
      "date": "2023-06-28",
      "bid": "394.00",
      "ask": "400.00",
      "open": "396.00",
      "high": "399.00",
      "low": "389.00",
      "close": "394.00",
      "average": "394.2266",
      "volume": "384",
      "turnover": "151383",
      "trades": "27"
    },
    {
      "date": "2023-06-29",
      "bid": "393.00",
      "ask": "399.00",
      "open": "398.00",
      "high": "400.00",
      "low": "392.00",
      "close": "398.00",
      "average": "394.7309",
      "volume": "249",
      "turnover": "98288",
      "trades": "22"
    },
    {
      "date": "2023-06-30",
      "bid": "396.00",
      "ask": "398.00",
      "open": "397.00",
      "high": "399.00",
      "low": "394.00",
      "close": "396.00",
      "average": "395.5198",
      "volume": "683",
      "turnover": "270140",
      "trades": "28"
    },
    {
      "date": "2023-07-03",
      "bid": "397.00",
      "ask": "402.00",
      "open": "396.00",
      "high": "403.00",
      "low": "394.00",
      "close": "402.00",
      "average": "396.9569",
      "volume": "882",
      "turnover": "350116",
      "trades": "33"
    },
    {
      "date": "2023-07-04",
      "bid": "406.00",
      "ask": "409.00",
      "open": "400.00",
      "high": "408.00",
      "low": "400.00",
      "close": "406.00",
      "average": "404.5279",
      "volume": "233",
      "turnover": "94255",
      "trades": "14"
    },
    {
      "date": "2023-07-05",
      "bid": "403.00",
      "ask": "408.00",
      "open": "409.00",
      "high": "409.00",
      "low": "400.00",
      "close": "408.00",
      "average": "405.4749",
      "volume": "358",
      "turnover": "145160",
      "trades": "19"
    },
    {
      "date": "2023-07-06",
      "bid": "398.00",
      "ask": "399.00",
      "open": "410.00",
      "high": "410.00",
      "low": "397.00",
      "close": "398.00",
      "average": "399.40",
      "volume": "70",
      "turnover": "27958",
      "trades": "7"
    },
    {
      "date": "2023-07-07",
      "bid": "398.00",
      "ask": "404.00",
      "open": "399.00",
      "high": "404.00",
      "low": "398.00",
      "close": "398.00",
      "average": "399.1296",
      "volume": "162",
      "turnover": "64659",
      "trades": "15"
    },
    {
      "date": "2023-07-10",
      "bid": "396.00",
      "ask": "401.00",
      "open": "402.00",
      "high": "402.00",
      "low": "398.00",
      "close": "402.00",
      "average": "401.6711",
      "volume": "149",
      "turnover": "59849",
      "trades": "14"
    },
    {
      "date": "2023-07-11",
      "bid": "399.00",
      "ask": "403.00",
      "open": "398.00",
      "high": "403.00",
      "low": "398.00",
      "close": "399.00",
      "average": "400.1394",
      "volume": "208",
      "turnover": "83229",
      "trades": "13"
    },
    {
      "date": "2023-07-12",
      "bid": "405.00",
      "ask": "409.00",
      "open": "400.00",
      "high": "409.00",
      "low": "399.00",
      "close": "409.00",
      "average": "401.5905",
      "volume": "1514",
      "turnover": "608008",
      "trades": "32"
    },
    {
      "date": "2023-07-13",
      "bid": "410.00",
      "ask": "412.00",
      "open": "405.00",
      "high": "416.00",
      "low": "405.00",
      "close": "412.00",
      "average": "410.226",
      "volume": "438",
      "turnover": "179679",
      "trades": "21"
    },
    {
      "date": "2023-07-14",
      "bid": "407.00",
      "ask": "409.00",
      "open": "410.00",
      "high": "410.00",
      "low": "404.00",
      "close": "407.00",
      "average": "404.8287",
      "volume": "216",
      "turnover": "87443",
      "trades": "12"
    },
    {
      "date": "2023-07-17",
      "bid": "403.00",
      "ask": "409.00",
      "open": "407.00",
      "high": "409.00",
      "low": "403.00",
      "close": "403.00",
      "average": "406.9622",
      "volume": "370",
      "turnover": "150576",
      "trades": "34"
    },
    {
      "date": "2023-07-18",
      "bid": "405.00",
      "ask": "411.00",
      "open": "403.00",
      "high": "414.00",
      "low": "403.00",
      "close": "414.00",
      "average": "405.5602",
      "volume": "191",
      "turnover": "77462",
      "trades": "21"
    },
    {
      "date": "2023-07-19",
      "bid": "413.00",
      "ask": "415.00",
      "open": "425.00",
      "high": "425.00",
      "low": "408.00",
      "close": "413.00",
      "average": "414.3646",
      "volume": "96",
      "turnover": "39779",
      "trades": "17"
    },
    {
      "date": "2023-07-20",
      "bid": "412.00",
      "ask": "416.00",
      "open": "413.00",
      "high": "418.00",
      "low": "408.00",
      "close": "416.00",
      "average": "416.2028",
      "volume": "217",
      "turnover": "90316",
      "trades": "22"
    },
    {
      "date": "2023-07-21",
      "bid": "393.00",
      "ask": "396.00",
      "open": "412.00",
      "high": "412.00",
      "low": "393.00",
      "close": "396.00",
      "average": "396.7585",
      "volume": "675",
      "turnover": "267812",
      "trades": "57"
    },
    {
      "date": "2023-07-24",
      "bid": "392.00",
      "ask": "397.00",
      "open": "393.00",
      "high": "398.00",
      "low": "392.00",
      "close": "397.00",
      "average": "396.1827",
      "volume": "323",
      "turnover": "127967",
      "trades": "26"
    },
    {
      "date": "2023-07-25",
      "bid": "406.00",
      "ask": "408.00",
      "open": "397.00",
      "high": "408.00",
      "low": "396.00",
      "close": "408.00",
      "average": "399.4929",
      "volume": "282",
      "turnover": "112657",
      "trades": "27"
    },
    {
      "date": "2023-07-26",
      "bid": "407.00",
      "ask": "410.00",
      "open": "408.00",
      "high": "410.00",
      "low": "404.00",
      "close": "405.00",
      "average": "407.6461",
      "volume": "373",
      "turnover": "152052",
      "trades": "28"
    },
    {
      "date": "2023-07-27",
      "bid": "413.00",
      "ask": "418.00",
      "open": "406.00",
      "high": "418.00",
      "low": "406.00",
      "close": "414.00",
      "average": "410.2742",
      "volume": "124",
      "turnover": "50874",
      "trades": "21"
    },
    {
      "date": "2023-07-28",
      "bid": "408.00",
      "ask": "412.00",
      "open": "416.00",
      "high": "416.00",
      "low": "402.00",
      "close": "402.00",
      "average": "408.9758",
      "volume": "537",
      "turnover": "219620",
      "trades": "32"
    },
    {
      "date": "2023-07-31",
      "bid": "411.00",
      "ask": "414.00",
      "open": "402.00",
      "high": "414.00",
      "low": "402.00",
      "close": "411.00",
      "average": "410.5784",
      "volume": "631",
      "turnover": "259075",
      "trades": "34"
    },
    {
      "date": "2023-08-01",
      "bid": "411.00",
      "ask": "415.00",
      "open": "412.00",
      "high": "415.00",
      "low": "411.00",
      "close": "412.00",
      "average": "412.3023",
      "volume": "43",
      "turnover": "17729",
      "trades": "11"
    },
    {
      "date": "2023-08-02",
      "bid": "405.00",
      "ask": "408.00",
      "open": "412.00",
      "high": "412.00",
      "low": "400.00",
      "close": "407.00",
      "average": "404.6405",
      "volume": "242",
      "turnover": "97923",
      "trades": "16"
    },
    {
      "date": "2023-08-03",
      "bid": "400.00",
      "ask": "405.00",
      "open": "407.00",
      "high": "408.00",
      "low": "399.00",
      "close": "404.00",
      "average": "402.6999",
      "volume": "1163",
      "turnover": "468340",
      "trades": "41"
    },
    {
      "date": "2023-08-04",
      "bid": "406.00",
      "ask": "411.00",
      "open": "404.00",
      "high": "408.00",
      "low": "400.00",
      "close": "408.00",
      "average": "403.7438",
      "volume": "320",
      "turnover": "129198",
      "trades": "21"
    },
    {
      "date": "2023-08-07",
      "bid": "403.00",
      "ask": "408.00",
      "open": "408.00",
      "high": "408.00",
      "low": "403.00",
      "close": "407.00",
      "average": "406.8792",
      "volume": "149",
      "turnover": "60625",
      "trades": "26"
    },
    {
      "date": "2023-08-08",
      "bid": "398.00",
      "ask": "402.00",
      "open": "410.00",
      "high": "410.00",
      "low": "390.00",
      "close": "402.00",
      "average": "398.3925",
      "volume": "214",
      "turnover": "85256",
      "trades": "44"
    },
    {
      "date": "2023-08-09",
      "bid": "402.00",
      "ask": "404.00",
      "open": "402.00",
      "high": "408.00",
      "low": "402.00",
      "close": "403.00",
      "average": "403.5308",
      "volume": "130",
      "turnover": "52459",
      "trades": "18"
    },
    {
      "date": "2023-08-10",
      "bid": "399.00",
      "ask": "403.00",
      "open": "400.00",
      "high": "404.00",
      "low": "399.00",
      "close": "402.00",
      "average": "401.2276",
      "volume": "290",
      "turnover": "116356",
      "trades": "14"
    },
    {
      "date": "2023-08-11",
      "bid": "386.00",
      "ask": "392.00",
      "open": "399.00",
      "high": "399.00",
      "low": "383.00",
      "close": "388.00",
      "average": "386.0908",
      "volume": "1454",
      "turnover": "561376",
      "trades": "69"
    },
    {
      "date": "2023-08-14",
      "bid": "385.00",
      "ask": "389.00",
      "open": "385.00",
      "high": "394.00",
      "low": "384.00",
      "close": "389.00",
      "average": "386.8212",
      "volume": "302",
      "turnover": "116820",
      "trades": "28"
    },
    {
      "date": "2023-08-15",
      "bid": "385.00",
      "ask": "389.00",
      "open": "385.00",
      "high": "389.00",
      "low": "382.00",
      "close": "389.00",
      "average": "384.1974",
      "volume": "304",
      "turnover": "116796",
      "trades": "22"
    },
    {
      "date": "2023-08-16",
      "bid": "387.00",
      "ask": "389.00",
      "open": "382.00",
      "high": "389.00",
      "low": "382.00",
      "close": "389.00",
      "average": "386.9677",
      "volume": "62",
      "turnover": "23992",
      "trades": "13"
    },
    {
      "date": "2023-08-17",
      "bid": "395.00",
      "ask": "398.00",
      "open": "389.00",
      "high": "406.00",
      "low": "389.00",
      "close": "404.00",
      "average": "398.6467",
      "volume": "552",
      "turnover": "220053",
      "trades": "50"
    },
    {
      "date": "2023-08-18",
      "bid": "400.00",
      "ask": "404.00",
      "open": "400.00",
      "high": "400.00",
      "low": "392.00",
      "close": "400.00",
      "average": "395.9185",
      "volume": "319",
      "turnover": "126298",
      "trades": "21"
    },
    {
      "date": "2023-08-21",
      "bid": "398.00",
      "ask": "401.00",
      "open": "395.00",
      "high": "403.00",
      "low": "394.00",
      "close": "398.00",
      "average": "398.6243",
      "volume": "362",
      "turnover": "144302",
      "trades": "18"
    },
    {
      "date": "2023-08-22",
      "bid": "399.00",
      "ask": "403.00",
      "open": "399.00",
      "high": "399.00",
      "low": "399.00",
      "close": "399.00",
      "average": "399.00",
      "volume": "1",
      "turnover": "399",
      "trades": "1"
    },
    {
      "date": "2023-08-23",
      "bid": "398.00",
      "ask": "403.00",
      "open": "403.00",
      "high": "406.00",
      "low": "397.00",
      "close": "397.00",
      "average": "400.993",
      "volume": "142",
      "turnover": "56941",
      "trades": "13"
    },
    {
      "date": "2023-08-24",
      "bid": "398.00",
      "ask": "402.00",
      "open": "398.00",
      "high": "402.00",
      "low": "397.00",
      "close": "397.00",
      "average": "400.0429",
      "volume": "70",
      "turnover": "28003",
      "trades": "11"
    },
    {
      "date": "2023-08-25",
      "bid": "406.00",
      "ask": "409.00",
      "open": "398.00",
      "high": "409.00",
      "low": "398.00",
      "close": "409.00",
      "average": "405.7895",
      "volume": "247",
      "turnover": "100230",
      "trades": "23"
    },
    {
      "date": "2023-08-28",
      "bid": "405.00",
      "ask": "409.00",
      "open": "410.00",
      "high": "413.00",
      "low": "405.00",
      "close": "405.00",
      "average": "409.3231",
      "volume": "65",
      "turnover": "26606",
      "trades": "24"
    },
    {
      "date": "2023-08-29",
      "bid": "413.00",
      "ask": "416.00",
      "open": "405.00",
      "high": "415.00",
      "low": "404.00",
      "close": "415.00",
      "average": "407.4433",
      "volume": "194",
      "turnover": "79044",
      "trades": "20"
    },
    {
      "date": "2023-08-30",
      "bid": "415.00",
      "ask": "418.00",
      "open": "414.00",
      "high": "418.00",
      "low": "414.00",
      "close": "415.00",
      "average": "416.6581",
      "volume": "310",
      "turnover": "129164",
      "trades": "19"
    },
    {
      "date": "2023-08-31",
      "bid": "418.00",
      "ask": "421.00",
      "open": "415.00",
      "high": "424.00",
      "low": "415.00",
      "close": "418.00",
      "average": "421.7282",
      "volume": "1284",
      "turnover": "541499",
      "trades": "38"
    },
    {
      "date": "2023-09-01",
      "bid": "418.00",
      "ask": "422.00",
      "open": "422.00",
      "high": "422.00",
      "low": "418.00",
      "close": "422.00",
      "average": "421.1111",
      "volume": "9",
      "turnover": "3790",
      "trades": "4"
    },
    {
      "date": "2023-09-04",
      "bid": "421.00",
      "ask": "423.00",
      "open": "422.00",
      "high": "424.00",
      "low": "413.00",
      "close": "424.00",
      "average": "419.743",
      "volume": "323",
      "turnover": "135577",
      "trades": "25"
    },
    {
      "date": "2023-09-05",
      "bid": "420.00",
      "ask": "421.00",
      "open": "423.00",
      "high": "423.00",
      "low": "417.00",
      "close": "419.00",
      "average": "417.7288",
      "volume": "472",
      "turnover": "197168",
      "trades": "23"
    },
    {
      "date": "2023-09-06",
      "bid": "418.00",
      "ask": "420.00",
      "open": "419.00",
      "high": "419.00",
      "low": "413.00",
      "close": "418.00",
      "average": "416.1729",
      "volume": "133",
      "turnover": "55351",
      "trades": "23"
    },
    {
      "date": "2023-09-07",
      "bid": "415.00",
      "ask": "419.00",
      "open": "419.00",
      "high": "421.00",
      "low": "416.00",
      "close": "420.00",
      "average": "418.1188",
      "volume": "1103",
      "turnover": "461185",
      "trades": "25"
    },
    {
      "date": "2023-09-08",
      "bid": "412.00",
      "ask": "415.00",
      "open": "418.00",
      "high": "418.00",
      "low": "412.00",
      "close": "412.00",
      "average": "415.2185",
      "volume": "238",
      "turnover": "98822",
      "trades": "10"
    },
    {
      "date": "2023-09-11",
      "bid": "414.00",
      "ask": "417.00",
      "open": "412.00",
      "high": "417.00",
      "low": "409.00",
      "close": "417.00",
      "average": "412.2421",
      "volume": "1082",
      "turnover": "446046",
      "trades": "30"
    },
    {
      "date": "2023-09-12",
      "bid": "410.00",
      "ask": "413.00",
      "open": "417.00",
      "high": "417.00",
      "low": "410.00",
      "close": "415.00",
      "average": "413.8306",
      "volume": "301",
      "turnover": "124563",
      "trades": "14"
    },
    {
      "date": "2023-09-13",
      "bid": "409.00",
      "ask": "413.00",
      "open": "410.00",
      "high": "410.00",
      "low": "409.00",
      "close": "409.00",
      "average": "409.6667",
      "volume": "9",
      "turnover": "3687",
      "trades": "6"
    },
    {
      "date": "2023-09-14",
      "bid": "416.00",
      "ask": "422.00",
      "open": "415.00",
      "high": "421.00",
      "low": "413.00",
      "close": "415.00",
      "average": "415.0667",
      "volume": "60",
      "turnover": "24904",
      "trades": "11"
    },
    {
      "date": "2023-09-15",
      "bid": "424.00",
      "ask": "430.00",
      "open": "420.00",
      "high": "432.00",
      "low": "420.00",
      "close": "429.00",
      "average": "425.5193",
      "volume": "466",
      "turnover": "198292",
      "trades": "41"
    },
    {
      "date": "2023-09-18",
      "bid": "426.00",
      "ask": "428.00",
      "open": "429.00",
      "high": "429.00",
      "low": "426.00",
      "close": "427.00",
      "average": "426.8192",
      "volume": "769",
      "turnover": "328224",
      "trades": "33"
    },
    {
      "date": "2023-09-19",
      "bid": "425.00",
      "ask": "427.00",
      "open": "427.00",
      "high": "432.00",
      "low": "427.00",
      "close": "427.00",
      "average": "430.1579",
      "volume": "133",
      "turnover": "57211",
      "trades": "15"
    },
    {
      "date": "2023-09-20",
      "bid": "428.00",
      "ask": "433.00",
      "open": "422.00",
      "high": "433.00",
      "low": "422.00",
      "close": "428.00",
      "average": "427.2318",
      "volume": "548",
      "turnover": "234123",
      "trades": "29"
    },
    {
      "date": "2023-09-21",
      "bid": "428.00",
      "ask": "432.00",
      "open": "427.00",
      "high": "432.00",
      "low": "427.00",
      "close": "432.00",
      "average": "431.6556",
      "volume": "90",
      "turnover": "38849",
      "trades": "6"
    },
    {
      "date": "2023-09-22",
      "bid": "420.00",
      "ask": "423.00",
      "open": "432.00",
      "high": "432.00",
      "low": "419.00",
      "close": "419.00",
      "average": "423.2078",
      "volume": "255",
      "turnover": "107918",
      "trades": "27"
    },
    {
      "date": "2023-09-25",
      "bid": "420.00",
      "ask": "423.00",
      "open": "419.00",
      "high": "424.00",
      "low": "417.00",
      "close": "417.00",
      "average": "418.6486",
      "volume": "313",
      "turnover": "131037",
      "trades": "19"
    },
    {
      "date": "2023-09-26",
      "bid": "424.00",
      "ask": "426.00",
      "open": "423.00",
      "high": "428.00",
      "low": "420.00",
      "close": "426.00",
      "average": "425.3744",
      "volume": "227",
      "turnover": "96560",
      "trades": "20"
    },
    {
      "date": "2023-09-27",
      "bid": "417.00",
      "ask": "419.00",
      "open": "426.00",
      "high": "427.00",
      "low": "417.00",
      "close": "419.00",
      "average": "422.2913",
      "volume": "103",
      "turnover": "43496",
      "trades": "22"
    },
    {
      "date": "2023-09-28",
      "bid": "422.00",
      "ask": "425.00",
      "open": "428.00",
      "high": "428.00",
      "low": "415.00",
      "close": "424.00",
      "average": "420.9516",
      "volume": "62",
      "turnover": "26099",
      "trades": "19"
    },
    {
      "date": "2023-09-29",
      "bid": "425.00",
      "ask": "430.00",
      "open": "425.00",
      "high": "430.00",
      "low": "424.00",
      "close": "427.00",
      "average": "425.3698",
      "volume": "192",
      "turnover": "81671",
      "trades": "16"
    },
    {
      "date": "2023-10-02",
      "bid": "424.00",
      "ask": "426.00",
      "open": "427.00",
      "high": "435.00",
      "low": "424.00",
      "close": "424.00",
      "average": "431.40",
      "volume": "520",
      "turnover": "224328",
      "trades": "26"
    },
    {
      "date": "2023-10-03",
      "bid": "411.00",
      "ask": "415.00",
      "open": "430.00",
      "high": "430.00",
      "low": "414.00",
      "close": "415.00",
      "average": "414.8908",
      "volume": "751",
      "turnover": "311583",
      "trades": "20"
    },
    {
      "date": "2023-10-04",
      "bid": "418.00",
      "ask": "421.00",
      "open": "412.00",
      "high": "421.00",
      "low": "410.00",
      "close": "418.00",
      "average": "419.4812",
      "volume": "1091",
      "turnover": "457654",
      "trades": "30"
    },
    {
      "date": "2023-10-05",
      "bid": "422.00",
      "ask": "425.00",
      "open": "418.00",
      "high": "425.00",
      "low": "418.00",
      "close": "425.00",
      "average": "420.4286",
      "volume": "21",
      "turnover": "8829",
      "trades": "4"
    },
    {
      "date": "2023-10-06",
      "bid": "422.00",
      "ask": "425.00",
      "open": "426.00",
      "high": "426.00",
      "low": "417.00",
      "close": "422.00",
      "average": "421.8286",
      "volume": "315",
      "turnover": "132876",
      "trades": "20"
    },
    {
      "date": "2023-10-09",
      "bid": "425.00",
      "ask": "430.00",
      "open": "422.00",
      "high": "430.00",
      "low": "422.00",
      "close": "430.00",
      "average": "424.5628",
      "volume": "183",
      "turnover": "77695",
      "trades": "26"
    },
    {
      "date": "2023-10-10",
      "bid": "428.00",
      "ask": "432.00",
      "open": "430.00",
      "high": "432.00",
      "low": "428.00",
      "close": "428.00",
      "average": "429.9161",
      "volume": "155",
      "turnover": "66637",
      "trades": "17"
    },
    {
      "date": "2023-10-11",
      "bid": "436.00",
      "ask": "440.00",
      "open": "428.00",
      "high": "440.00",
      "low": "428.00",
      "close": "436.00",
      "average": "436.0281",
      "volume": "3021",
      "turnover": "1317241",
      "trades": "52"
    },
    {
      "date": "2023-10-12",
      "bid": "437.00",
      "ask": "440.00",
      "open": "444.00",
      "high": "447.00",
      "low": "437.00",
      "close": "437.00",
      "average": "443.0704",
      "volume": "71",
      "turnover": "31458",
      "trades": "19"
    },
    {
      "date": "2023-10-13",
      "bid": "432.00",
      "ask": "437.00",
      "open": "437.00",
      "high": "439.00",
      "low": "432.00",
      "close": "438.00",
      "average": "433.7782",
      "volume": "257",
      "turnover": "111481",
      "trades": "17"
    },
    {
      "date": "2023-10-16",
      "bid": "435.00",
      "ask": "439.00",
      "open": "438.00",
      "high": "439.00",
      "low": "433.00",
      "close": "439.00",
      "average": "435.9154",
      "volume": "532",
      "turnover": "231907",
      "trades": "27"
    },
    {
      "date": "2023-10-17",
      "bid": "431.00",
      "ask": "433.00",
      "open": "445.00",
      "high": "445.00",
      "low": "430.00",
      "close": "432.00",
      "average": "431.8641",
      "volume": "103",
      "turnover": "44482",
      "trades": "15"
    },
    {
      "date": "2023-10-18",
      "bid": "423.00",
      "ask": "427.00",
      "open": "426.00",
      "high": "431.00",
      "low": "420.00",
      "close": "427.00",
      "average": "421.6266",
      "volume": "399",
      "turnover": "168229",
      "trades": "19"
    },
    {
      "date": "2023-10-19",
      "bid": "415.00",
      "ask": "417.00",
      "open": "417.00",
      "high": "421.00",
      "low": "415.00",
      "close": "416.00",
      "average": "415.7103",
      "volume": "466",
      "turnover": "193721",
      "trades": "22"
    },
    {
      "date": "2023-10-20",
      "bid": "402.00",
      "ask": "408.00",
      "open": "416.00",
      "high": "416.00",
      "low": "406.00",
      "close": "406.00",
      "average": "407.161",
      "volume": "1118",
      "turnover": "455206",
      "trades": "24"
    },
    {
      "date": "2023-10-23",
      "bid": "397.00",
      "ask": "401.00",
      "open": "400.00",
      "high": "404.00",
      "low": "396.00",
      "close": "401.00",
      "average": "396.2546",
      "volume": "1944",
      "turnover": "770319",
      "trades": "36"
    },
    {
      "date": "2023-10-24",
      "bid": "406.00",
      "ask": "411.00",
      "open": "402.00",
      "high": "409.00",
      "low": "402.00",
      "close": "409.00",
      "average": "406.1626",
      "volume": "578",
      "turnover": "234762",
      "trades": "11"
    },
    {
      "date": "2023-10-25",
      "bid": "407.00",
      "ask": "413.00",
      "open": "410.00",
      "high": "426.00",
      "low": "410.00",
      "close": "414.00",
      "average": "412.947",
      "volume": "661",
      "turnover": "272958",
      "trades": "23"
    },
    {
      "date": "2023-10-26",
      "bid": "409.00",
      "ask": "414.00",
      "open": "413.00",
      "high": "419.00",
      "low": "413.00",
      "close": "414.00",
      "average": "414.2738",
      "volume": "84",
      "turnover": "34799",
      "trades": "10"
    },
    {
      "date": "2023-10-27",
      "bid": "417.00",
      "ask": "422.00",
      "open": "411.00",
      "high": "421.00",
      "low": "410.00",
      "close": "419.00",
      "average": "414.2453",
      "volume": "1500",
      "turnover": "621368",
      "trades": "29"
    },
    {
      "date": "2023-10-30",
      "bid": "417.00",
      "ask": "421.00",
      "open": "419.00",
      "high": "421.00",
      "low": "417.00",
      "close": "419.00",
      "average": "419.3607",
      "volume": "61",
      "turnover": "25581",
      "trades": "12"
    },
    {
      "date": "2023-10-31",
      "bid": "417.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "424.00",
      "low": "417.00",
      "close": "417.00",
      "average": "421.4625",
      "volume": "253",
      "turnover": "106630",
      "trades": "10"
    },
    {
      "date": "2023-11-01",
      "bid": "418.00",
      "ask": "422.00",
      "open": "422.00",
      "high": "425.00",
      "low": "420.00",
      "close": "421.00",
      "average": "422.1067",
      "volume": "178",
      "turnover": "75135",
      "trades": "16"
    },
    {
      "date": "2023-11-02",
      "bid": "425.00",
      "ask": "429.00",
      "open": "422.00",
      "high": "430.00",
      "low": "422.00",
      "close": "425.00",
      "average": "425.32",
      "volume": "675",
      "turnover": "287091",
      "trades": "25"
    },
    {
      "date": "2023-11-03",
      "bid": "423.00",
      "ask": "428.00",
      "open": "426.00",
      "high": "431.00",
      "low": "425.00",
      "close": "427.00",
      "average": "426.9323",
      "volume": "886",
      "turnover": "378262",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "427.00",
      "ask": "430.00",
      "open": "427.00",
      "high": "427.00",
      "low": "421.00",
      "close": "426.00",
      "average": "424.6462",
      "volume": "65",
      "turnover": "27602",
      "trades": "11"
    },
    {
      "date": "2023-11-07",
      "bid": "423.00",
      "ask": "426.00",
      "open": "432.00",
      "high": "432.00",
      "low": "425.00",
      "close": "425.00",
      "average": "425.95",
      "volume": "20",
      "turnover": "8519",
      "trades": "6"
    },
    {
      "date": "2023-11-08",
      "bid": "418.00",
      "ask": "422.00",
      "open": "423.00",
      "high": "424.00",
      "low": "418.00",
      "close": "422.00",
      "average": "420.9344",
      "volume": "122",
      "turnover": "51354",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "421.00",
      "ask": "423.00",
      "open": "423.00",
      "high": "423.00",
      "low": "419.00",
      "close": "423.00",
      "average": "421.50",
      "volume": "408",
      "turnover": "171972",
      "trades": "10"
    },
    {
      "date": "2023-11-10",
      "bid": "420.00",
      "ask": "423.00",
      "open": "423.00",
      "high": "424.00",
      "low": "416.00",
      "close": "424.00",
      "average": "418.1161",
      "volume": "732",
      "turnover": "306061",
      "trades": "23"
    },
    {
      "date": "2023-11-13",
      "bid": "419.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "424.00",
      "low": "419.00",
      "close": "419.00",
      "average": "421.9067",
      "volume": "75",
      "turnover": "31643",
      "trades": "11"
    },
    {
      "date": "2023-11-14",
      "bid": "426.00",
      "ask": "430.00",
      "open": "419.00",
      "high": "427.00",
      "low": "415.00",
      "close": "427.00",
      "average": "417.5714",
      "volume": "105",
      "turnover": "43845",
      "trades": "17"
    },
    {
      "date": "2023-11-15",
      "bid": "421.00",
      "ask": "425.00",
      "open": "427.00",
      "high": "428.00",
      "low": "422.00",
      "close": "422.00",
      "average": "426.3147",
      "volume": "464",
      "turnover": "197810",
      "trades": "16"
    },
    {
      "date": "2023-11-16",
      "bid": "419.00",
      "ask": "423.00",
      "open": "419.00",
      "high": "427.00",
      "low": "419.00",
      "close": "419.00",
      "average": "422.5566",
      "volume": "212",
      "turnover": "89582",
      "trades": "15"
    },
    {
      "date": "2023-11-17",
      "bid": "428.00",
      "ask": "432.00",
      "open": "420.00",
      "high": "432.00",
      "low": "420.00",
      "close": "432.00",
      "average": "427.7654",
      "volume": "746",
      "turnover": "319113",
      "trades": "18"
    },
    {
      "date": "2023-11-20",
      "bid": "426.00",
      "ask": "430.00",
      "open": "427.00",
      "high": "432.00",
      "low": "427.00",
      "close": "429.00",
      "average": "428.472",
      "volume": "161",
      "turnover": "68984",
      "trades": "11"
    },
    {
      "date": "2023-11-21",
      "bid": "430.00",
      "ask": "433.00",
      "open": "429.00",
      "high": "434.00",
      "low": "429.00",
      "close": "434.00",
      "average": "431.9714",
      "volume": "665",
      "turnover": "287261",
      "trades": "17"
    },
    {
      "date": "2023-11-22",
      "bid": "427.00",
      "ask": "431.00",
      "open": "434.00",
      "high": "434.00",
      "low": "428.00",
      "close": "431.00",
      "average": "431.2712",
      "volume": "177",
      "turnover": "76335",
      "trades": "13"
    },
    {
      "date": "2023-11-23",
      "bid": "428.00",
      "ask": "432.00",
      "open": "430.00",
      "high": "433.00",
      "low": "427.00",
      "close": "427.00",
      "average": "429.25",
      "volume": "284",
      "turnover": "121907",
      "trades": "17"
    },
    {
      "date": "2023-11-24",
      "bid": "428.00",
      "ask": "429.00",
      "open": "427.00",
      "high": "431.00",
      "low": "425.00",
      "close": "428.00",
      "average": "427.4671",
      "volume": "167",
      "turnover": "71387",
      "trades": "17"
    },
    {
      "date": "2023-11-27",
      "bid": "427.00",
      "ask": "429.00",
      "open": "425.00",
      "high": "430.00",
      "low": "425.00",
      "close": "429.00",
      "average": "427.6547",
      "volume": "307",
      "turnover": "131290",
      "trades": "28"
    },
    {
      "date": "2023-11-28",
      "bid": "431.00",
      "ask": "435.00",
      "open": "425.00",
      "high": "434.00",
      "low": "425.00",
      "close": "431.00",
      "average": "429.9106",
      "volume": "649",
      "turnover": "279012",
      "trades": "16"
    },
    {
      "date": "2023-11-29",
      "bid": "439.00",
      "ask": "442.00",
      "open": "431.00",
      "high": "442.00",
      "low": "431.00",
      "close": "440.00",
      "average": "438.2389",
      "volume": "180",
      "turnover": "78883",
      "trades": "15"
    },
    {
      "date": "2023-11-30",
      "bid": "433.00",
      "ask": "437.00",
      "open": "440.00",
      "high": "440.00",
      "low": "422.00",
      "close": "436.00",
      "average": "434.6819",
      "volume": "525",
      "turnover": "228208",
      "trades": "26"
    },
    {
      "date": "2023-12-01",
      "bid": "443.00",
      "ask": "447.00",
      "open": "442.00",
      "high": "447.00",
      "low": "440.00",
      "close": "444.00",
      "average": "444.7211",
      "volume": "950",
      "turnover": "422485",
      "trades": "32"
    },
    {
      "date": "2023-12-04",
      "bid": "436.00",
      "ask": "440.00",
      "open": "440.00",
      "high": "444.00",
      "low": "438.00",
      "close": "439.00",
      "average": "438.5294",
      "volume": "544",
      "turnover": "238560",
      "trades": "15"
    },
    {
      "date": "2023-12-05",
      "bid": "432.00",
      "ask": "436.00",
      "open": "437.00",
      "high": "438.00",
      "low": "431.00",
      "close": "434.00",
      "average": "435.809",
      "volume": "398",
      "turnover": "173452",
      "trades": "28"
    },
    {
      "date": "2023-12-06",
      "bid": "435.00",
      "ask": "438.00",
      "open": "436.00",
      "high": "438.00",
      "low": "432.00",
      "close": "438.00",
      "average": "436.024",
      "volume": "125",
      "turnover": "54503",
      "trades": "17"
    },
    {
      "date": "2023-12-07",
      "bid": "434.00",
      "ask": "436.00",
      "open": "434.00",
      "high": "436.00",
      "low": "432.00",
      "close": "434.00",
      "average": "434.2415",
      "volume": "410",
      "turnover": "178039",
      "trades": "14"
    },
    {
      "date": "2023-12-08",
      "bid": "442.00",
      "ask": "445.00",
      "open": "434.00",
      "high": "443.00",
      "low": "434.00",
      "close": "443.00",
      "average": "440.8759",
      "volume": "145",
      "turnover": "63927",
      "trades": "16"
    },
    {
      "date": "2023-12-11",
      "bid": "446.00",
      "ask": "448.00",
      "open": "443.00",
      "high": "449.00",
      "low": "441.00",
      "close": "448.00",
      "average": "443.7948",
      "volume": "697",
      "turnover": "309325",
      "trades": "29"
    },
    {
      "date": "2023-12-12",
      "bid": "428.00",
      "ask": "431.00",
      "open": "448.00",
      "high": "448.00",
      "low": "420.00",
      "close": "430.00",
      "average": "424.1316",
      "volume": "1801",
      "turnover": "763861",
      "trades": "59"
    },
    {
      "date": "2023-12-13",
      "bid": "423.00",
      "ask": "427.00",
      "open": "430.00",
      "high": "430.00",
      "low": "423.00",
      "close": "430.00",
      "average": "428.8389",
      "volume": "683",
      "turnover": "292897",
      "trades": "25"
    },
    {
      "date": "2023-12-14",
      "bid": "424.00",
      "ask": "428.00",
      "open": "427.00",
      "high": "434.00",
      "low": "424.00",
      "close": "425.00",
      "average": "426.2705",
      "volume": "2059",
      "turnover": "877691",
      "trades": "37"
    },
    {
      "date": "2023-12-15",
      "bid": "429.00",
      "ask": "433.00",
      "open": "429.00",
      "high": "433.00",
      "low": "427.00",
      "close": "433.00",
      "average": "428.0361",
      "volume": "83",
      "turnover": "35527",
      "trades": "9"
    },
    {
      "date": "2023-12-18",
      "bid": "430.00",
      "ask": "432.00",
      "open": "433.00",
      "high": "436.00",
      "low": "431.00",
      "close": "431.00",
      "average": "432.8776",
      "volume": "2581",
      "turnover": "1117257",
      "trades": "40"
    },
    {
      "date": "2023-12-19",
      "bid": "431.00",
      "ask": "435.00",
      "open": "431.00",
      "high": "438.00",
      "low": "431.00",
      "close": "435.00",
      "average": "433.8375",
      "volume": "80",
      "turnover": "34707",
      "trades": "12"
    },
    {
      "date": "2023-12-20",
      "bid": "424.00",
      "ask": "429.00",
      "open": "436.00",
      "high": "436.00",
      "low": "426.00",
      "close": "427.00",
      "average": "430.8265",
      "volume": "807",
      "turnover": "347677",
      "trades": "22"
    },
    {
      "date": "2023-12-21",
      "bid": "424.00",
      "ask": "428.00",
      "open": "426.00",
      "high": "430.00",
      "low": "424.00",
      "close": "426.00",
      "average": "427.4769",
      "volume": "65",
      "turnover": "27786",
      "trades": "10"
    },
    {
      "date": "2023-12-22",
      "bid": "427.00",
      "ask": "431.00",
      "open": "424.00",
      "high": "432.00",
      "low": "423.00",
      "close": "427.00",
      "average": "427.9491",
      "volume": "1356",
      "turnover": "580299",
      "trades": "40"
    },
    {
      "date": "2023-12-27",
      "bid": "427.00",
      "ask": "430.00",
      "open": "423.00",
      "high": "432.00",
      "low": "423.00",
      "close": "427.00",
      "average": "428.4395",
      "volume": "430",
      "turnover": "184229",
      "trades": "31"
    },
    {
      "date": "2023-12-28",
      "bid": "429.00",
      "ask": "431.00",
      "open": "427.00",
      "high": "431.00",
      "low": "425.00",
      "close": "429.00",
      "average": "427.4561",
      "volume": "114",
      "turnover": "48730",
      "trades": "18"
    },
    {
      "date": "2023-12-29",
      "bid": "423.00",
      "ask": "425.00",
      "open": "428.00",
      "high": "429.00",
      "low": "423.00",
      "close": "424.00",
      "average": "425.00",
      "volume": "284",
      "turnover": "120700",
      "trades": "28"
    },
    {
      "date": "2024-01-02",
      "bid": "425.00",
      "ask": "429.00",
      "open": "424.00",
      "high": "430.00",
      "low": "423.00",
      "close": "429.00",
      "average": "425.6491",
      "volume": "647",
      "turnover": "275395",
      "trades": "43"
    },
    {
      "date": "2024-01-03",
      "bid": "422.00",
      "ask": "423.00",
      "open": "428.00",
      "high": "429.00",
      "low": "420.00",
      "close": "422.00",
      "average": "422.0802",
      "volume": "424",
      "turnover": "178962",
      "trades": "23"
    },
    {
      "date": "2024-01-04",
      "bid": "428.00",
      "ask": "429.00",
      "open": "418.00",
      "high": "428.00",
      "low": "418.00",
      "close": "427.00",
      "average": "426.234",
      "volume": "735",
      "turnover": "313282",
      "trades": "33"
    },
    {
      "date": "2024-01-05",
      "bid": "423.00",
      "ask": "425.00",
      "open": "427.00",
      "high": "430.00",
      "low": "423.00",
      "close": "423.00",
      "average": "427.4912",
      "volume": "57",
      "turnover": "24367",
      "trades": "14"
    },
    {
      "date": "2024-01-08",
      "bid": "425.00",
      "ask": "428.00",
      "open": "424.00",
      "high": "428.00",
      "low": "424.00",
      "close": "428.00",
      "average": "425.5161",
      "volume": "186",
      "turnover": "79146",
      "trades": "16"
    },
    {
      "date": "2024-01-09",
      "bid": "420.00",
      "ask": "423.00",
      "open": "428.00",
      "high": "428.00",
      "low": "421.00",
      "close": "421.00",
      "average": "423.0137",
      "volume": "146",
      "turnover": "61760",
      "trades": "18"
    },
    {
      "date": "2024-01-10",
      "bid": "408.00",
      "ask": "410.00",
      "open": "420.00",
      "high": "420.00",
      "low": "408.00",
      "close": "411.00",
      "average": "410.823",
      "volume": "2051",
      "turnover": "842598",
      "trades": "43"
    },
    {
      "date": "2024-01-11",
      "bid": "408.00",
      "ask": "410.00",
      "open": "410.00",
      "high": "412.00",
      "low": "408.00",
      "close": "408.00",
      "average": "409.5714",
      "volume": "70",
      "turnover": "28670",
      "trades": "12"
    },
    {
      "date": "2024-01-12",
      "bid": "413.00",
      "ask": "417.00",
      "open": "410.00",
      "high": "414.00",
      "low": "410.00",
      "close": "414.00",
      "average": "413.0685",
      "volume": "569",
      "turnover": "235036",
      "trades": "20"
    },
    {
      "date": "2024-01-15",
      "bid": "416.00",
      "ask": "418.00",
      "open": "414.00",
      "high": "420.00",
      "low": "411.00",
      "close": "418.00",
      "average": "414.4268",
      "volume": "1338",
      "turnover": "554503",
      "trades": "41"
    },
    {
      "date": "2024-01-16",
      "bid": "409.00",
      "ask": "413.00",
      "open": "418.00",
      "high": "418.00",
      "low": "409.00",
      "close": "413.00",
      "average": "411.3392",
      "volume": "401",
      "turnover": "164947",
      "trades": "22"
    },
    {
      "date": "2024-01-17",
      "bid": "412.00",
      "ask": "417.00",
      "open": "413.00",
      "high": "413.00",
      "low": "405.00",
      "close": "411.00",
      "average": "408.6973",
      "volume": "1206",
      "turnover": "492889",
      "trades": "19"
    },
    {
      "date": "2024-01-18",
      "bid": "407.00",
      "ask": "410.00",
      "open": "414.00",
      "high": "416.00",
      "low": "407.00",
      "close": "408.00",
      "average": "413.2752",
      "volume": "516",
      "turnover": "213250",
      "trades": "20"
    },
    {
      "date": "2024-01-19",
      "bid": "405.00",
      "ask": "408.00",
      "open": "410.00",
      "high": "410.00",
      "low": "405.00",
      "close": "406.00",
      "average": "406.9229",
      "volume": "1647",
      "turnover": "670202",
      "trades": "32"
    },
    {
      "date": "2024-01-22",
      "bid": "407.00",
      "ask": "411.00",
      "open": "406.00",
      "high": "408.00",
      "low": "400.00",
      "close": "408.00",
      "average": "403.5178",
      "volume": "871",
      "turnover": "351464",
      "trades": "49"
    },
    {
      "date": "2024-01-23",
      "bid": "409.00",
      "ask": "413.00",
      "open": "406.00",
      "high": "414.00",
      "low": "406.00",
      "close": "411.00",
      "average": "410.8865",
      "volume": "423",
      "turnover": "173805",
      "trades": "16"
    },
    {
      "date": "2024-01-24",
      "bid": "409.00",
      "ask": "413.00",
      "open": "411.00",
      "high": "416.00",
      "low": "409.00",
      "close": "412.00",
      "average": "411.0584",
      "volume": "616",
      "turnover": "253212",
      "trades": "25"
    },
    {
      "date": "2024-01-25",
      "bid": "404.00",
      "ask": "408.00",
      "open": "412.00",
      "high": "415.00",
      "low": "393.00",
      "close": "402.00",
      "average": "399.0499",
      "volume": "581",
      "turnover": "231848",
      "trades": "40"
    },
    {
      "date": "2024-01-26",
      "bid": "415.00",
      "ask": "419.00",
      "open": "401.00",
      "high": "419.00",
      "low": "400.00",
      "close": "415.00",
      "average": "411.1679",
      "volume": "673",
      "turnover": "276716",
      "trades": "38"
    },
    {
      "date": "2024-01-29",
      "bid": "419.00",
      "ask": "424.00",
      "open": "415.00",
      "high": "424.00",
      "low": "411.00",
      "close": "422.00",
      "average": "418.6809",
      "volume": "1824",
      "turnover": "763674",
      "trades": "38"
    },
    {
      "date": "2024-01-30",
      "bid": "410.00",
      "ask": "413.00",
      "open": "420.00",
      "high": "420.00",
      "low": "411.00",
      "close": "411.00",
      "average": "414.7789",
      "volume": "1429",
      "turnover": "592719",
      "trades": "33"
    },
    {
      "date": "2024-01-31",
      "bid": "410.00",
      "ask": "414.00",
      "open": "404.00",
      "high": "411.00",
      "low": "399.00",
      "close": "410.00",
      "average": "405.3055",
      "volume": "1555",
      "turnover": "630250",
      "trades": "52"
    },
    {
      "date": "2024-02-01",
      "bid": "402.00",
      "ask": "406.00",
      "open": "409.00",
      "high": "409.00",
      "low": "396.00",
      "close": "407.00",
      "average": "399.7538",
      "volume": "1710",
      "turnover": "683579",
      "trades": "67"
    },
    {
      "date": "2024-02-02",
      "bid": "401.00",
      "ask": "403.00",
      "open": "407.00",
      "high": "407.00",
      "low": "399.00",
      "close": "402.00",
      "average": "401.6914",
      "volume": "1889",
      "turnover": "758795",
      "trades": "65"
    },
    {
      "date": "2024-02-05",
      "bid": "395.00",
      "ask": "399.00",
      "open": "401.00",
      "high": "401.00",
      "low": "394.00",
      "close": "394.00",
      "average": "398.7698",
      "volume": "278",
      "turnover": "110858",
      "trades": "30"
    },
    {
      "date": "2024-02-06",
      "bid": "399.00",
      "ask": "402.00",
      "open": "399.00",
      "high": "403.00",
      "low": "398.00",
      "close": "400.00",
      "average": "400.072",
      "volume": "3831",
      "turnover": "1532676",
      "trades": "73"
    },
    {
      "date": "2024-02-07",
      "bid": "399.00",
      "ask": "401.00",
      "open": "400.00",
      "high": "406.00",
      "low": "397.00",
      "close": "400.00",
      "average": "400.0786",
      "volume": "1476",
      "turnover": "590516",
      "trades": "57"
    },
    {
      "date": "2024-02-08",
      "bid": "393.00",
      "ask": "397.00",
      "open": "402.00",
      "high": "403.00",
      "low": "394.00",
      "close": "394.00",
      "average": "398.8151",
      "volume": "714",
      "turnover": "284754",
      "trades": "38"
    },
    {
      "date": "2024-02-09",
      "bid": "394.00",
      "ask": "395.00",
      "open": "396.00",
      "high": "402.00",
      "low": "391.00",
      "close": "396.00",
      "average": "395.217",
      "volume": "2746",
      "turnover": "1085266",
      "trades": "48"
    },
    {
      "date": "2024-02-12",
      "bid": "400.00",
      "ask": "404.00",
      "open": "396.00",
      "high": "400.00",
      "low": "394.00",
      "close": "400.00",
      "average": "395.0982",
      "volume": "1588",
      "turnover": "627416",
      "trades": "52"
    },
    {
      "date": "2024-02-13",
      "bid": "395.00",
      "ask": "396.00",
      "open": "400.00",
      "high": "405.00",
      "low": "396.00",
      "close": "396.00",
      "average": "402.802",
      "volume": "596",
      "turnover": "240070",
      "trades": "16"
    },
    {
      "date": "2024-02-14",
      "bid": "394.00",
      "ask": "396.00",
      "open": "396.00",
      "high": "399.00",
      "low": "394.00",
      "close": "395.00",
      "average": "395.9293",
      "volume": "1146",
      "turnover": "453735",
      "trades": "32"
    },
    {
      "date": "2024-02-15",
      "bid": "399.00",
      "ask": "401.00",
      "open": "395.00",
      "high": "401.00",
      "low": "394.00",
      "close": "400.00",
      "average": "395.125",
      "volume": "4687",
      "turnover": "1851951",
      "trades": "36"
    },
    {
      "date": "2024-02-16",
      "bid": "399.00",
      "ask": "403.00",
      "open": "400.00",
      "high": "405.00",
      "low": "400.00",
      "close": "400.00",
      "average": "404.2399",
      "volume": "1367",
      "turnover": "552596",
      "trades": "24"
    },
    {
      "date": "2024-02-19",
      "bid": "400.00",
      "ask": "404.00",
      "open": "399.00",
      "high": "403.00",
      "low": "396.00",
      "close": "403.00",
      "average": "398.7236",
      "volume": "3904",
      "turnover": "1556617",
      "trades": "48"
    },
    {
      "date": "2024-02-20",
      "bid": "399.00",
      "ask": "403.00",
      "open": "403.00",
      "high": "405.00",
      "low": "397.00",
      "close": "400.00",
      "average": "401.8641",
      "volume": "184",
      "turnover": "73943",
      "trades": "20"
    },
    {
      "date": "2024-02-21",
      "bid": "401.00",
      "ask": "406.00",
      "open": "400.00",
      "high": "406.00",
      "low": "400.00",
      "close": "406.00",
      "average": "402.6608",
      "volume": "457",
      "turnover": "184016",
      "trades": "17"
    },
    {
      "date": "2024-02-22",
      "bid": "400.00",
      "ask": "404.00",
      "open": "406.00",
      "high": "406.00",
      "low": "401.00",
      "close": "401.00",
      "average": "405.2151",
      "volume": "186",
      "turnover": "75370",
      "trades": "9"
    },
    {
      "date": "2024-02-23",
      "bid": "402.00",
      "ask": "406.00",
      "open": "409.00",
      "high": "409.00",
      "low": "401.00",
      "close": "406.00",
      "average": "405.0455",
      "volume": "198",
      "turnover": "80199",
      "trades": "22"
    },
    {
      "date": "2024-02-26",
      "bid": "399.00",
      "ask": "403.00",
      "open": "406.00",
      "high": "406.00",
      "low": "399.00",
      "close": "404.00",
      "average": "401.8194",
      "volume": "299",
      "turnover": "120144",
      "trades": "34"
    },
    {
      "date": "2024-02-27",
      "bid": "408.00",
      "ask": "410.00",
      "open": "404.00",
      "high": "409.00",
      "low": "396.00",
      "close": "409.00",
      "average": "404.7514",
      "volume": "716",
      "turnover": "289802",
      "trades": "44"
    },
    {
      "date": "2024-02-28",
      "bid": "409.00",
      "ask": "413.00",
      "open": "409.00",
      "high": "413.00",
      "low": "409.00",
      "close": "410.00",
      "average": "411.9211",
      "volume": "279",
      "turnover": "114926",
      "trades": "25"
    },
    {
      "date": "2024-02-29",
      "bid": "412.00",
      "ask": "415.00",
      "open": "413.00",
      "high": "415.00",
      "low": "407.00",
      "close": "412.00",
      "average": "410.2116",
      "volume": "808",
      "turnover": "331451",
      "trades": "43"
    },
    {
      "date": "2024-03-01",
      "bid": "412.00",
      "ask": "414.00",
      "open": "414.00",
      "high": "415.00",
      "low": "411.00",
      "close": "412.00",
      "average": "413.2766",
      "volume": "535",
      "turnover": "221103",
      "trades": "21"
    },
    {
      "date": "2024-03-04",
      "bid": "406.00",
      "ask": "411.00",
      "open": "412.00",
      "high": "416.00",
      "low": "405.00",
      "close": "406.00",
      "average": "409.5351",
      "volume": "228",
      "turnover": "93374",
      "trades": "39"
    },
    {
      "date": "2024-03-05",
      "bid": "404.00",
      "ask": "409.00",
      "open": "406.00",
      "high": "411.00",
      "low": "403.00",
      "close": "408.00",
      "average": "407.793",
      "volume": "459",
      "turnover": "187177",
      "trades": "26"
    },
    {
      "date": "2024-03-06",
      "bid": "403.00",
      "ask": "406.00",
      "open": "408.00",
      "high": "411.00",
      "low": "407.00",
      "close": "407.00",
      "average": "407.9242",
      "volume": "818",
      "turnover": "333682",
      "trades": "24"
    },
    {
      "date": "2024-03-07",
      "bid": "412.00",
      "ask": "415.00",
      "open": "402.00",
      "high": "415.00",
      "low": "400.00",
      "close": "415.00",
      "average": "412.745",
      "volume": "545",
      "turnover": "224946",
      "trades": "15"
    },
    {
      "date": "2024-03-08",
      "bid": "414.00",
      "ask": "417.00",
      "open": "414.00",
      "high": "417.00",
      "low": "412.00",
      "close": "417.00",
      "average": "415.6515",
      "volume": "660",
      "turnover": "274330",
      "trades": "27"
    },
    {
      "date": "2024-03-11",
      "bid": "413.00",
      "ask": "415.00",
      "open": "417.00",
      "high": "417.00",
      "low": "410.00",
      "close": "415.00",
      "average": "413.7123",
      "volume": "1599",
      "turnover": "661526",
      "trades": "30"
    },
    {
      "date": "2024-03-12",
      "bid": "414.00",
      "ask": "417.00",
      "open": "416.00",
      "high": "418.00",
      "low": "414.00",
      "close": "418.00",
      "average": "416.0733",
      "volume": "3293",
      "turnover": "1370030",
      "trades": "36"
    },
    {
      "date": "2024-03-13",
      "bid": "421.00",
      "ask": "425.00",
      "open": "418.00",
      "high": "425.00",
      "low": "415.00",
      "close": "425.00",
      "average": "419.5746",
      "volume": "3098",
      "turnover": "1299842",
      "trades": "30"
    },
    {
      "date": "2024-03-14",
      "bid": "417.00",
      "ask": "420.00",
      "open": "427.00",
      "high": "428.00",
      "low": "416.00",
      "close": "418.00",
      "average": "422.4396",
      "volume": "3419",
      "turnover": "1444321",
      "trades": "49"
    },
    {
      "date": "2024-03-15",
      "bid": "419.00",
      "ask": "423.00",
      "open": "418.00",
      "high": "423.00",
      "low": "417.00",
      "close": "420.00",
      "average": "419.9531",
      "volume": "469",
      "turnover": "196958",
      "trades": "26"
    },
    {
      "date": "2024-03-18",
      "bid": "415.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "424.00",
      "low": "416.00",
      "close": "416.00",
      "average": "421.3501",
      "volume": "337",
      "turnover": "141995",
      "trades": "25"
    },
    {
      "date": "2024-03-19",
      "bid": "421.00",
      "ask": "425.00",
      "open": "416.00",
      "high": "424.00",
      "low": "416.00",
      "close": "423.00",
      "average": "417.3161",
      "volume": "329",
      "turnover": "137297",
      "trades": "19"
    },
    {
      "date": "2024-03-20",
      "bid": "424.00",
      "ask": "431.00",
      "open": "424.00",
      "high": "431.00",
      "low": "424.00",
      "close": "426.00",
      "average": "429.9344",
      "volume": "552",
      "turnover": "237376",
      "trades": "31"
    },
    {
      "date": "2024-03-21",
      "bid": "440.00",
      "ask": "442.00",
      "open": "426.00",
      "high": "442.00",
      "low": "426.00",
      "close": "440.00",
      "average": "436.9106",
      "volume": "1320",
      "turnover": "576722",
      "trades": "50"
    },
    {
      "date": "2024-03-22",
      "bid": "439.00",
      "ask": "441.00",
      "open": "440.00",
      "high": "443.00",
      "low": "436.00",
      "close": "440.00",
      "average": "439.4736",
      "volume": "720",
      "turnover": "316421",
      "trades": "24"
    },
    {
      "date": "2024-03-25",
      "bid": "447.00",
      "ask": "449.00",
      "open": "440.00",
      "high": "449.00",
      "low": "440.00",
      "close": "447.00",
      "average": "445.25",
      "volume": "404",
      "turnover": "179881",
      "trades": "45"
    },
    {
      "date": "2024-03-26",
      "bid": "441.00",
      "ask": "448.00",
      "open": "447.00",
      "high": "448.00",
      "low": "441.00",
      "close": "448.00",
      "average": "442.3654",
      "volume": "1155",
      "turnover": "510932",
      "trades": "39"
    },
    {
      "date": "2024-03-27",
      "bid": "441.00",
      "ask": "444.00",
      "open": "448.00",
      "high": "450.00",
      "low": "445.00",
      "close": "446.00",
      "average": "446.7486",
      "volume": "183",
      "turnover": "81755",
      "trades": "29"
    },
    {
      "date": "2024-03-28",
      "bid": "431.00",
      "ask": "435.00",
      "open": "441.00",
      "high": "441.00",
      "low": "435.00",
      "close": "435.00",
      "average": "438.0065",
      "volume": "767",
      "turnover": "335951",
      "trades": "42"
    },
    {
      "date": "2024-04-02",
      "bid": "430.00",
      "ask": "434.00",
      "open": "435.00",
      "high": "444.00",
      "low": "430.00",
      "close": "431.00",
      "average": "433.9731",
      "volume": "1526",
      "turnover": "662243",
      "trades": "93"
    },
    {
      "date": "2024-04-03",
      "bid": "431.00",
      "ask": "433.00",
      "open": "431.00",
      "high": "437.00",
      "low": "430.00",
      "close": "431.00",
      "average": "431.6415",
      "volume": "979",
      "turnover": "422577",
      "trades": "62"
    },
    {
      "date": "2024-04-04",
      "bid": "429.00",
      "ask": "432.00",
      "open": "433.00",
      "high": "435.00",
      "low": "430.00",
      "close": "430.00",
      "average": "433.9514",
      "volume": "2515",
      "turnover": "1091380",
      "trades": "81"
    },
    {
      "date": "2024-04-05",
      "bid": "433.00",
      "ask": "436.00",
      "open": "430.00",
      "high": "437.00",
      "low": "430.00",
      "close": "436.00",
      "average": "433.7316",
      "volume": "1237",
      "turnover": "536526",
      "trades": "44"
    },
    {
      "date": "2024-04-08",
      "bid": "434.00",
      "ask": "437.00",
      "open": "437.00",
      "high": "439.00",
      "low": "433.00",
      "close": "436.00",
      "average": "436.6538",
      "volume": "182",
      "turnover": "79471",
      "trades": "26"
    },
    {
      "date": "2024-04-09",
      "bid": "435.00",
      "ask": "436.00",
      "open": "437.00",
      "high": "439.00",
      "low": "433.00",
      "close": "435.00",
      "average": "438.2434",
      "volume": "2855",
      "turnover": "1251185",
      "trades": "50"
    },
    {
      "date": "2024-04-10",
      "bid": "431.00",
      "ask": "434.00",
      "open": "439.00",
      "high": "439.00",
      "low": "430.00",
      "close": "431.00",
      "average": "434.8438",
      "volume": "672",
      "turnover": "292215",
      "trades": "29"
    },
    {
      "date": "2024-04-11",
      "bid": "431.00",
      "ask": "435.00",
      "open": "431.00",
      "high": "437.00",
      "low": "428.00",
      "close": "434.00",
      "average": "433.1263",
      "volume": "1029",
      "turnover": "445687",
      "trades": "37"
    },
    {
      "date": "2024-04-12",
      "bid": "429.00",
      "ask": "431.00",
      "open": "434.00",
      "high": "439.00",
      "low": "429.00",
      "close": "430.00",
      "average": "433.0782",
      "volume": "1688",
      "turnover": "731036",
      "trades": "44"
    },
    {
      "date": "2024-04-15",
      "bid": "428.00",
      "ask": "430.00",
      "open": "431.00",
      "high": "434.00",
      "low": "427.00",
      "close": "428.00",
      "average": "429.9053",
      "volume": "2334",
      "turnover": "1003399",
      "trades": "35"
    },
    {
      "date": "2024-04-16",
      "bid": "421.00",
      "ask": "424.00",
      "open": "439.00",
      "high": "439.00",
      "low": "420.00",
      "close": "422.00",
      "average": "424.4978",
      "volume": "685",
      "turnover": "290781",
      "trades": "41"
    },
    {
      "date": "2024-04-17",
      "bid": "413.00",
      "ask": "415.00",
      "open": "422.00",
      "high": "422.00",
      "low": "411.00",
      "close": "413.00",
      "average": "413.6954",
      "volume": "1888",
      "turnover": "781057",
      "trades": "42"
    },
    {
      "date": "2024-04-18",
      "bid": "410.00",
      "ask": "411.00",
      "open": "413.00",
      "high": "413.00",
      "low": "408.00",
      "close": "411.00",
      "average": "409.4704",
      "volume": "253",
      "turnover": "103596",
      "trades": "27"
    },
    {
      "date": "2024-04-19",
      "bid": "410.00",
      "ask": "413.00",
      "open": "409.00",
      "high": "415.00",
      "low": "408.00",
      "close": "415.00",
      "average": "409.6282",
      "volume": "425",
      "turnover": "174092",
      "trades": "38"
    },
    {
      "date": "2024-04-22",
      "bid": "417.00",
      "ask": "419.00",
      "open": "411.00",
      "high": "422.00",
      "low": "411.00",
      "close": "418.00",
      "average": "420.9962",
      "volume": "2109",
      "turnover": "887881",
      "trades": "40"
    },
    {
      "date": "2024-04-23",
      "bid": "416.00",
      "ask": "419.00",
      "open": "418.00",
      "high": "423.00",
      "low": "416.00",
      "close": "417.00",
      "average": "417.6004",
      "volume": "1101",
      "turnover": "459778",
      "trades": "44"
    },
    {
      "date": "2024-04-24",
      "bid": "417.00",
      "ask": "419.00",
      "open": "419.00",
      "high": "419.00",
      "low": "417.00",
      "close": "418.00",
      "average": "418.7417",
      "volume": "151",
      "turnover": "63230",
      "trades": "19"
    },
    {
      "date": "2024-04-25",
      "bid": "419.00",
      "ask": "420.00",
      "open": "417.00",
      "high": "424.00",
      "low": "417.00",
      "close": "423.00",
      "average": "420.3189",
      "volume": "185",
      "turnover": "77759",
      "trades": "18"
    },
    {
      "date": "2024-04-26",
      "bid": "416.00",
      "ask": "419.00",
      "open": "423.00",
      "high": "426.00",
      "low": "415.00",
      "close": "420.00",
      "average": "422.6419",
      "volume": "2033",
      "turnover": "859231",
      "trades": "53"
    },
    {
      "date": "2024-04-29",
      "bid": "420.00",
      "ask": "421.00",
      "open": "420.00",
      "high": "421.00",
      "low": "414.00",
      "close": "421.00",
      "average": "417.3929",
      "volume": "1237",
      "turnover": "516315",
      "trades": "56"
    },
    {
      "date": "2024-04-30",
      "bid": "426.00",
      "ask": "427.00",
      "open": "421.00",
      "high": "428.00",
      "low": "421.00",
      "close": "427.00",
      "average": "426.0029",
      "volume": "695",
      "turnover": "296072",
      "trades": "19"
    },
    {
      "date": "2024-05-02",
      "bid": "427.00",
      "ask": "431.00",
      "open": "427.00",
      "high": "432.00",
      "low": "427.00",
      "close": "427.00",
      "average": "427.9585",
      "volume": "386",
      "turnover": "165192",
      "trades": "28"
    },
    {
      "date": "2024-05-03",
      "bid": "426.00",
      "ask": "433.00",
      "open": "428.00",
      "high": "432.00",
      "low": "424.00",
      "close": "429.00",
      "average": "428.3499",
      "volume": "443",
      "turnover": "189759",
      "trades": "15"
    },
    {
      "date": "2024-05-06",
      "bid": "427.00",
      "ask": "428.00",
      "open": "429.00",
      "high": "429.00",
      "low": "425.00",
      "close": "427.00",
      "average": "427.3318",
      "volume": "645",
      "turnover": "275629",
      "trades": "27"
    },
    {
      "date": "2024-05-07",
      "bid": "436.00",
      "ask": "440.00",
      "open": "428.00",
      "high": "439.00",
      "low": "428.00",
      "close": "439.00",
      "average": "433.246",
      "volume": "2049",
      "turnover": "887721",
      "trades": "31"
    },
    {
      "date": "2024-05-08",
      "bid": "436.00",
      "ask": "438.00",
      "open": "439.00",
      "high": "441.00",
      "low": "436.00",
      "close": "438.00",
      "average": "438.1281",
      "volume": "726",
      "turnover": "318081",
      "trades": "21"
    },
    {
      "date": "2024-05-10",
      "bid": "441.00",
      "ask": "445.00",
      "open": "438.00",
      "high": "445.00",
      "low": "436.00",
      "close": "444.00",
      "average": "440.1564",
      "volume": "799",
      "turnover": "351685",
      "trades": "34"
    },
    {
      "date": "2024-05-13",
      "bid": "439.00",
      "ask": "444.00",
      "open": "444.00",
      "high": "444.00",
      "low": "436.00",
      "close": "439.00",
      "average": "440.8455",
      "volume": "1566",
      "turnover": "690364",
      "trades": "36"
    },
    {
      "date": "2024-05-14",
      "bid": "441.00",
      "ask": "446.00",
      "open": "442.00",
      "high": "446.00",
      "low": "439.00",
      "close": "441.00",
      "average": "443.0257",
      "volume": "1247",
      "turnover": "552453",
      "trades": "37"
    },
    {
      "date": "2024-05-15",
      "bid": "441.00",
      "ask": "446.00",
      "open": "442.00",
      "high": "451.00",
      "low": "442.00",
      "close": "442.00",
      "average": "447.6541",
      "volume": "691",
      "turnover": "309329",
      "trades": "30"
    },
    {
      "date": "2024-05-16",
      "bid": "441.00",
      "ask": "448.00",
      "open": "447.00",
      "high": "447.00",
      "low": "442.00",
      "close": "444.00",
      "average": "444.1068",
      "volume": "206",
      "turnover": "91486",
      "trades": "13"
    },
    {
      "date": "2024-05-17",
      "bid": "446.00",
      "ask": "452.00",
      "open": "440.00",
      "high": "452.00",
      "low": "440.00",
      "close": "452.00",
      "average": "444.8984",
      "volume": "384",
      "turnover": "170841",
      "trades": "29"
    },
    {
      "date": "2024-05-20",
      "bid": "455.00",
      "ask": "460.00",
      "open": "441.00",
      "high": "459.00",
      "low": "441.00",
      "close": "455.00",
      "average": "454.8361",
      "volume": "122",
      "turnover": "55490",
      "trades": "14"
    },
    {
      "date": "2024-05-21",
      "bid": "458.00",
      "ask": "459.00",
      "open": "455.00",
      "high": "460.00",
      "low": "455.00",
      "close": "458.00",
      "average": "457.3756",
      "volume": "402",
      "turnover": "183865",
      "trades": "21"
    },
    {
      "date": "2024-05-22",
      "bid": "455.00",
      "ask": "460.00",
      "open": "458.00",
      "high": "460.00",
      "low": "455.00",
      "close": "455.00",
      "average": "458.6227",
      "volume": "220",
      "turnover": "100897",
      "trades": "17"
    },
    {
      "date": "2024-05-23",
      "bid": "446.00",
      "ask": "451.00",
      "open": "456.00",
      "high": "460.00",
      "low": "447.00",
      "close": "447.00",
      "average": "455.9567",
      "volume": "1178",
      "turnover": "537117",
      "trades": "45"
    },
    {
      "date": "2024-05-24",
      "bid": "441.00",
      "ask": "445.00",
      "open": "449.00",
      "high": "449.00",
      "low": "441.00",
      "close": "444.00",
      "average": "444.5405",
      "volume": "111",
      "turnover": "49344",
      "trades": "19"
    },
    {
      "date": "2024-05-27",
      "bid": "440.00",
      "ask": "442.00",
      "open": "445.00",
      "high": "445.00",
      "low": "440.00",
      "close": "440.00",
      "average": "442.9175",
      "volume": "194",
      "turnover": "85926",
      "trades": "28"
    },
    {
      "date": "2024-05-28",
      "bid": "440.00",
      "ask": "443.00",
      "open": "440.00",
      "high": "445.00",
      "low": "438.00",
      "close": "440.00",
      "average": "442.0469",
      "volume": "490",
      "turnover": "216603",
      "trades": "29"
    },
    {
      "date": "2024-05-29",
      "bid": "431.00",
      "ask": "436.00",
      "open": "440.00",
      "high": "443.00",
      "low": "431.00",
      "close": "437.00",
      "average": "436.1969",
      "volume": "1153",
      "turnover": "502935",
      "trades": "19"
    },
    {
      "date": "2024-05-30",
      "bid": "436.00",
      "ask": "437.00",
      "open": "436.00",
      "high": "436.00",
      "low": "426.00",
      "close": "436.00",
      "average": "435.6397",
      "volume": "1124",
      "turnover": "489659",
      "trades": "19"
    },
    {
      "date": "2024-05-31",
      "bid": "432.00",
      "ask": "437.00",
      "open": "436.00",
      "high": "436.00",
      "low": "430.00",
      "close": "436.00",
      "average": "433.4761",
      "volume": "397",
      "turnover": "172090",
      "trades": "19"
    },
    {
      "date": "2024-06-03",
      "bid": "431.00",
      "ask": "436.00",
      "open": "430.00",
      "high": "442.00",
      "low": "430.00",
      "close": "432.00",
      "average": "436.0077",
      "volume": "1033",
      "turnover": "450396",
      "trades": "51"
    },
    {
      "date": "2024-06-04",
      "bid": "432.00",
      "ask": "436.00",
      "open": "435.00",
      "high": "436.00",
      "low": "432.00",
      "close": "432.00",
      "average": "433.8174",
      "volume": "482",
      "turnover": "209100",
      "trades": "22"
    },
    {
      "date": "2024-06-05",
      "bid": "427.00",
      "ask": "431.00",
      "open": "432.00",
      "high": "434.00",
      "low": "427.00",
      "close": "430.00",
      "average": "432.3752",
      "volume": "789",
      "turnover": "341144",
      "trades": "25"
    },
    {
      "date": "2024-06-07",
      "bid": "423.00",
      "ask": "430.00",
      "open": "430.00",
      "high": "430.00",
      "low": "421.00",
      "close": "424.00",
      "average": "424.9195",
      "volume": "472",
      "turnover": "200562",
      "trades": "36"
    },
    {
      "date": "2024-06-10",
      "bid": "423.00",
      "ask": "427.00",
      "open": "430.00",
      "high": "430.00",
      "low": "422.00",
      "close": "423.00",
      "average": "423.4055",
      "volume": "550",
      "turnover": "232873",
      "trades": "25"
    },
    {
      "date": "2024-06-11",
      "bid": "419.00",
      "ask": "421.00",
      "open": "422.00",
      "high": "423.00",
      "low": "418.00",
      "close": "421.00",
      "average": "419.8978",
      "volume": "587",
      "turnover": "246480",
      "trades": "28"
    },
    {
      "date": "2024-06-12",
      "bid": "420.00",
      "ask": "423.00",
      "open": "421.00",
      "high": "422.00",
      "low": "416.00",
      "close": "420.00",
      "average": "417.7195",
      "volume": "788",
      "turnover": "329163",
      "trades": "29"
    },
    {
      "date": "2024-06-13",
      "bid": "420.00",
      "ask": "424.00",
      "open": "420.00",
      "high": "424.00",
      "low": "418.00",
      "close": "421.00",
      "average": "421.3715",
      "volume": "358",
      "turnover": "150851",
      "trades": "20"
    },
    {
      "date": "2024-06-14",
      "bid": "420.00",
      "ask": "425.00",
      "open": "422.00",
      "high": "428.00",
      "low": "420.00",
      "close": "420.00",
      "average": "422.8937",
      "volume": "442",
      "turnover": "186919",
      "trades": "21"
    },
    {
      "date": "2024-06-17",
      "bid": "418.00",
      "ask": "423.00",
      "open": "422.00",
      "high": "426.00",
      "low": "418.00",
      "close": "418.00",
      "average": "422.182",
      "volume": "1544",
      "turnover": "651849",
      "trades": "40"
    },
    {
      "date": "2024-06-18",
      "bid": "418.00",
      "ask": "423.00",
      "open": "418.00",
      "high": "423.00",
      "low": "415.00",
      "close": "421.00",
      "average": "419.0777",
      "volume": "914",
      "turnover": "383037",
      "trades": "21"
    },
    {
      "date": "2024-06-19",
      "bid": "414.00",
      "ask": "418.00",
      "open": "422.00",
      "high": "422.00",
      "low": "418.00",
      "close": "418.00",
      "average": "421.4937",
      "volume": "79",
      "turnover": "33298",
      "trades": "13"
    },
    {
      "date": "2024-06-20",
      "bid": "418.00",
      "ask": "423.00",
      "open": "418.00",
      "high": "422.00",
      "low": "415.00",
      "close": "420.00",
      "average": "417.5928",
      "volume": "690",
      "turnover": "288139",
      "trades": "28"
    },
    {
      "date": "2024-06-24",
      "bid": "417.00",
      "ask": "420.00",
      "open": "418.00",
      "high": "422.00",
      "low": "414.00",
      "close": "421.00",
      "average": "415.5521",
      "volume": "317",
      "turnover": "131730",
      "trades": "22"
    },
    {
      "date": "2024-06-25",
      "bid": "419.00",
      "ask": "423.00",
      "open": "421.00",
      "high": "421.00",
      "low": "417.00",
      "close": "419.00",
      "average": "418.7149",
      "volume": "228",
      "turnover": "95467",
      "trades": "19"
    },
    {
      "date": "2024-06-26",
      "bid": "418.00",
      "ask": "419.00",
      "open": "420.00",
      "high": "424.00",
      "low": "418.00",
      "close": "419.00",
      "average": "420.0301",
      "volume": "299",
      "turnover": "125589",
      "trades": "21"
    },
    {
      "date": "2024-06-27",
      "bid": "415.00",
      "ask": "418.00",
      "open": "421.00",
      "high": "421.00",
      "low": "413.00",
      "close": "416.00",
      "average": "416.8511",
      "volume": "282",
      "turnover": "117552",
      "trades": "23"
    },
    {
      "date": "2024-06-28",
      "bid": "413.00",
      "ask": "416.00",
      "open": "420.00",
      "high": "421.00",
      "low": "415.00",
      "close": "415.00",
      "average": "416.5168",
      "volume": "238",
      "turnover": "99131",
      "trades": "19"
    },
    {
      "date": "2024-07-01",
      "bid": "412.00",
      "ask": "416.00",
      "open": "413.00",
      "high": "418.00",
      "low": "412.00",
      "close": "413.00",
      "average": "415.1696",
      "volume": "283",
      "turnover": "117493",
      "trades": "26"
    },
    {
      "date": "2024-07-02",
      "bid": "409.00",
      "ask": "410.00",
      "open": "413.00",
      "high": "413.00",
      "low": "408.00",
      "close": "410.00",
      "average": "410.8891",
      "volume": "532",
      "turnover": "218593",
      "trades": "39"
    },
    {
      "date": "2024-07-03",
      "bid": "409.00",
      "ask": "410.00",
      "open": "414.00",
      "high": "415.00",
      "low": "409.00",
      "close": "410.00",
      "average": "411.1345",
      "volume": "528",
      "turnover": "217079",
      "trades": "36"
    },
    {
      "date": "2024-07-04",
      "bid": "413.00",
      "ask": "417.00",
      "open": "410.00",
      "high": "416.00",
      "low": "408.00",
      "close": "416.00",
      "average": "410.8096",
      "volume": "562",
      "turnover": "230875",
      "trades": "29"
    },
    {
      "date": "2024-07-05",
      "bid": "410.00",
      "ask": "413.00",
      "open": "416.00",
      "high": "418.00",
      "low": "411.00",
      "close": "411.00",
      "average": "412.7888",
      "volume": "1075",
      "turnover": "443748",
      "trades": "36"
    },
    {
      "date": "2024-07-08",
      "bid": "411.00",
      "ask": "415.00",
      "open": "411.00",
      "high": "415.00",
      "low": "410.00",
      "close": "414.00",
      "average": "412.5901",
      "volume": "222",
      "turnover": "91595",
      "trades": "32"
    },
    {
      "date": "2024-07-09",
      "bid": "415.00",
      "ask": "416.00",
      "open": "414.00",
      "high": "417.00",
      "low": "412.00",
      "close": "415.00",
      "average": "415.80",
      "volume": "90",
      "turnover": "37422",
      "trades": "13"
    },
    {
      "date": "2024-07-10",
      "bid": "412.00",
      "ask": "416.00",
      "open": "417.00",
      "high": "417.00",
      "low": "412.00",
      "close": "416.00",
      "average": "413.7765",
      "volume": "255",
      "turnover": "105513",
      "trades": "14"
    },
    {
      "date": "2024-07-11",
      "bid": "416.00",
      "ask": "421.00",
      "open": "416.00",
      "high": "420.00",
      "low": "412.00",
      "close": "416.00",
      "average": "417.4038",
      "volume": "213",
      "turnover": "88907",
      "trades": "13"
    },
    {
      "date": "2024-07-12",
      "bid": "426.00",
      "ask": "428.00",
      "open": "420.00",
      "high": "428.00",
      "low": "420.00",
      "close": "426.00",
      "average": "424.817",
      "volume": "798",
      "turnover": "339004",
      "trades": "20"
    },
    {
      "date": "2024-07-15",
      "bid": "426.00",
      "ask": "427.00",
      "open": "428.00",
      "high": "433.00",
      "low": "426.00",
      "close": "427.00",
      "average": "428.1216",
      "volume": "296",
      "turnover": "126724",
      "trades": "28"
    },
    {
      "date": "2024-07-16",
      "bid": "425.00",
      "ask": "427.00",
      "open": "427.00",
      "high": "428.00",
      "low": "422.00",
      "close": "427.00",
      "average": "426.8245",
      "volume": "587",
      "turnover": "250546",
      "trades": "20"
    },
    {
      "date": "2024-07-17",
      "bid": "425.00",
      "ask": "428.00",
      "open": "430.00",
      "high": "430.00",
      "low": "421.00",
      "close": "427.00",
      "average": "425.5414",
      "volume": "157",
      "turnover": "66810",
      "trades": "11"
    },
    {
      "date": "2024-07-18",
      "bid": "426.00",
      "ask": "429.00",
      "open": "428.00",
      "high": "428.00",
      "low": "426.00",
      "close": "426.00",
      "average": "427.9245",
      "volume": "106",
      "turnover": "45360",
      "trades": "7"
    },
    {
      "date": "2024-07-19",
      "bid": "423.00",
      "ask": "428.00",
      "open": "430.00",
      "high": "430.00",
      "low": "420.00",
      "close": "426.00",
      "average": "426.4671",
      "volume": "638",
      "turnover": "272086",
      "trades": "26"
    },
    {
      "date": "2024-07-22",
      "bid": "428.00",
      "ask": "430.00",
      "open": "423.00",
      "high": "432.00",
      "low": "423.00",
      "close": "430.00",
      "average": "430.8453",
      "volume": "640",
      "turnover": "275741",
      "trades": "21"
    },
    {
      "date": "2024-07-23",
      "bid": "422.00",
      "ask": "426.00",
      "open": "415.00",
      "high": "430.00",
      "low": "415.00",
      "close": "424.00",
      "average": "423.1142",
      "volume": "823",
      "turnover": "348223",
      "trades": "35"
    },
    {
      "date": "2024-07-24",
      "bid": "419.00",
      "ask": "424.00",
      "open": "420.00",
      "high": "423.00",
      "low": "416.00",
      "close": "419.00",
      "average": "420.3152",
      "volume": "571",
      "turnover": "240000",
      "trades": "15"
    },
    {
      "date": "2024-07-25",
      "bid": "418.00",
      "ask": "423.00",
      "open": "421.00",
      "high": "424.00",
      "low": "412.00",
      "close": "418.00",
      "average": "414.4541",
      "volume": "1145",
      "turnover": "474550",
      "trades": "43"
    },
    {
      "date": "2024-07-26",
      "bid": "410.00",
      "ask": "416.00",
      "open": "418.00",
      "high": "420.00",
      "low": "408.00",
      "close": "413.00",
      "average": "412.8976",
      "volume": "850",
      "turnover": "350963",
      "trades": "39"
    },
    {
      "date": "2024-07-29",
      "bid": "415.00",
      "ask": "420.00",
      "open": "413.00",
      "high": "418.00",
      "low": "413.00",
      "close": "418.00",
      "average": "417.2951",
      "volume": "471",
      "turnover": "196546",
      "trades": "16"
    },
    {
      "date": "2024-07-30",
      "bid": "417.00",
      "ask": "422.00",
      "open": "420.00",
      "high": "421.00",
      "low": "411.00",
      "close": "417.00",
      "average": "418.481",
      "volume": "1266",
      "turnover": "529797",
      "trades": "41"
    },
    {
      "date": "2024-07-31",
      "bid": "420.00",
      "ask": "421.00",
      "open": "413.00",
      "high": "423.00",
      "low": "410.00",
      "close": "420.00",
      "average": "418.389",
      "volume": "1162",
      "turnover": "486168",
      "trades": "37"
    },
    {
      "date": "2024-08-01",
      "bid": "413.00",
      "ask": "414.00",
      "open": "420.00",
      "high": "421.00",
      "low": "413.00",
      "close": "413.00",
      "average": "419.8476",
      "volume": "525",
      "turnover": "220420",
      "trades": "27"
    },
    {
      "date": "2024-08-02",
      "bid": "401.00",
      "ask": "403.00",
      "open": "413.00",
      "high": "413.00",
      "low": "400.00",
      "close": "401.00",
      "average": "404.2202",
      "volume": "1267",
      "turnover": "512147",
      "trades": "63"
    },
    {
      "date": "2024-08-05",
      "bid": "394.00",
      "ask": "397.00",
      "open": "401.00",
      "high": "401.00",
      "low": "390.00",
      "close": "395.00",
      "average": "396.6101",
      "volume": "995",
      "turnover": "394627",
      "trades": "74"
    },
    {
      "date": "2024-08-06",
      "bid": "392.00",
      "ask": "396.00",
      "open": "397.00",
      "high": "402.00",
      "low": "391.00",
      "close": "394.00",
      "average": "396.5045",
      "volume": "670",
      "turnover": "265658",
      "trades": "48"
    },
    {
      "date": "2024-08-07",
      "bid": "396.00",
      "ask": "397.00",
      "open": "395.00",
      "high": "401.00",
      "low": "395.00",
      "close": "397.00",
      "average": "398.4672",
      "volume": "122",
      "turnover": "48613",
      "trades": "18"
    },
    {
      "date": "2024-08-08",
      "bid": "395.00",
      "ask": "400.00",
      "open": "398.00",
      "high": "399.00",
      "low": "395.00",
      "close": "399.00",
      "average": "396.3634",
      "volume": "476",
      "turnover": "188669",
      "trades": "27"
    },
    {
      "date": "2024-08-09",
      "bid": "397.00",
      "ask": "401.00",
      "open": "400.00",
      "high": "400.00",
      "low": "395.00",
      "close": "400.00",
      "average": "398.1066",
      "volume": "1379",
      "turnover": "548989",
      "trades": "38"
    },
    {
      "date": "2024-08-12",
      "bid": "399.00",
      "ask": "400.00",
      "open": "396.00",
      "high": "400.00",
      "low": "394.00",
      "close": "400.00",
      "average": "397.3985",
      "volume": "803",
      "turnover": "319111",
      "trades": "40"
    },
    {
      "date": "2024-08-13",
      "bid": "398.00",
      "ask": "400.00",
      "open": "398.00",
      "high": "400.00",
      "low": "397.00",
      "close": "400.00",
      "average": "398.9172",
      "volume": "145",
      "turnover": "57843",
      "trades": "11"
    },
    {
      "date": "2024-08-14",
      "bid": "397.00",
      "ask": "398.00",
      "open": "397.00",
      "high": "402.00",
      "low": "397.00",
      "close": "397.00",
      "average": "398.6147",
      "volume": "218",
      "turnover": "86898",
      "trades": "22"
    },
    {
      "date": "2024-08-15",
      "bid": "410.00",
      "ask": "412.00",
      "open": "429.00",
      "high": "429.00",
      "low": "410.00",
      "close": "410.00",
      "average": "416.0054",
      "volume": "2232",
      "turnover": "928524",
      "trades": "50"
    },
    {
      "date": "2024-08-16",
      "bid": "408.00",
      "ask": "413.00",
      "open": "401.00",
      "high": "416.00",
      "low": "401.00",
      "close": "411.00",
      "average": "413.6356",
      "volume": "1751",
      "turnover": "724276",
      "trades": "32"
    },
    {
      "date": "2024-08-19",
      "bid": "411.00",
      "ask": "414.00",
      "open": "407.00",
      "high": "411.00",
      "low": "405.00",
      "close": "411.00",
      "average": "406.4919",
      "volume": "1543",
      "turnover": "627217",
      "trades": "40"
    },
    {
      "date": "2024-08-20",
      "bid": "410.00",
      "ask": "414.00",
      "open": "412.00",
      "high": "414.00",
      "low": "411.00",
      "close": "411.00",
      "average": "412.7506",
      "volume": "389",
      "turnover": "160560",
      "trades": "17"
    },
    {
      "date": "2024-08-21",
      "bid": "410.00",
      "ask": "414.00",
      "open": "410.00",
      "high": "414.00",
      "low": "409.00",
      "close": "410.00",
      "average": "410.0348",
      "volume": "747",
      "turnover": "306296",
      "trades": "16"
    },
    {
      "date": "2024-08-22",
      "bid": "405.00",
      "ask": "409.00",
      "open": "405.00",
      "high": "411.00",
      "low": "401.00",
      "close": "408.00",
      "average": "404.0353",
      "volume": "368",
      "turnover": "148685",
      "trades": "16"
    },
    {
      "date": "2024-08-23",
      "bid": "409.00",
      "ask": "411.00",
      "open": "411.00",
      "high": "411.00",
      "low": "406.00",
      "close": "411.00",
      "average": "409.0087",
      "volume": "1146",
      "turnover": "468724",
      "trades": "39"
    },
    {
      "date": "2024-08-26",
      "bid": "409.00",
      "ask": "413.00",
      "open": "415.00",
      "high": "415.00",
      "low": "409.00",
      "close": "413.00",
      "average": "410.6946",
      "volume": "478",
      "turnover": "196312",
      "trades": "28"
    },
    {
      "date": "2024-08-27",
      "bid": "411.00",
      "ask": "412.00",
      "open": "413.00",
      "high": "415.00",
      "low": "412.00",
      "close": "412.00",
      "average": "413.40",
      "volume": "235",
      "turnover": "97149",
      "trades": "24"
    },
    {
      "date": "2024-08-28",
      "bid": "410.00",
      "ask": "412.00",
      "open": "409.00",
      "high": "413.00",
      "low": "409.00",
      "close": "410.00",
      "average": "410.8481",
      "volume": "362",
      "turnover": "148727",
      "trades": "22"
    },
    {
      "date": "2024-08-29",
      "bid": "412.00",
      "ask": "414.00",
      "open": "414.00",
      "high": "414.00",
      "low": "412.00",
      "close": "414.00",
      "average": "413.0991",
      "volume": "111",
      "turnover": "45854",
      "trades": "11"
    },
    {
      "date": "2024-08-30",
      "bid": "418.00",
      "ask": "420.00",
      "open": "414.00",
      "high": "421.00",
      "low": "414.00",
      "close": "418.00",
      "average": "415.0527",
      "volume": "835",
      "turnover": "346569",
      "trades": "41"
    },
    {
      "date": "2024-09-02",
      "bid": "417.00",
      "ask": "421.00",
      "open": "418.00",
      "high": "421.00",
      "low": "415.00",
      "close": "417.00",
      "average": "417.6374",
      "volume": "91",
      "turnover": "38005",
      "trades": "20"
    },
    {
      "date": "2024-09-03",
      "bid": "412.00",
      "ask": "415.00",
      "open": "418.00",
      "high": "423.00",
      "low": "411.00",
      "close": "412.00",
      "average": "416.5922",
      "volume": "767",
      "turnover": "319519",
      "trades": "24"
    },
    {
      "date": "2024-09-04",
      "bid": "404.00",
      "ask": "408.00",
      "open": "411.00",
      "high": "412.00",
      "low": "404.00",
      "close": "404.00",
      "average": "411.1197",
      "volume": "351",
      "turnover": "144303",
      "trades": "10"
    },
    {
      "date": "2024-09-05",
      "bid": "409.00",
      "ask": "413.00",
      "open": "405.00",
      "high": "412.00",
      "low": "405.00",
      "close": "412.00",
      "average": "411.7071",
      "volume": "198",
      "turnover": "81518",
      "trades": "12"
    },
    {
      "date": "2024-09-06",
      "bid": "407.00",
      "ask": "411.00",
      "open": "412.00",
      "high": "412.00",
      "low": "407.00",
      "close": "407.00",
      "average": "407.5301",
      "volume": "615",
      "turnover": "250631",
      "trades": "19"
    },
    {
      "date": "2024-09-09",
      "bid": "410.00",
      "ask": "412.00",
      "open": "405.00",
      "high": "413.00",
      "low": "405.00",
      "close": "410.00",
      "average": "406.726",
      "volume": "1759",
      "turnover": "715431",
      "trades": "21"
    },
    {
      "date": "2024-09-10",
      "bid": "416.00",
      "ask": "418.00",
      "open": "404.00",
      "high": "420.00",
      "low": "404.00",
      "close": "420.00",
      "average": "411.3506",
      "volume": "676",
      "turnover": "278073",
      "trades": "18"
    },
    {
      "date": "2024-09-11",
      "bid": "420.00",
      "ask": "422.00",
      "open": "422.00",
      "high": "424.00",
      "low": "417.00",
      "close": "420.00",
      "average": "421.00",
      "volume": "573",
      "turnover": "241233",
      "trades": "22"
    },
    {
      "date": "2024-09-12",
      "bid": "423.00",
      "ask": "428.00",
      "open": "420.00",
      "high": "430.00",
      "low": "419.00",
      "close": "428.00",
      "average": "421.5455",
      "volume": "966",
      "turnover": "407213",
      "trades": "22"
    },
    {
      "date": "2024-09-13",
      "bid": "427.00",
      "ask": "428.00",
      "open": "425.00",
      "high": "430.00",
      "low": "425.00",
      "close": "427.00",
      "average": "427.272",
      "volume": "250",
      "turnover": "106818",
      "trades": "13"
    },
    {
      "date": "2024-09-16",
      "bid": "420.00",
      "ask": "426.00",
      "open": "427.00",
      "high": "427.00",
      "low": "421.00",
      "close": "426.00",
      "average": "421.8154",
      "volume": "428",
      "turnover": "180537",
      "trades": "15"
    },
    {
      "date": "2024-09-17",
      "bid": "425.00",
      "ask": "428.00",
      "open": "421.00",
      "high": "428.00",
      "low": "421.00",
      "close": "428.00",
      "average": "424.9514",
      "volume": "185",
      "turnover": "78616",
      "trades": "31"
    },
    {
      "date": "2024-09-18",
      "bid": "423.00",
      "ask": "427.00",
      "open": "429.00",
      "high": "429.00",
      "low": "423.00",
      "close": "427.00",
      "average": "425.5297",
      "volume": "185",
      "turnover": "78723",
      "trades": "15"
    },
    {
      "date": "2024-09-19",
      "bid": "430.00",
      "ask": "435.00",
      "open": "427.00",
      "high": "436.00",
      "low": "426.00",
      "close": "435.00",
      "average": "429.7879",
      "volume": "1457",
      "turnover": "626201",
      "trades": "29"
    },
    {
      "date": "2024-09-20",
      "bid": "420.00",
      "ask": "422.00",
      "open": "430.00",
      "high": "434.00",
      "low": "421.00",
      "close": "422.00",
      "average": "426.075",
      "volume": "200",
      "turnover": "85215",
      "trades": "23"
    },
    {
      "date": "2024-09-23",
      "bid": "420.00",
      "ask": "425.00",
      "open": "422.00",
      "high": "426.00",
      "low": "420.00",
      "close": "426.00",
      "average": "422.0897",
      "volume": "301",
      "turnover": "127049",
      "trades": "25"
    },
    {
      "date": "2024-09-24",
      "bid": "423.00",
      "ask": "427.00",
      "open": "426.00",
      "high": "428.00",
      "low": "422.00",
      "close": "427.00",
      "average": "423.9711",
      "volume": "242",
      "turnover": "102601",
      "trades": "17"
    },
    {
      "date": "2024-09-25",
      "bid": "429.00",
      "ask": "432.00",
      "open": "427.00",
      "high": "432.00",
      "low": "425.00",
      "close": "430.00",
      "average": "427.7552",
      "volume": "776",
      "turnover": "331938",
      "trades": "40"
    },
    {
      "date": "2024-09-26",
      "bid": "437.00",
      "ask": "440.00",
      "open": "430.00",
      "high": "440.00",
      "low": "430.00",
      "close": "437.00",
      "average": "437.5232",
      "volume": "2458",
      "turnover": "1075432",
      "trades": "44"
    },
    {
      "date": "2024-09-27",
      "bid": "433.00",
      "ask": "437.00",
      "open": "440.00",
      "high": "440.00",
      "low": "437.00",
      "close": "437.00",
      "average": "437.8958",
      "volume": "96",
      "turnover": "42038",
      "trades": "12"
    },
    {
      "date": "2024-09-30",
      "bid": "433.00",
      "ask": "435.00",
      "open": "439.00",
      "high": "440.00",
      "low": "430.00",
      "close": "440.00",
      "average": "435.5936",
      "volume": "561",
      "turnover": "244368",
      "trades": "34"
    },
    {
      "date": "2024-10-01",
      "bid": "430.00",
      "ask": "434.00",
      "open": "438.00",
      "high": "438.00",
      "low": "430.00",
      "close": "430.00",
      "average": "431.6848",
      "volume": "330",
      "turnover": "142456",
      "trades": "19"
    },
    {
      "date": "2024-10-02",
      "bid": "432.00",
      "ask": "433.00",
      "open": "430.00",
      "high": "435.00",
      "low": "429.00",
      "close": "432.00",
      "average": "430.3752",
      "volume": "525",
      "turnover": "225947",
      "trades": "39"
    },
    {
      "date": "2024-10-03",
      "bid": "441.00",
      "ask": "444.00",
      "open": "435.00",
      "high": "452.00",
      "low": "435.00",
      "close": "441.00",
      "average": "444.2547",
      "volume": "3655",
      "turnover": "1623751",
      "trades": "90"
    },
    {
      "date": "2024-10-04",
      "bid": "440.00",
      "ask": "445.00",
      "open": "440.00",
      "high": "447.00",
      "low": "440.00",
      "close": "445.00",
      "average": "440.4822",
      "volume": "394",
      "turnover": "173550",
      "trades": "15"
    },
    {
      "date": "2024-10-07",
      "bid": "436.00",
      "ask": "439.00",
      "open": "449.00",
      "high": "449.00",
      "low": "435.00",
      "close": "436.00",
      "average": "439.9748",
      "volume": "119",
      "turnover": "52357",
      "trades": "34"
    },
    {
      "date": "2024-10-08",
      "bid": "430.00",
      "ask": "433.00",
      "open": "437.00",
      "high": "437.00",
      "low": "430.00",
      "close": "430.00",
      "average": "434.7743",
      "volume": "514",
      "turnover": "223474",
      "trades": "22"
    },
    {
      "date": "2024-10-09",
      "bid": "434.00",
      "ask": "439.00",
      "open": "433.00",
      "high": "435.00",
      "low": "431.00",
      "close": "435.00",
      "average": "431.8873",
      "volume": "213",
      "turnover": "91992",
      "trades": "13"
    },
    {
      "date": "2024-10-10",
      "bid": "431.00",
      "ask": "435.00",
      "open": "437.00",
      "high": "437.00",
      "low": "431.00",
      "close": "431.00",
      "average": "434.2212",
      "volume": "104",
      "turnover": "45159",
      "trades": "9"
    },
    {
      "date": "2024-10-11",
      "bid": "437.00",
      "ask": "440.00",
      "open": "439.00",
      "high": "440.00",
      "low": "439.00",
      "close": "440.00",
      "average": "439.2105",
      "volume": "19",
      "turnover": "8345",
      "trades": "4"
    },
    {
      "date": "2024-10-14",
      "bid": "435.00",
      "ask": "438.00",
      "open": "440.00",
      "high": "440.00",
      "low": "435.00",
      "close": "435.00",
      "average": "435.5702",
      "volume": "121",
      "turnover": "52704",
      "trades": "13"
    },
    {
      "date": "2024-10-15",
      "bid": "425.00",
      "ask": "428.00",
      "open": "435.00",
      "high": "435.00",
      "low": "425.00",
      "close": "425.00",
      "average": "429.5933",
      "volume": "1431",
      "turnover": "614748",
      "trades": "36"
    },
    {
      "date": "2024-10-16",
      "bid": "423.00",
      "ask": "424.00",
      "open": "424.00",
      "high": "427.00",
      "low": "418.00",
      "close": "423.00",
      "average": "422.3341",
      "volume": "410",
      "turnover": "173157",
      "trades": "26"
    },
    {
      "date": "2024-10-17",
      "bid": "418.00",
      "ask": "423.00",
      "open": "423.00",
      "high": "423.00",
      "low": "416.00",
      "close": "420.00",
      "average": "422.0634",
      "volume": "1909",
      "turnover": "805719",
      "trades": "27"
    },
    {
      "date": "2024-10-18",
      "bid": "423.00",
      "ask": "427.00",
      "open": "423.00",
      "high": "428.00",
      "low": "420.00",
      "close": "427.00",
      "average": "425.5551",
      "volume": "472",
      "turnover": "200862",
      "trades": "19"
    },
    {
      "date": "2024-10-21",
      "bid": "416.00",
      "ask": "420.00",
      "open": "427.00",
      "high": "429.00",
      "low": "418.00",
      "close": "418.00",
      "average": "421.1884",
      "volume": "637",
      "turnover": "268297",
      "trades": "23"
    },
    {
      "date": "2024-10-22",
      "bid": "417.00",
      "ask": "422.00",
      "open": "421.00",
      "high": "422.00",
      "low": "416.00",
      "close": "418.00",
      "average": "418.4241",
      "volume": "665",
      "turnover": "278252",
      "trades": "27"
    },
    {
      "date": "2024-10-23",
      "bid": "418.00",
      "ask": "423.00",
      "open": "418.00",
      "high": "424.00",
      "low": "418.00",
      "close": "424.00",
      "average": "422.1727",
      "volume": "278",
      "turnover": "117364",
      "trades": "13"
    },
    {
      "date": "2024-10-24",
      "bid": "419.00",
      "ask": "424.00",
      "open": "425.00",
      "high": "430.00",
      "low": "418.00",
      "close": "419.00",
      "average": "423.1811",
      "volume": "359",
      "turnover": "151922",
      "trades": "25"
    },
    {
      "date": "2024-10-25",
      "bid": "431.00",
      "ask": "435.00",
      "open": "421.00",
      "high": "436.00",
      "low": "421.00",
      "close": "435.00",
      "average": "429.2468",
      "volume": "632",
      "turnover": "271284",
      "trades": "35"
    },
    {
      "date": "2024-10-28",
      "bid": "428.00",
      "ask": "430.00",
      "open": "430.00",
      "high": "438.00",
      "low": "428.00",
      "close": "429.00",
      "average": "432.2031",
      "volume": "1398",
      "turnover": "604220",
      "trades": "30"
    },
    {
      "date": "2024-10-29",
      "bid": "425.00",
      "ask": "428.00",
      "open": "429.00",
      "high": "431.00",
      "low": "424.00",
      "close": "428.00",
      "average": "429.3217",
      "volume": "314",
      "turnover": "134807",
      "trades": "23"
    },
    {
      "date": "2024-10-30",
      "bid": "417.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "424.00",
      "low": "418.00",
      "close": "421.00",
      "average": "420.4558",
      "volume": "814",
      "turnover": "342251",
      "trades": "25"
    },
    {
      "date": "2024-10-31",
      "bid": "407.00",
      "ask": "419.00",
      "open": "421.00",
      "high": "421.00",
      "low": "405.00",
      "close": "408.00",
      "average": "414.5625",
      "volume": "2633",
      "turnover": "1091543",
      "trades": "69"
    },
    {
      "date": "2024-11-01",
      "bid": "415.00",
      "ask": "420.00",
      "open": "419.00",
      "high": "419.00",
      "low": "412.00",
      "close": "417.00",
      "average": "415.1868",
      "volume": "894",
      "turnover": "371177",
      "trades": "32"
    },
    {
      "date": "2024-11-04",
      "bid": "416.00",
      "ask": "420.00",
      "open": "419.00",
      "high": "421.00",
      "low": "417.00",
      "close": "420.00",
      "average": "417.7041",
      "volume": "936",
      "turnover": "390971",
      "trades": "28"
    },
    {
      "date": "2024-11-05",
      "bid": "415.00",
      "ask": "418.00",
      "open": "415.00",
      "high": "421.00",
      "low": "415.00",
      "close": "419.00",
      "average": "417.2022",
      "volume": "178",
      "turnover": "74262",
      "trades": "23"
    },
    {
      "date": "2024-11-06",
      "bid": "413.00",
      "ask": "417.00",
      "open": "415.00",
      "high": "425.00",
      "low": "412.00",
      "close": "420.00",
      "average": "417.1617",
      "volume": "402",
      "turnover": "167699",
      "trades": "23"
    },
    {
      "date": "2024-11-07",
      "bid": "414.00",
      "ask": "420.00",
      "open": "417.00",
      "high": "420.00",
      "low": "415.00",
      "close": "420.00",
      "average": "419.4322",
      "volume": "597",
      "turnover": "250401",
      "trades": "27"
    },
    {
      "date": "2024-11-08",
      "bid": "411.00",
      "ask": "413.00",
      "open": "417.00",
      "high": "417.00",
      "low": "410.00",
      "close": "413.00",
      "average": "414.3267",
      "volume": "101",
      "turnover": "41847",
      "trades": "16"
    },
    {
      "date": "2024-11-11",
      "bid": "410.00",
      "ask": "415.00",
      "open": "413.00",
      "high": "417.00",
      "low": "410.00",
      "close": "410.00",
      "average": "412.8085",
      "volume": "1880",
      "turnover": "776080",
      "trades": "33"
    },
    {
      "date": "2024-11-12",
      "bid": "403.00",
      "ask": "407.00",
      "open": "417.00",
      "high": "417.00",
      "low": "405.00",
      "close": "406.00",
      "average": "405.8326",
      "volume": "950",
      "turnover": "385541",
      "trades": "37"
    },
    {
      "date": "2024-11-13",
      "bid": "404.00",
      "ask": "409.00",
      "open": "401.00",
      "high": "409.00",
      "low": "401.00",
      "close": "408.00",
      "average": "403.2664",
      "volume": "563",
      "turnover": "227039",
      "trades": "30"
    },
    {
      "date": "2024-11-14",
      "bid": "406.00",
      "ask": "412.00",
      "open": "410.00",
      "high": "412.00",
      "low": "405.00",
      "close": "406.00",
      "average": "407.6954",
      "volume": "394",
      "turnover": "160632",
      "trades": "27"
    },
    {
      "date": "2024-11-15",
      "bid": "406.00",
      "ask": "411.00",
      "open": "415.00",
      "high": "415.00",
      "low": "405.00",
      "close": "411.00",
      "average": "406.7157",
      "volume": "612",
      "turnover": "248910",
      "trades": "36"
    },
    {
      "date": "2024-11-18",
      "bid": "405.00",
      "ask": "409.00",
      "open": "407.00",
      "high": "411.00",
      "low": "405.00",
      "close": "409.00",
      "average": "407.8848",
      "volume": "217",
      "turnover": "88511",
      "trades": "19"
    },
    {
      "date": "2024-11-19",
      "bid": "405.00",
      "ask": "409.00",
      "open": "410.00",
      "high": "410.00",
      "low": "405.00",
      "close": "408.00",
      "average": "406.3155",
      "volume": "168",
      "turnover": "68261",
      "trades": "12"
    },
    {
      "date": "2024-11-20",
      "bid": "404.00",
      "ask": "406.00",
      "open": "407.00",
      "high": "410.00",
      "low": "404.00",
      "close": "404.00",
      "average": "405.1869",
      "volume": "337",
      "turnover": "136548",
      "trades": "22"
    },
    {
      "date": "2024-11-21",
      "bid": "402.00",
      "ask": "404.00",
      "open": "404.00",
      "high": "404.00",
      "low": "400.00",
      "close": "404.00",
      "average": "401.9192",
      "volume": "297",
      "turnover": "119370",
      "trades": "29"
    },
    {
      "date": "2024-11-22",
      "bid": "404.00",
      "ask": "408.00",
      "open": "402.00",
      "high": "409.00",
      "low": "402.00",
      "close": "408.00",
      "average": "406.3932",
      "volume": "206",
      "turnover": "83717",
      "trades": "23"
    },
    {
      "date": "2024-11-25",
      "bid": "407.00",
      "ask": "412.00",
      "open": "398.00",
      "high": "413.00",
      "low": "398.00",
      "close": "410.00",
      "average": "406.9149",
      "volume": "1222",
      "turnover": "497250",
      "trades": "41"
    },
    {
      "date": "2024-11-26",
      "bid": "402.00",
      "ask": "405.00",
      "open": "410.00",
      "high": "410.00",
      "low": "400.00",
      "close": "405.00",
      "average": "406.3163",
      "volume": "509",
      "turnover": "206815",
      "trades": "34"
    },
    {
      "date": "2024-11-27",
      "bid": "401.00",
      "ask": "402.00",
      "open": "402.00",
      "high": "403.00",
      "low": "399.00",
      "close": "402.00",
      "average": "400.8826",
      "volume": "1031",
      "turnover": "413310",
      "trades": "56"
    },
    {
      "date": "2024-11-28",
      "bid": "397.00",
      "ask": "402.00",
      "open": "401.00",
      "high": "402.00",
      "low": "397.00",
      "close": "402.00",
      "average": "398.3609",
      "volume": "762",
      "turnover": "303551",
      "trades": "31"
    },
    {
      "date": "2024-11-29",
      "bid": "402.00",
      "ask": "405.00",
      "open": "399.00",
      "high": "405.00",
      "low": "398.00",
      "close": "405.00",
      "average": "401.7094",
      "volume": "1335",
      "turnover": "536282",
      "trades": "31"
    },
    {
      "date": "2024-12-02",
      "bid": "410.00",
      "ask": "414.00",
      "open": "405.00",
      "high": "411.00",
      "low": "405.00",
      "close": "410.00",
      "average": "409.7665",
      "volume": "227",
      "turnover": "93017",
      "trades": "16"
    },
    {
      "date": "2024-12-03",
      "bid": "412.00",
      "ask": "416.00",
      "open": "413.00",
      "high": "418.00",
      "low": "411.00",
      "close": "417.00",
      "average": "412.912",
      "volume": "1671",
      "turnover": "689976",
      "trades": "24"
    },
    {
      "date": "2024-12-04",
      "bid": "414.00",
      "ask": "419.00",
      "open": "417.00",
      "high": "419.00",
      "low": "411.00",
      "close": "414.00",
      "average": "414.1084",
      "volume": "646",
      "turnover": "267514",
      "trades": "23"
    },
    {
      "date": "2024-12-05",
      "bid": "416.00",
      "ask": "417.00",
      "open": "420.00",
      "high": "420.00",
      "low": "413.00",
      "close": "417.00",
      "average": "415.20",
      "volume": "310",
      "turnover": "128712",
      "trades": "21"
    },
    {
      "date": "2024-12-06",
      "bid": "412.00",
      "ask": "413.00",
      "open": "417.00",
      "high": "417.00",
      "low": "411.00",
      "close": "412.00",
      "average": "412.5981",
      "volume": "1585",
      "turnover": "653968",
      "trades": "27"
    },
    {
      "date": "2024-12-09",
      "bid": "414.00",
      "ask": "417.00",
      "open": "412.00",
      "high": "417.00",
      "low": "412.00",
      "close": "415.00",
      "average": "413.0872",
      "volume": "4258",
      "turnover": "1758926.5",
      "trades": "57"
    },
    {
      "date": "2024-12-10",
      "bid": "412.00",
      "ask": "414.00",
      "open": "417.00",
      "high": "418.00",
      "low": "412.00",
      "close": "412.00",
      "average": "415.8051",
      "volume": "1089",
      "turnover": "452811.5",
      "trades": "32"
    },
    {
      "date": "2024-12-11",
      "bid": "414.00",
      "ask": "419.00",
      "open": "414.00",
      "high": "415.00",
      "low": "412.00",
      "close": "414.00",
      "average": "412.11",
      "volume": "300",
      "turnover": "123633",
      "trades": "11"
    },
    {
      "date": "2024-12-12",
      "bid": "414.00",
      "ask": "418.00",
      "open": "411.00",
      "high": "416.00",
      "low": "411.00",
      "close": "416.00",
      "average": "411.5866",
      "volume": "537",
      "turnover": "221022",
      "trades": "12"
    },
    {
      "date": "2024-12-13",
      "bid": "406.00",
      "ask": "412.00",
      "open": "419.00",
      "high": "419.00",
      "low": "407.00",
      "close": "412.00",
      "average": "412.8032",
      "volume": "705",
      "turnover": "291043",
      "trades": "35"
    },
    {
      "date": "2024-12-16",
      "bid": "406.00",
      "ask": "410.00",
      "open": "407.00",
      "high": "411.00",
      "low": "404.00",
      "close": "410.00",
      "average": "408.1808",
      "volume": "741",
      "turnover": "302462",
      "trades": "40"
    },
    {
      "date": "2024-12-17",
      "bid": "403.00",
      "ask": "407.00",
      "open": "406.00",
      "high": "410.00",
      "low": "403.00",
      "close": "403.00",
      "average": "405.8144",
      "volume": "1166",
      "turnover": "473181",
      "trades": "35"
    },
    {
      "date": "2024-12-18",
      "bid": "399.00",
      "ask": "403.00",
      "open": "403.00",
      "high": "404.00",
      "low": "400.00",
      "close": "403.00",
      "average": "401.6817",
      "volume": "943",
      "turnover": "378749",
      "trades": "48"
    },
    {
      "date": "2024-12-19",
      "bid": "390.00",
      "ask": "393.00",
      "open": "399.00",
      "high": "399.00",
      "low": "386.00",
      "close": "393.00",
      "average": "392.0933",
      "volume": "2865",
      "turnover": "1123300.5",
      "trades": "116"
    },
    {
      "date": "2024-12-20",
      "bid": "391.00",
      "ask": "397.00",
      "open": "393.00",
      "high": "396.00",
      "low": "387.00",
      "close": "392.00",
      "average": "390.399",
      "volume": "1752",
      "turnover": "683979",
      "trades": "68"
    },
    {
      "date": "2024-12-23",
      "bid": "391.00",
      "ask": "396.00",
      "open": "386.00",
      "high": "397.00",
      "low": "386.00",
      "close": "396.00",
      "average": "392.048",
      "volume": "1556",
      "turnover": "610026",
      "trades": "55"
    },
    {
      "date": "2024-12-27",
      "bid": "397.00",
      "ask": "400.00",
      "open": "396.00",
      "high": "400.00",
      "low": "394.00",
      "close": "397.00",
      "average": "397.4483",
      "volume": "566",
      "turnover": "224984",
      "trades": "34"
    },
    {
      "date": "2024-12-30",
      "bid": "396.00",
      "ask": "401.00",
      "open": "397.00",
      "high": "401.00",
      "low": "395.00",
      "close": "399.00",
      "average": "397.5124",
      "volume": "402",
      "turnover": "159800",
      "trades": "33"
    },
    {
      "date": "2025-01-02",
      "bid": "400.00",
      "ask": "405.00",
      "open": "401.00",
      "high": "404.00",
      "low": "397.00",
      "close": "403.00",
      "average": "401.7302",
      "volume": "971",
      "turnover": "390080",
      "trades": "49"
    },
    {
      "date": "2025-01-03",
      "bid": "401.00",
      "ask": "404.00",
      "open": "400.00",
      "high": "405.00",
      "low": "399.00",
      "close": "402.00",
      "average": "402.4492",
      "volume": "585",
      "turnover": "235360",
      "trades": "41"
    },
    {
      "date": "2025-01-07",
      "bid": "400.00",
      "ask": "404.00",
      "open": "403.00",
      "high": "410.00",
      "low": "400.00",
      "close": "400.00",
      "average": "405.2335",
      "volume": "1139",
      "turnover": "461561",
      "trades": "57"
    },
    {
      "date": "2025-01-08",
      "bid": "397.00",
      "ask": "402.00",
      "open": "400.00",
      "high": "404.00",
      "low": "395.00",
      "close": "397.00",
      "average": "398.749",
      "volume": "763",
      "turnover": "304223",
      "trades": "46"
    },
    {
      "date": "2025-01-09",
      "bid": "406.00",
      "ask": "407.00",
      "open": "397.00",
      "high": "406.00",
      "low": "397.00",
      "close": "406.00",
      "average": "404.5219",
      "volume": "935",
      "turnover": "378228",
      "trades": "25"
    },
    {
      "date": "2025-01-10",
      "bid": "403.00",
      "ask": "404.00",
      "open": "407.00",
      "high": "409.00",
      "low": "404.00",
      "close": "404.00",
      "average": "405.9377",
      "volume": "277",
      "turnover": "112456",
      "trades": "16"
    },
    {
      "date": "2025-01-13",
      "bid": "410.00",
      "ask": "414.00",
      "open": "404.00",
      "high": "415.00",
      "low": "401.00",
      "close": "415.00",
      "average": "408.4585",
      "volume": "787",
      "turnover": "321451.5",
      "trades": "49"
    },
    {
      "date": "2025-01-14",
      "bid": "399.00",
      "ask": "400.00",
      "open": "416.00",
      "high": "416.00",
      "low": "400.00",
      "close": "400.00",
      "average": "405.0313",
      "volume": "706",
      "turnover": "285964",
      "trades": "62"
    },
    {
      "date": "2025-01-15",
      "bid": "402.00",
      "ask": "405.00",
      "open": "405.00",
      "high": "405.00",
      "low": "401.00",
      "close": "404.00",
      "average": "402.4982",
      "volume": "845",
      "turnover": "340141",
      "trades": "27"
    },
    {
      "date": "2025-01-16",
      "bid": "401.00",
      "ask": "404.00",
      "open": "402.00",
      "high": "404.00",
      "low": "401.00",
      "close": "403.00",
      "average": "401.6321",
      "volume": "106",
      "turnover": "42573",
      "trades": "18"
    },
    {
      "date": "2025-01-17",
      "bid": "403.00",
      "ask": "408.00",
      "open": "401.00",
      "high": "406.00",
      "low": "401.00",
      "close": "405.00",
      "average": "404.9247",
      "volume": "146",
      "turnover": "59119",
      "trades": "12"
    },
    {
      "date": "2025-01-20",
      "bid": "403.00",
      "ask": "407.00",
      "open": "408.00",
      "high": "410.00",
      "low": "402.00",
      "close": "403.00",
      "average": "405.9551",
      "volume": "914",
      "turnover": "371055.5",
      "trades": "28"
    },
    {
      "date": "2025-01-21",
      "bid": "403.00",
      "ask": "407.00",
      "open": "403.00",
      "high": "407.00",
      "low": "399.00",
      "close": "403.00",
      "average": "401.5462",
      "volume": "996",
      "turnover": "399940",
      "trades": "38"
    },
    {
      "date": "2025-01-22",
      "bid": "404.00",
      "ask": "405.00",
      "open": "405.00",
      "high": "410.00",
      "low": "404.00",
      "close": "405.00",
      "average": "406.4463",
      "volume": "1165",
      "turnover": "473471",
      "trades": "29"
    },
    {
      "date": "2025-01-23",
      "bid": "400.00",
      "ask": "404.00",
      "open": "403.00",
      "high": "406.00",
      "low": "400.00",
      "close": "400.00",
      "average": "402.0399",
      "volume": "666",
      "turnover": "267758",
      "trades": "43"
    },
    {
      "date": "2025-01-24",
      "bid": "407.00",
      "ask": "412.00",
      "open": "400.00",
      "high": "413.00",
      "low": "400.00",
      "close": "411.00",
      "average": "410.6203",
      "volume": "1014",
      "turnover": "416356",
      "trades": "46"
    },
    {
      "date": "2025-01-27",
      "bid": "406.00",
      "ask": "411.00",
      "open": "411.00",
      "high": "411.00",
      "low": "407.00",
      "close": "410.00",
      "average": "409.7648",
      "volume": "465",
      "turnover": "190543.5",
      "trades": "39"
    },
    {
      "date": "2025-01-28",
      "bid": "407.00",
      "ask": "411.00",
      "open": "410.00",
      "high": "411.00",
      "low": "405.00",
      "close": "409.00",
      "average": "409.8419",
      "volume": "322",
      "turnover": "131956",
      "trades": "26"
    },
    {
      "date": "2025-01-29",
      "bid": "408.00",
      "ask": "410.00",
      "open": "407.00",
      "high": "411.00",
      "low": "407.00",
      "close": "409.00",
      "average": "408.8003",
      "volume": "781",
      "turnover": "319273",
      "trades": "35"
    },
    {
      "date": "2025-01-30",
      "bid": "411.00",
      "ask": "413.00",
      "open": "408.00",
      "high": "413.00",
      "low": "408.00",
      "close": "411.00",
      "average": "410.5724",
      "volume": "739",
      "turnover": "303413",
      "trades": "28"
    },
    {
      "date": "2025-01-31",
      "bid": "410.00",
      "ask": "413.00",
      "open": "413.00",
      "high": "415.00",
      "low": "400.00",
      "close": "410.00",
      "average": "409.9096",
      "volume": "3356",
      "turnover": "1375664.5",
      "trades": "89"
    },
    {
      "date": "2025-02-03",
      "bid": "410.00",
      "ask": "413.00",
      "open": "410.00",
      "high": "419.00",
      "low": "404.00",
      "close": "413.00",
      "average": "411.8069",
      "volume": "3120",
      "turnover": "1285022",
      "trades": "71"
    },
    {
      "date": "2025-02-04",
      "bid": "409.00",
      "ask": "413.00",
      "open": "413.00",
      "high": "413.00",
      "low": "404.00",
      "close": "410.00",
      "average": "408.4168",
      "volume": "2833",
      "turnover": "1157079.5",
      "trades": "83"
    },
    {
      "date": "2025-02-05",
      "bid": "410.00",
      "ask": "414.00",
      "open": "415.00",
      "high": "415.00",
      "low": "411.00",
      "close": "414.00",
      "average": "414.6048",
      "volume": "1245",
      "turnover": "516183",
      "trades": "29"
    },
    {
      "date": "2025-02-06",
      "bid": "415.00",
      "ask": "419.00",
      "open": "414.00",
      "high": "418.00",
      "low": "411.00",
      "close": "415.00",
      "average": "412.757",
      "volume": "1503",
      "turnover": "620374",
      "trades": "47"
    },
    {
      "date": "2025-02-07",
      "bid": "413.00",
      "ask": "415.00",
      "open": "419.00",
      "high": "419.00",
      "low": "413.00",
      "close": "413.00",
      "average": "416.5658",
      "volume": "381",
      "turnover": "158710.5",
      "trades": "27"
    },
    {
      "date": "2025-02-10",
      "bid": "414.00",
      "ask": "415.00",
      "open": "416.00",
      "high": "416.00",
      "low": "414.00",
      "close": "415.00",
      "average": "415.1139",
      "volume": "474",
      "turnover": "196764",
      "trades": "17"
    },
    {
      "date": "2025-02-11",
      "bid": "411.00",
      "ask": "415.00",
      "open": "414.00",
      "high": "414.00",
      "low": "411.00",
      "close": "411.00",
      "average": "413.1303",
      "volume": "552",
      "turnover": "228050.5",
      "trades": "22"
    },
    {
      "date": "2025-02-12",
      "bid": "412.00",
      "ask": "416.00",
      "open": "415.00",
      "high": "415.00",
      "low": "413.00",
      "close": "413.00",
      "average": "413.4303",
      "volume": "256",
      "turnover": "105836",
      "trades": "13"
    },
    {
      "date": "2025-02-13",
      "bid": "421.00",
      "ask": "423.00",
      "open": "419.00",
      "high": "422.00",
      "low": "416.00",
      "close": "422.00",
      "average": "419.3466",
      "volume": "513",
      "turnover": "215167",
      "trades": "28"
    },
    {
      "date": "2025-02-14",
      "bid": "422.00",
      "ask": "426.00",
      "open": "423.00",
      "high": "425.00",
      "low": "422.00",
      "close": "424.00",
      "average": "424.4184",
      "volume": "1527",
      "turnover": "648083",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": "424.00",
      "ask": "428.00",
      "open": "425.00",
      "high": "428.00",
      "low": "423.00",
      "close": "426.00",
      "average": "425.5729",
      "volume": "1995",
      "turnover": "849018",
      "trades": "34"
    },
    {
      "date": "2025-02-18",
      "bid": "420.00",
      "ask": "423.00",
      "open": "428.00",
      "high": "428.00",
      "low": "420.00",
      "close": "420.00",
      "average": "423.6933",
      "volume": "326",
      "turnover": "138124",
      "trades": "24"
    },
    {
      "date": "2025-02-19",
      "bid": "412.00",
      "ask": "417.00",
      "open": "420.00",
      "high": "425.00",
      "low": "412.00",
      "close": "416.00",
      "average": "419.1094",
      "volume": "762",
      "turnover": "319358",
      "trades": "37"
    },
    {
      "date": "2025-02-20",
      "bid": "413.00",
      "ask": "419.00",
      "open": "415.00",
      "high": "415.00",
      "low": "413.00",
      "close": "414.00",
      "average": "414.5772",
      "volume": "648",
      "turnover": "268646",
      "trades": "19"
    },
    {
      "date": "2025-02-21",
      "bid": "414.00",
      "ask": "419.00",
      "open": "417.00",
      "high": "421.00",
      "low": "414.00",
      "close": "414.00",
      "average": "419.467",
      "volume": "438",
      "turnover": "183669.5",
      "trades": "19"
    },
    {
      "date": "2025-02-24",
      "bid": "416.00",
      "ask": "417.00",
      "open": "416.00",
      "high": "418.00",
      "low": "415.00",
      "close": "417.00",
      "average": "416.9215",
      "volume": "599",
      "turnover": "249720",
      "trades": "28"
    },
    {
      "date": "2025-02-25",
      "bid": "416.00",
      "ask": "420.00",
      "open": "417.00",
      "high": "420.00",
      "low": "415.00",
      "close": "420.00",
      "average": "416.8905",
      "volume": "222",
      "turnover": "92552",
      "trades": "37"
    },
    {
      "date": "2025-02-26",
      "bid": "415.00",
      "ask": "417.00",
      "open": "420.00",
      "high": "420.00",
      "low": "414.00",
      "close": "415.00",
      "average": "416.6356",
      "volume": "121",
      "turnover": "50414",
      "trades": "16"
    },
    {
      "date": "2025-02-27",
      "bid": "414.00",
      "ask": "417.00",
      "open": "416.00",
      "high": "418.00",
      "low": "412.00",
      "close": "417.00",
      "average": "414.6133",
      "volume": "300",
      "turnover": "124384",
      "trades": "27"
    },
    {
      "date": "2025-02-28",
      "bid": "415.00",
      "ask": "420.00",
      "open": "420.00",
      "high": "420.00",
      "low": "405.00",
      "close": "415.00",
      "average": "411.6859",
      "volume": "2423",
      "turnover": "997518",
      "trades": "79"
    },
    {
      "date": "2025-03-03",
      "bid": "416.00",
      "ask": "420.00",
      "open": "415.00",
      "high": "420.00",
      "low": "415.00",
      "close": "416.00",
      "average": "416.7905",
      "volume": "229",
      "turnover": "95460.5",
      "trades": "28"
    },
    {
      "date": "2025-03-04",
      "bid": "412.00",
      "ask": "413.00",
      "open": "417.00",
      "high": "417.00",
      "low": "412.00",
      "close": "413.00",
      "average": "413.2271",
      "volume": "1123",
      "turnover": "464054",
      "trades": "30"
    },
    {
      "date": "2025-03-05",
      "bid": "415.00",
      "ask": "421.00",
      "open": "413.00",
      "high": "421.00",
      "low": "413.00",
      "close": "416.00",
      "average": "416.9707",
      "volume": "512",
      "turnover": "213489",
      "trades": "24"
    },
    {
      "date": "2025-03-06",
      "bid": "420.00",
      "ask": "422.00",
      "open": "417.00",
      "high": "425.00",
      "low": "416.00",
      "close": "420.00",
      "average": "418.4828",
      "volume": "1629",
      "turnover": "681707",
      "trades": "54"
    },
    {
      "date": "2025-03-07",
      "bid": "420.00",
      "ask": "421.00",
      "open": "420.00",
      "high": "421.00",
      "low": "415.00",
      "close": "421.00",
      "average": "418.3579",
      "volume": "110",
      "turnover": "46036.5",
      "trades": "17"
    },
    {
      "date": "2025-03-10",
      "bid": "427.00",
      "ask": "430.00",
      "open": "421.00",
      "high": "429.00",
      "low": "420.00",
      "close": "427.00",
      "average": "424.3497",
      "volume": "2351",
      "turnover": "997632",
      "trades": "61"
    },
    {
      "date": "2025-03-11",
      "bid": "428.00",
      "ask": "429.00",
      "open": "455.00",
      "high": "455.00",
      "low": "428.00",
      "close": "429.00",
      "average": "436.5069",
      "volume": "1158",
      "turnover": "505475",
      "trades": "50"
    },
    {
      "date": "2025-03-12",
      "bid": "425.00",
      "ask": "428.00",
      "open": "419.00",
      "high": "431.00",
      "low": "415.00",
      "close": "425.00",
      "average": "425.629",
      "volume": "1473",
      "turnover": "627004.5",
      "trades": "43"
    },
    {
      "date": "2025-03-13",
      "bid": "416.00",
      "ask": "422.00",
      "open": "426.00",
      "high": "426.00",
      "low": "417.00",
      "close": "422.00",
      "average": "422.0339",
      "volume": "409",
      "turnover": "172596",
      "trades": "30"
    },
    {
      "date": "2025-03-14",
      "bid": "421.00",
      "ask": "425.00",
      "open": "422.00",
      "high": "425.00",
      "low": "419.00",
      "close": "424.00",
      "average": "421.892",
      "volume": "408",
      "turnover": "172123",
      "trades": "22"
    },
    {
      "date": "2025-03-17",
      "bid": "420.00",
      "ask": "425.00",
      "open": "425.00",
      "high": "427.00",
      "low": "420.00",
      "close": "425.00",
      "average": "422.0846",
      "volume": "1816",
      "turnover": "766524",
      "trades": "49"
    },
    {
      "date": "2025-03-18",
      "bid": "420.00",
      "ask": "423.00",
      "open": "428.00",
      "high": "429.00",
      "low": "423.00",
      "close": "423.00",
      "average": "426.1779",
      "volume": "511",
      "turnover": "217783",
      "trades": "20"
    },
    {
      "date": "2025-03-19",
      "bid": "420.00",
      "ask": "423.00",
      "open": "423.00",
      "high": "424.00",
      "low": "420.00",
      "close": "422.00",
      "average": "422.3586",
      "volume": "449",
      "turnover": "189639",
      "trades": "21"
    },
    {
      "date": "2025-03-20",
      "bid": "415.00",
      "ask": "421.00",
      "open": "422.00",
      "high": "422.00",
      "low": "415.00",
      "close": "421.00",
      "average": "419.4814",
      "volume": "590",
      "turnover": "247494",
      "trades": "27"
    },
    {
      "date": "2025-03-21",
      "bid": "404.00",
      "ask": "405.00",
      "open": "420.00",
      "high": "420.00",
      "low": "405.00",
      "close": "407.00",
      "average": "412.0115",
      "volume": "1434",
      "turnover": "590744.5",
      "trades": "74"
    },
    {
      "date": "2025-03-24",
      "bid": "399.00",
      "ask": "401.00",
      "open": "404.00",
      "high": "405.00",
      "low": "396.00",
      "close": "399.00",
      "average": "401.7205",
      "volume": "1481",
      "turnover": "594948",
      "trades": "104"
    },
    {
      "date": "2025-03-25",
      "bid": "397.00",
      "ask": "399.00",
      "open": "399.00",
      "high": "401.00",
      "low": "397.00",
      "close": "399.00",
      "average": "398.6494",
      "volume": "691",
      "turnover": "275485",
      "trades": "47"
    },
    {
      "date": "2025-03-26",
      "bid": "394.00",
      "ask": "396.00",
      "open": "399.00",
      "high": "401.00",
      "low": "393.00",
      "close": "394.00",
      "average": "396.469",
      "volume": "1305",
      "turnover": "517392",
      "trades": "89"
    },
    {
      "date": "2025-03-27",
      "bid": "393.00",
      "ask": "394.00",
      "open": "396.00",
      "high": "399.00",
      "low": "390.00",
      "close": "393.00",
      "average": "393.2987",
      "volume": "636",
      "turnover": "250138",
      "trades": "57"
    },
    {
      "date": "2025-03-28",
      "bid": "399.00",
      "ask": "400.00",
      "open": "395.00",
      "high": "400.00",
      "low": "395.00",
      "close": "400.00",
      "average": "398.6346",
      "volume": "156",
      "turnover": "62187",
      "trades": "18"
    },
    {
      "date": "2025-03-31",
      "bid": "394.00",
      "ask": "395.00",
      "open": "398.00",
      "high": "399.00",
      "low": "393.00",
      "close": "395.00",
      "average": "394.9496",
      "volume": "496",
      "turnover": "195895",
      "trades": "43"
    },
    {
      "date": "2025-04-01",
      "bid": "387.00",
      "ask": "391.00",
      "open": "395.00",
      "high": "395.00",
      "low": "380.00",
      "close": "387.00",
      "average": "387.6206",
      "volume": "1128",
      "turnover": "437236",
      "trades": "78"
    },
    {
      "date": "2025-04-02",
      "bid": "382.00",
      "ask": "386.00",
      "open": "392.00",
      "high": "392.00",
      "low": "382.00",
      "close": "386.00",
      "average": "385.2852",
      "volume": "2186",
      "turnover": "842209.5",
      "trades": "72"
    },
    {
      "date": "2025-04-03",
      "bid": "382.00",
      "ask": "383.00",
      "open": "380.00",
      "high": "385.00",
      "low": "379.00",
      "close": "382.00",
      "average": "381.501",
      "volume": "1570",
      "turnover": "598966",
      "trades": "51"
    },
    {
      "date": "2025-04-04",
      "bid": "372.00",
      "ask": "379.00",
      "open": "382.00",
      "high": "387.00",
      "low": "372.00",
      "close": "374.00",
      "average": "382.0569",
      "volume": "1994",
      "turnover": "761856",
      "trades": "68"
    },
    {
      "date": "2025-04-07",
      "bid": "362.00",
      "ask": "364.00",
      "open": "372.00",
      "high": "373.00",
      "low": "354.00",
      "close": "364.00",
      "average": "363.8402",
      "volume": "6305",
      "turnover": "2293957.5",
      "trades": "190"
    },
    {
      "date": "2025-04-08",
      "bid": "368.00",
      "ask": "371.00",
      "open": "365.00",
      "high": "373.00",
      "low": "361.00",
      "close": "371.00",
      "average": "363.3469",
      "volume": "548",
      "turnover": "199392",
      "trades": "53"
    },
    {
      "date": "2025-04-09",
      "bid": "357.00",
      "ask": "362.00",
      "open": "366.00",
      "high": "366.00",
      "low": "355.00",
      "close": "357.00",
      "average": "360.0498",
      "volume": "1269",
      "turnover": "456807",
      "trades": "60"
    },
    {
      "date": "2025-04-10",
      "bid": "366.00",
      "ask": "370.00",
      "open": "364.00",
      "high": "383.00",
      "low": "364.00",
      "close": "370.00",
      "average": "376.1681",
      "volume": "1797",
      "turnover": "675920",
      "trades": "47"
    },
    {
      "date": "2025-04-11",
      "bid": "363.00",
      "ask": "367.00",
      "open": "371.00",
      "high": "371.00",
      "low": "362.00",
      "close": "367.00",
      "average": "365.9365",
      "volume": "934",
      "turnover": "341778.5",
      "trades": "36"
    },
    {
      "date": "2025-04-14",
      "bid": "367.00",
      "ask": "371.00",
      "open": "367.00",
      "high": "372.00",
      "low": "367.00",
      "close": "371.00",
      "average": "368.5297",
      "volume": "512",
      "turnover": "188744",
      "trades": "36"
    },
    {
      "date": "2025-04-15",
      "bid": "369.00",
      "ask": "371.00",
      "open": "370.00",
      "high": "371.00",
      "low": "369.00",
      "close": "371.00",
      "average": "370.3833",
      "volume": "261",
      "turnover": "96651.5",
      "trades": "23"
    },
    {
      "date": "2025-04-16",
      "bid": "369.00",
      "ask": "371.00",
      "open": "369.00",
      "high": "371.00",
      "low": "368.00",
      "close": "371.00",
      "average": "370.359",
      "volume": "1105",
      "turnover": "409234.5",
      "trades": "37"
    },
    {
      "date": "2025-04-17",
      "bid": "369.00",
      "ask": "370.00",
      "open": "370.00",
      "high": "370.00",
      "low": "368.00",
      "close": "370.00",
      "average": "368.2029",
      "volume": "897",
      "turnover": "330278",
      "trades": "17"
    },
    {
      "date": "2025-04-22",
      "bid": "371.00",
      "ask": "374.00",
      "open": "370.00",
      "high": "372.00",
      "low": "367.00",
      "close": "372.00",
      "average": "369.387",
      "volume": "860",
      "turnover": "317656",
      "trades": "30"
    },
    {
      "date": "2025-04-23",
      "bid": "380.00",
      "ask": "383.00",
      "open": "376.00",
      "high": "387.00",
      "low": "375.00",
      "close": "383.00",
      "average": "381.3008",
      "volume": "3363",
      "turnover": "1282362",
      "trades": "75"
    },
    {
      "date": "2025-04-24",
      "bid": "376.00",
      "ask": "377.00",
      "open": "383.00",
      "high": "383.00",
      "low": "377.00",
      "close": "377.00",
      "average": "377.5167",
      "volume": "1570",
      "turnover": "592733.5",
      "trades": "33"
    },
    {
      "date": "2025-04-25",
      "bid": "377.00",
      "ask": "380.00",
      "open": "378.00",
      "high": "383.00",
      "low": "373.00",
      "close": "381.00",
      "average": "376.7926",
      "volume": "1472",
      "turnover": "554484.5",
      "trades": "58"
    },
    {
      "date": "2025-04-28",
      "bid": "379.00",
      "ask": "383.00",
      "open": "381.00",
      "high": "382.00",
      "low": "375.00",
      "close": "382.00",
      "average": "378.9843",
      "volume": "737",
      "turnover": "279258",
      "trades": "46"
    },
    {
      "date": "2025-04-29",
      "bid": "375.00",
      "ask": "378.00",
      "open": "388.00",
      "high": "388.00",
      "low": "376.00",
      "close": "377.00",
      "average": "380.7541",
      "volume": "1355",
      "turnover": "515922",
      "trades": "62"
    },
    {
      "date": "2025-04-30",
      "bid": "378.00",
      "ask": "381.00",
      "open": "378.00",
      "high": "380.00",
      "low": "378.00",
      "close": "379.00",
      "average": "379.3417",
      "volume": "798",
      "turnover": "302713",
      "trades": "23"
    },
    {
      "date": "2025-05-02",
      "bid": "382.00",
      "ask": "383.00",
      "open": "379.00",
      "high": "386.00",
      "low": "379.00",
      "close": "382.00",
      "average": "384.8774",
      "volume": "1187",
      "turnover": "456846",
      "trades": "36"
    },
    {
      "date": "2025-05-05",
      "bid": "380.00",
      "ask": "382.00",
      "open": "383.00",
      "high": "383.00",
      "low": "380.00",
      "close": "380.00",
      "average": "381.7059",
      "volume": "386",
      "turnover": "147302",
      "trades": "28"
    },
    {
      "date": "2025-05-06",
      "bid": "370.00",
      "ask": "374.00",
      "open": "383.00",
      "high": "383.00",
      "low": "371.00",
      "close": "371.00",
      "average": "375.6292",
      "volume": "1069",
      "turnover": "401545",
      "trades": "34"
    },
    {
      "date": "2025-05-07",
      "bid": "374.00",
      "ask": "386.00",
      "open": "372.00",
      "high": "385.00",
      "low": "371.00",
      "close": "385.00",
      "average": "375.4368",
      "volume": "1056",
      "turnover": "396434",
      "trades": "40"
    },
    {
      "date": "2025-05-08",
      "bid": "400.00",
      "ask": "404.00",
      "open": "392.00",
      "high": "404.00",
      "low": "392.00",
      "close": "400.00",
      "average": "400.0785",
      "volume": "1875",
      "turnover": "750277",
      "trades": "48"
    },
    {
      "date": "2025-05-09",
      "bid": "408.00",
      "ask": "409.00",
      "open": "405.00",
      "high": "411.00",
      "low": "405.00",
      "close": "409.00",
      "average": "406.2215",
      "volume": "3400",
      "turnover": "1381147",
      "trades": "41"
    },
    {
      "date": "2025-05-12",
      "bid": "409.00",
      "ask": "412.00",
      "open": "409.00",
      "high": "415.00",
      "low": "409.00",
      "close": "412.00",
      "average": "411.1681",
      "volume": "226",
      "turnover": "92924",
      "trades": "19"
    },
    {
      "date": "2025-05-13",
      "bid": "409.00",
      "ask": "413.00",
      "open": "410.00",
      "high": "415.00",
      "low": "409.00",
      "close": "410.00",
      "average": "412.5604",
      "volume": "637",
      "turnover": "262801",
      "trades": "31"
    },
    {
      "date": "2025-05-14",
      "bid": "411.00",
      "ask": "415.00",
      "open": "408.00",
      "high": "412.00",
      "low": "407.00",
      "close": "412.00",
      "average": "409.2241",
      "volume": "87",
      "turnover": "35639.5",
      "trades": "10"
    },
    {
      "date": "2025-05-15",
      "bid": "412.00",
      "ask": "415.00",
      "open": "411.00",
      "high": "415.00",
      "low": "411.00",
      "close": "412.00",
      "average": "411.2304",
      "volume": "447",
      "turnover": "183820",
      "trades": "15"
    },
    {
      "date": "2025-05-16",
      "bid": "412.00",
      "ask": "413.00",
      "open": "413.00",
      "high": "417.00",
      "low": "412.00",
      "close": "414.00",
      "average": "413.3636",
      "volume": "156",
      "turnover": "64484",
      "trades": "15"
    },
    {
      "date": "2025-05-19",
      "bid": "404.00",
      "ask": "409.00",
      "open": "412.00",
      "high": "412.00",
      "low": "404.00",
      "close": "409.00",
      "average": "406.2235",
      "volume": "4523",
      "turnover": "1837349",
      "trades": "47"
    },
    {
      "date": "2025-05-20",
      "bid": "405.00",
      "ask": "408.00",
      "open": "404.00",
      "high": "408.00",
      "low": "404.00",
      "close": "408.00",
      "average": "404.2444",
      "volume": "721",
      "turnover": "291461",
      "trades": "28"
    },
    {
      "date": "2025-05-21",
      "bid": "408.00",
      "ask": "410.00",
      "open": "408.00",
      "high": "409.00",
      "low": "403.00",
      "close": "409.00",
      "average": "405.3674",
      "volume": "225",
      "turnover": "91234",
      "trades": "13"
    },
    {
      "date": "2025-05-22",
      "bid": "401.00",
      "ask": "405.00",
      "open": "411.00",
      "high": "421.00",
      "low": "399.00",
      "close": "404.00",
      "average": "410.1598",
      "volume": "985",
      "turnover": "404050",
      "trades": "35"
    },
    {
      "date": "2025-05-23",
      "bid": "398.00",
      "ask": "401.00",
      "open": "406.00",
      "high": "407.00",
      "low": "399.00",
      "close": "401.00",
      "average": "403.2229",
      "volume": "662",
      "turnover": "266971.5",
      "trades": "31"
    },
    {
      "date": "2025-05-26",
      "bid": "401.00",
      "ask": "403.00",
      "open": "401.00",
      "high": "403.00",
      "low": "401.00",
      "close": "402.00",
      "average": "402.3103",
      "volume": "58",
      "turnover": "23334",
      "trades": "17"
    },
    {
      "date": "2025-05-27",
      "bid": "398.00",
      "ask": "399.00",
      "open": "400.00",
      "high": "404.00",
      "low": "397.00",
      "close": "398.00",
      "average": "399.4248",
      "volume": "1377",
      "turnover": "550008",
      "trades": "38"
    },
    {
      "date": "2025-05-28",
      "bid": "393.00",
      "ask": "397.00",
      "open": "398.00",
      "high": "398.00",
      "low": "393.00",
      "close": "393.00",
      "average": "397.1744",
      "volume": "87",
      "turnover": "34553.5",
      "trades": "19"
    },
    {
      "date": "2025-05-30",
      "bid": "393.00",
      "ask": "398.00",
      "open": "393.00",
      "high": "397.00",
      "low": "393.00",
      "close": "397.00",
      "average": "396.3168",
      "volume": "1087",
      "turnover": "430796.5",
      "trades": "36"
    },
    {
      "date": "2025-06-02",
      "bid": "391.00",
      "ask": "393.00",
      "open": "393.00",
      "high": "393.00",
      "low": "389.00",
      "close": "392.00",
      "average": "390.1206",
      "volume": "1169",
      "turnover": "456051",
      "trades": "42"
    },
    {
      "date": "2025-06-03",
      "bid": "388.00",
      "ask": "400.00",
      "open": "393.00",
      "high": "395.00",
      "low": "388.00",
      "close": "392.00",
      "average": "391.3075",
      "volume": "3429",
      "turnover": "1341776.5",
      "trades": "67"
    },
    {
      "date": "2025-06-04",
      "bid": "388.00",
      "ask": "391.00",
      "open": "391.00",
      "high": "397.00",
      "low": "388.00",
      "close": "392.00",
      "average": "389.7876",
      "volume": "416",
      "turnover": "162158",
      "trades": "25"
    },
    {
      "date": "2025-06-05",
      "bid": "390.00",
      "ask": "395.00",
      "open": "393.00",
      "high": "396.00",
      "low": "388.00",
      "close": "395.00",
      "average": "392.6878",
      "volume": "1086",
      "turnover": "426459",
      "trades": "43"
    },
    {
      "date": "2025-06-09",
      "bid": "392.00",
      "ask": "396.00",
      "open": "390.00",
      "high": "396.00",
      "low": "390.00",
      "close": "392.00",
      "average": "394.6667",
      "volume": "276",
      "turnover": "108900",
      "trades": "19"
    },
    {
      "date": "2025-06-10",
      "bid": "391.00",
      "ask": "392.00",
      "open": "392.00",
      "high": "394.00",
      "low": "391.00",
      "close": "392.00",
      "average": "391.6905",
      "volume": "126",
      "turnover": "49353",
      "trades": "13"
    },
    {
      "date": "2025-06-11",
      "bid": "388.00",
      "ask": "390.00",
      "open": "392.00",
      "high": "392.00",
      "low": "388.00",
      "close": "391.00",
      "average": "391.7881",
      "volume": "623",
      "turnover": "244084",
      "trades": "19"
    },
    {
      "date": "2025-06-12",
      "bid": "381.00",
      "ask": "384.00",
      "open": "391.00",
      "high": "391.00",
      "low": "382.00",
      "close": "382.00",
      "average": "385.5078",
      "volume": "510",
      "turnover": "196609",
      "trades": "33"
    },
    {
      "date": "2025-06-13",
      "bid": "373.00",
      "ask": "375.00",
      "open": "380.00",
      "high": "381.00",
      "low": "374.00",
      "close": "375.00",
      "average": "375.4583",
      "volume": "8690",
      "turnover": "3262696",
      "trades": "135"
    },
    {
      "date": "2025-06-16",
      "bid": "374.00",
      "ask": "377.00",
      "open": "372.00",
      "high": "379.00",
      "low": "372.00",
      "close": "374.00",
      "average": "375.3388",
      "volume": "10577",
      "turnover": "3969959",
      "trades": "154"
    },
    {
      "date": "2025-06-17",
      "bid": "371.00",
      "ask": "374.00",
      "open": "374.00",
      "high": "375.00",
      "low": "371.00",
      "close": "374.00",
      "average": "372.9374",
      "volume": "889",
      "turnover": "331542",
      "trades": "33"
    },
    {
      "date": "2025-06-18",
      "bid": "372.00",
      "ask": "373.00",
      "open": "374.00",
      "high": "374.00",
      "low": "372.00",
      "close": "373.00",
      "average": "372.9017",
      "volume": "3844",
      "turnover": "1433434",
      "trades": "44"
    },
    {
      "date": "2025-06-19",
      "bid": "377.00",
      "ask": "378.00",
      "open": "375.00",
      "high": "383.00",
      "low": "373.00",
      "close": "377.00",
      "average": "378.6507",
      "volume": "10506",
      "turnover": "3978194",
      "trades": "367"
    },
    {
      "date": "2025-06-23",
      "bid": "368.00",
      "ask": "370.00",
      "open": "377.00",
      "high": "377.00",
      "low": "370.00",
      "close": "371.00",
      "average": "373.4493",
      "volume": "2044",
      "turnover": "763257",
      "trades": "56"
    },
    {
      "date": "2025-06-24",
      "bid": "369.00",
      "ask": "371.00",
      "open": "371.00",
      "high": "373.00",
      "low": "369.00",
      "close": "370.00",
      "average": "370.1467",
      "volume": "4979",
      "turnover": "1843012.5",
      "trades": "90"
    },
    {
      "date": "2025-06-25",
      "bid": "362.00",
      "ask": "363.00",
      "open": "371.00",
      "high": "371.00",
      "low": "362.00",
      "close": "362.00",
      "average": "367.7116",
      "volume": "3510",
      "turnover": "1290562",
      "trades": "121"
    },
    {
      "date": "2025-06-26",
      "bid": "359.00",
      "ask": "363.00",
      "open": "362.00",
      "high": "366.00",
      "low": "358.00",
      "close": "363.00",
      "average": "360.2659",
      "volume": "19133",
      "turnover": "6900222",
      "trades": "182"
    },
    {
      "date": "2025-06-27",
      "bid": "363.00",
      "ask": "365.00",
      "open": "365.00",
      "high": "367.00",
      "low": "360.00",
      "close": "363.00",
      "average": "362.5669",
      "volume": "9212",
      "turnover": "3340124",
      "trades": "352"
    },
    {
      "date": "2025-06-30",
      "bid": "361.00",
      "ask": "362.00",
      "open": "364.00",
      "high": "366.00",
      "low": "361.00",
      "close": "361.00",
      "average": "363.4952",
      "volume": "1971",
      "turnover": "716511.5",
      "trades": "68"
    },
    {
      "date": "2025-07-01",
      "bid": "361.00",
      "ask": "363.00",
      "open": "365.00",
      "high": "365.00",
      "low": "360.00",
      "close": "361.00",
      "average": "361.1446",
      "volume": "2936",
      "turnover": "1060366.5",
      "trades": "65"
    },
    {
      "date": "2025-07-02",
      "bid": "370.00",
      "ask": "373.00",
      "open": "365.00",
      "high": "373.00",
      "low": "364.00",
      "close": "373.00",
      "average": "368.8528",
      "volume": "2611",
      "turnover": "963076",
      "trades": "49"
    },
    {
      "date": "2025-07-03",
      "bid": "370.00",
      "ask": "372.00",
      "open": "375.00",
      "high": "376.00",
      "low": "371.00",
      "close": "372.00",
      "average": "373.761",
      "volume": "1756",
      "turnover": "656341",
      "trades": "40"
    },
    {
      "date": "2025-07-04",
      "bid": "368.00",
      "ask": "370.00",
      "open": "372.00",
      "high": "372.00",
      "low": "367.00",
      "close": "370.00",
      "average": "369.8111",
      "volume": "1228",
      "turnover": "454128",
      "trades": "50"
    },
    {
      "date": "2025-07-07",
      "bid": "361.00",
      "ask": "363.00",
      "open": "367.00",
      "high": "367.00",
      "low": "361.00",
      "close": "361.00",
      "average": "363.9499",
      "volume": "1921",
      "turnover": "699145",
      "trades": "63"
    },
    {
      "date": "2025-07-08",
      "bid": "360.00",
      "ask": "364.00",
      "open": "361.00",
      "high": "363.00",
      "low": "360.00",
      "close": "361.00",
      "average": "360.8532",
      "volume": "926",
      "turnover": "334109",
      "trades": "50"
    },
    {
      "date": "2025-07-09",
      "bid": "363.00",
      "ask": "366.00",
      "open": "364.00",
      "high": "365.00",
      "low": "361.00",
      "close": "363.00",
      "average": "363.90",
      "volume": "260",
      "turnover": "94614",
      "trades": "10"
    },
    {
      "date": "2025-07-10",
      "bid": "368.00",
      "ask": "370.00",
      "open": "366.00",
      "high": "370.00",
      "low": "366.00",
      "close": "370.00",
      "average": "369.4746",
      "volume": "1203",
      "turnover": "444456.5",
      "trades": "30"
    },
    {
      "date": "2025-07-11",
      "bid": "368.00",
      "ask": "369.00",
      "open": "370.00",
      "high": "371.00",
      "low": "367.00",
      "close": "367.00",
      "average": "368.6491",
      "volume": "334",
      "turnover": "123137.5",
      "trades": "22"
    },
    {
      "date": "2025-07-14",
      "bid": "364.00",
      "ask": "366.00",
      "open": "367.00",
      "high": "368.00",
      "low": "363.00",
      "close": "364.00",
      "average": "363.723",
      "volume": "825",
      "turnover": "300087",
      "trades": "38"
    },
    {
      "date": "2025-07-15",
      "bid": "368.00",
      "ask": "369.00",
      "open": "364.00",
      "high": "370.00",
      "low": "364.00",
      "close": "370.00",
      "average": "368.1072",
      "volume": "350",
      "turnover": "128834.5",
      "trades": "18"
    },
    {
      "date": "2025-07-16",
      "bid": "366.00",
      "ask": "368.00",
      "open": "366.00",
      "high": "369.00",
      "low": "365.00",
      "close": "366.00",
      "average": "365.9778",
      "volume": "45",
      "turnover": "16469",
      "trades": "9"
    },
    {
      "date": "2025-07-17",
      "bid": "366.00",
      "ask": "368.00",
      "open": "369.00",
      "high": "370.00",
      "low": "366.00",
      "close": "368.00",
      "average": "367.8786",
      "volume": "497",
      "turnover": "182900",
      "trades": "27"
    },
    {
      "date": "2025-07-18",
      "bid": "357.00",
      "ask": "359.00",
      "open": "368.00",
      "high": "368.00",
      "low": "357.00",
      "close": "357.00",
      "average": "359.066",
      "volume": "1267",
      "turnover": "454894",
      "trades": "98"
    },
    {
      "date": "2025-07-21",
      "bid": "359.00",
      "ask": "361.00",
      "open": "361.00",
      "high": "362.00",
      "low": "357.00",
      "close": "361.00",
      "average": "360.1953",
      "volume": "256",
      "turnover": "92210",
      "trades": "26"
    },
    {
      "date": "2025-07-22",
      "bid": "359.00",
      "ask": "362.00",
      "open": "363.00",
      "high": "363.00",
      "low": "359.00",
      "close": "362.00",
      "average": "361.5597",
      "volume": "245",
      "turnover": "88579",
      "trades": "16"
    },
    {
      "date": "2025-07-23",
      "bid": "367.00",
      "ask": "369.00",
      "open": "361.00",
      "high": "370.00",
      "low": "361.00",
      "close": "367.00",
      "average": "366.6346",
      "volume": "5052",
      "turnover": "1852225",
      "trades": "70"
    },
    {
      "date": "2025-07-24",
      "bid": "369.00",
      "ask": "371.00",
      "open": "369.00",
      "high": "373.00",
      "low": "369.00",
      "close": "371.00",
      "average": "372.2301",
      "volume": "817",
      "turnover": "304112",
      "trades": "33"
    },
    {
      "date": "2025-07-25",
      "bid": "375.00",
      "ask": "377.00",
      "open": "370.00",
      "high": "377.00",
      "low": "370.00",
      "close": "375.00",
      "average": "373.7143",
      "volume": "414",
      "turnover": "154764",
      "trades": "34"
    },
    {
      "date": "2025-07-28",
      "bid": "371.00",
      "ask": "373.00",
      "open": "378.00",
      "high": "379.00",
      "low": "371.00",
      "close": "371.00",
      "average": "375.284",
      "volume": "340",
      "turnover": "127616.5",
      "trades": "29"
    },
    {
      "date": "2025-07-29",
      "bid": "370.00",
      "ask": "371.00",
      "open": "373.00",
      "high": "376.00",
      "low": "370.00",
      "close": "370.00",
      "average": "375.3438",
      "volume": "480",
      "turnover": "180165",
      "trades": "24"
    },
    {
      "date": "2025-07-30",
      "bid": "368.00",
      "ask": "369.00",
      "open": "372.00",
      "high": "373.00",
      "low": "367.00",
      "close": "368.00",
      "average": "370.6029",
      "volume": "421",
      "turnover": "156022",
      "trades": "36"
    },
    {
      "date": "2025-07-31",
      "bid": "360.00",
      "ask": "361.00",
      "open": "365.00",
      "high": "365.00",
      "low": "360.00",
      "close": "360.00",
      "average": "363.0246",
      "volume": "1062",
      "turnover": "385537",
      "trades": "54"
    },
    {
      "date": "2025-08-01",
      "bid": "358.00",
      "ask": "359.00",
      "open": "361.00",
      "high": "361.00",
      "low": "358.00",
      "close": "358.00",
      "average": "359.3229",
      "volume": "268",
      "turnover": "96305.5",
      "trades": "45"
    },
    {
      "date": "2025-08-04",
      "bid": "358.00",
      "ask": "359.00",
      "open": "358.00",
      "high": "362.00",
      "low": "358.00",
      "close": "359.00",
      "average": "361.0739",
      "volume": "1465",
      "turnover": "528967.5",
      "trades": "47"
    },
    {
      "date": "2025-08-05",
      "bid": "363.00",
      "ask": "366.00",
      "open": "358.00",
      "high": "365.00",
      "low": "358.00",
      "close": "363.00",
      "average": "360.8222",
      "volume": "568",
      "turnover": "204947",
      "trades": "29"
    },
    {
      "date": "2025-08-06",
      "bid": "367.00",
      "ask": "370.00",
      "open": "366.00",
      "high": "369.00",
      "low": "366.00",
      "close": "369.00",
      "average": "367.0963",
      "volume": "374",
      "turnover": "137294",
      "trades": "13"
    },
    {
      "date": "2025-08-07",
      "bid": "377.00",
      "ask": "380.00",
      "open": "365.00",
      "high": "380.00",
      "low": "365.00",
      "close": "377.00",
      "average": "371.9037",
      "volume": "966",
      "turnover": "359259",
      "trades": "23"
    },
    {
      "date": "2025-08-08",
      "bid": "378.00",
      "ask": "381.00",
      "open": "373.00",
      "high": "383.00",
      "low": "373.00",
      "close": "375.00",
      "average": "380.4928",
      "volume": "1177",
      "turnover": "447840",
      "trades": "34"
    },
    {
      "date": "2025-08-11",
      "bid": "373.00",
      "ask": "377.00",
      "open": "376.00",
      "high": "378.00",
      "low": "373.00",
      "close": "373.00",
      "average": "375.8103",
      "volume": "290",
      "turnover": "108985",
      "trades": "11"
    },
    {
      "date": "2025-08-12",
      "bid": "370.00",
      "ask": "372.00",
      "open": "375.00",
      "high": "375.00",
      "low": "370.00",
      "close": "370.00",
      "average": "372.4399",
      "volume": "366",
      "turnover": "136313",
      "trades": "20"
    },
    {
      "date": "2025-08-13",
      "bid": "373.00",
      "ask": "375.00",
      "open": "371.00",
      "high": "375.00",
      "low": "371.00",
      "close": "371.00",
      "average": "373.0153",
      "volume": "392",
      "turnover": "146222",
      "trades": "14"
    },
    {
      "date": "2025-08-14",
      "bid": "359.00",
      "ask": "363.00",
      "open": "364.00",
      "high": "367.00",
      "low": "358.00",
      "close": "360.00",
      "average": "364.2338",
      "volume": "2432",
      "turnover": "885793",
      "trades": "79"
    },
    {
      "date": "2025-08-15",
      "bid": "358.00",
      "ask": "361.00",
      "open": "361.00",
      "high": "365.00",
      "low": "360.00",
      "close": "362.00",
      "average": "361.1909",
      "volume": "1100",
      "turnover": "397310",
      "trades": "41"
    },
    {
      "date": "2025-08-18",
      "bid": "357.00",
      "ask": "358.00",
      "open": "359.00",
      "high": "363.00",
      "low": "357.00",
      "close": "358.00",
      "average": "359.3285",
      "volume": "1279",
      "turnover": "459687",
      "trades": "85"
    },
    {
      "date": "2025-08-19",
      "bid": "365.00",
      "ask": "366.00",
      "open": "357.00",
      "high": "365.00",
      "low": "356.00",
      "close": "365.00",
      "average": "360.2101",
      "volume": "6667",
      "turnover": "2401521",
      "trades": "72"
    },
    {
      "date": "2025-08-20",
      "bid": "365.00",
      "ask": "368.00",
      "open": "367.00",
      "high": "368.00",
      "low": "361.00",
      "close": "365.00",
      "average": "365.1232",
      "volume": "633",
      "turnover": "231123",
      "trades": "34"
    },
    {
      "date": "2025-08-21",
      "bid": "364.00",
      "ask": "369.00",
      "open": "369.00",
      "high": "369.00",
      "low": "363.00",
      "close": "369.00",
      "average": "365.7593",
      "volume": "2360",
      "turnover": "863225.5",
      "trades": "39"
    },
    {
      "date": "2025-08-22",
      "bid": "371.00",
      "ask": "372.00",
      "open": "370.00",
      "high": "374.00",
      "low": "369.00",
      "close": "371.00",
      "average": "371.7754",
      "volume": "4084",
      "turnover": "1518334",
      "trades": "37"
    },
    {
      "date": "2025-08-25",
      "bid": "373.00",
      "ask": "374.00",
      "open": "371.00",
      "high": "376.00",
      "low": "371.00",
      "close": "374.00",
      "average": "372.7555",
      "volume": "1137",
      "turnover": "423823",
      "trades": "39"
    },
    {
      "date": "2025-08-26",
      "bid": "372.00",
      "ask": "375.00",
      "open": "373.00",
      "high": "375.00",
      "low": "370.00",
      "close": "375.00",
      "average": "372.7147",
      "volume": "839",
      "turnover": "312664",
      "trades": "28"
    },
    {
      "date": "2025-08-27",
      "bid": "364.00",
      "ask": "367.00",
      "open": "372.00",
      "high": "372.00",
      "low": "365.00",
      "close": "365.00",
      "average": "369.1659",
      "volume": "1533",
      "turnover": "565958",
      "trades": "46"
    },
    {
      "date": "2025-08-28",
      "bid": "363.00",
      "ask": "364.00",
      "open": "369.00",
      "high": "370.00",
      "low": "363.00",
      "close": "365.00",
      "average": "367.6256",
      "volume": "1557",
      "turnover": "572393",
      "trades": "39"
    },
    {
      "date": "2025-08-29",
      "bid": "362.00",
      "ask": "365.00",
      "open": "372.00",
      "high": "372.00",
      "low": "361.00",
      "close": "365.00",
      "average": "364.3536",
      "volume": "852",
      "turnover": "310434.5",
      "trades": "34"
    },
    {
      "date": "2025-09-01",
      "bid": "361.00",
      "ask": "362.00",
      "open": "365.00",
      "high": "365.00",
      "low": "361.00",
      "close": "362.00",
      "average": "363.7038",
      "volume": "721",
      "turnover": "262229",
      "trades": "24"
    },
    {
      "date": "2025-09-02",
      "bid": "359.00",
      "ask": "360.00",
      "open": "362.00",
      "high": "362.00",
      "low": "358.00",
      "close": "360.00",
      "average": "359.6835",
      "volume": "1131",
      "turnover": "406794.5",
      "trades": "37"
    },
    {
      "date": "2025-09-03",
      "bid": "355.00",
      "ask": "358.00",
      "open": "361.00",
      "high": "361.00",
      "low": "356.00",
      "close": "356.00",
      "average": "357.8718",
      "volume": "1346",
      "turnover": "481718",
      "trades": "51"
    },
    {
      "date": "2025-09-04",
      "bid": "355.00",
      "ask": "358.00",
      "open": "356.00",
      "high": "362.00",
      "low": "355.00",
      "close": "358.00",
      "average": "357.9325",
      "volume": "403",
      "turnover": "144253",
      "trades": "30"
    },
    {
      "date": "2025-09-05",
      "bid": "360.00",
      "ask": "362.00",
      "open": "355.00",
      "high": "361.00",
      "low": "355.00",
      "close": "361.00",
      "average": "357.2377",
      "volume": "387",
      "turnover": "138251",
      "trades": "19"
    },
    {
      "date": "2025-09-08",
      "bid": "359.00",
      "ask": "360.00",
      "open": "360.00",
      "high": "361.00",
      "low": "358.00",
      "close": "360.00",
      "average": "360.00",
      "volume": "1382",
      "turnover": "497520",
      "trades": "24"
    },
    {
      "date": "2025-09-09",
      "bid": "360.00",
      "ask": "363.00",
      "open": "363.00",
      "high": "367.00",
      "low": "359.00",
      "close": "360.00",
      "average": "364.6352",
      "volume": "381",
      "turnover": "138926",
      "trades": "12"
    },
    {
      "date": "2025-09-10",
      "bid": "355.00",
      "ask": "358.00",
      "open": "360.00",
      "high": "360.00",
      "low": "356.00",
      "close": "356.00",
      "average": "357.6813",
      "volume": "572",
      "turnover": "204595",
      "trades": "28"
    },
    {
      "date": "2025-09-11",
      "bid": "352.00",
      "ask": "356.00",
      "open": "356.00",
      "high": "359.00",
      "low": "353.00",
      "close": "353.00",
      "average": "354.8833",
      "volume": "562",
      "turnover": "199447.5",
      "trades": "49"
    },
    {
      "date": "2025-09-12",
      "bid": "353.00",
      "ask": "358.00",
      "open": "352.00",
      "high": "358.00",
      "low": "352.00",
      "close": "353.00",
      "average": "356.5249",
      "volume": "461",
      "turnover": "164358",
      "trades": "14"
    },
    {
      "date": "2025-09-15",
      "bid": "354.00",
      "ask": "357.00",
      "open": "353.00",
      "high": "359.00",
      "low": "353.00",
      "close": "354.00",
      "average": "354.5311",
      "volume": "3813",
      "turnover": "1351827",
      "trades": "44"
    },
    {
      "date": "2025-09-16",
      "bid": "360.00",
      "ask": "362.00",
      "open": "354.00",
      "high": "362.00",
      "low": "354.00",
      "close": "361.00",
      "average": "359.91",
      "volume": "1245",
      "turnover": "448088",
      "trades": "34"
    },
    {
      "date": "2025-09-17",
      "bid": "359.00",
      "ask": "361.00",
      "open": "358.00",
      "high": "365.00",
      "low": "358.00",
      "close": "359.00",
      "average": "361.6667",
      "volume": "193",
      "turnover": "69800",
      "trades": "16"
    },
    {
      "date": "2025-09-18",
      "bid": "354.00",
      "ask": "356.00",
      "open": "359.00",
      "high": "359.00",
      "low": "353.00",
      "close": "356.00",
      "average": "354.2201",
      "volume": "929",
      "turnover": "329027.5",
      "trades": "32"
    },
    {
      "date": "2025-09-19",
      "bid": "351.00",
      "ask": "352.00",
      "open": "354.00",
      "high": "355.00",
      "low": "351.00",
      "close": "351.00",
      "average": "354.0251",
      "volume": "977",
      "turnover": "345872",
      "trades": "38"
    },
    {
      "date": "2025-09-22",
      "bid": "352.00",
      "ask": "354.00",
      "open": "350.00",
      "high": "355.00",
      "low": "350.00",
      "close": "355.00",
      "average": "351.6685",
      "volume": "356",
      "turnover": "125194",
      "trades": "23"
    },
    {
      "date": "2025-09-23",
      "bid": "352.00",
      "ask": "357.00",
      "open": "352.00",
      "high": "356.00",
      "low": "350.00",
      "close": "356.00",
      "average": "354.0578",
      "volume": "225",
      "turnover": "79663",
      "trades": "21"
    },
    {
      "date": "2025-09-24",
      "bid": "354.00",
      "ask": "356.00",
      "open": "355.00",
      "high": "356.00",
      "low": "352.00",
      "close": "356.00",
      "average": "354.5788",
      "volume": "406",
      "turnover": "143959",
      "trades": "22"
    },
    {
      "date": "2025-09-25",
      "bid": "353.00",
      "ask": "354.00",
      "open": "354.00",
      "high": "357.00",
      "low": "352.00",
      "close": "353.00",
      "average": "354.5749",
      "volume": "1154",
      "turnover": "409188",
      "trades": "48"
    },
    {
      "date": "2025-09-26",
      "bid": "352.00",
      "ask": "354.00",
      "open": "354.00",
      "high": "371.00",
      "low": "352.00",
      "close": "371.00",
      "average": "354.5072",
      "volume": "1954",
      "turnover": "692707",
      "trades": "48"
    },
    {
      "date": "2025-09-29",
      "bid": "354.00",
      "ask": "355.00",
      "open": "351.00",
      "high": "356.00",
      "low": "350.00",
      "close": "354.00",
      "average": "353.3632",
      "volume": "2710",
      "turnover": "957684.5",
      "trades": "114"
    },
    {
      "date": "2025-09-30",
      "bid": "352.00",
      "ask": "356.00",
      "open": "355.00",
      "high": "356.00",
      "low": "352.00",
      "close": "356.00",
      "average": "354.5257",
      "volume": "1570",
      "turnover": "556603",
      "trades": "50"
    },
    {
      "date": "2025-10-01",
      "bid": "358.00",
      "ask": "361.00",
      "open": "363.00",
      "high": "363.00",
      "low": "356.00",
      "close": "361.00",
      "average": "359.8451",
      "volume": "2361",
      "turnover": "849582.5",
      "trades": "40"
    },
    {
      "date": "2025-10-02",
      "bid": "357.00",
      "ask": "361.00",
      "open": "361.00",
      "high": "362.00",
      "low": "356.00",
      "close": "357.00",
      "average": "359.0993",
      "volume": "816",
      "turnover": "293025",
      "trades": "30"
    },
    {
      "date": "2025-10-03",
      "bid": "356.00",
      "ask": "362.00",
      "open": "359.00",
      "high": "364.00",
      "low": "356.00",
      "close": "360.00",
      "average": "360.7021",
      "volume": "1538",
      "turnover": "554793.5",
      "trades": "38"
    },
    {
      "date": "2025-10-06",
      "bid": "353.00",
      "ask": "357.00",
      "open": "355.00",
      "high": "357.00",
      "low": "351.00",
      "close": "354.00",
      "average": "354.7859",
      "volume": "5301",
      "turnover": "1880716.5",
      "trades": "87"
    },
    {
      "date": "2025-10-07",
      "bid": "349.00",
      "ask": "351.00",
      "open": "354.00",
      "high": "354.00",
      "low": "350.00",
      "close": "350.00",
      "average": "351.9433",
      "volume": "1103",
      "turnover": "388189.5",
      "trades": "53"
    },
    {
      "date": "2025-10-08",
      "bid": "345.00",
      "ask": "348.00",
      "open": "349.00",
      "high": "350.00",
      "low": "345.00",
      "close": "347.00",
      "average": "347.2751",
      "volume": "1916",
      "turnover": "665379",
      "trades": "59"
    },
    {
      "date": "2025-10-09",
      "bid": "346.00",
      "ask": "349.00",
      "open": "348.00",
      "high": "350.00",
      "low": "346.00",
      "close": "346.00",
      "average": "347.3376",
      "volume": "1795",
      "turnover": "623471",
      "trades": "30"
    },
    {
      "date": "2025-10-10",
      "bid": "342.00",
      "ask": "344.00",
      "open": "346.00",
      "high": "350.00",
      "low": "343.00",
      "close": "344.00",
      "average": "345.9013",
      "volume": "638",
      "turnover": "220685",
      "trades": "39"
    },
    {
      "date": "2025-10-13",
      "bid": "343.00",
      "ask": "346.00",
      "open": "342.00",
      "high": "346.00",
      "low": "342.00",
      "close": "346.00",
      "average": "343.6432",
      "volume": "880",
      "turnover": "302406",
      "trades": "43"
    },
    {
      "date": "2025-10-14",
      "bid": "344.00",
      "ask": "347.00",
      "open": "345.00",
      "high": "347.00",
      "low": "344.00",
      "close": "344.00",
      "average": "345.2148",
      "volume": "810",
      "turnover": "279624",
      "trades": "22"
    },
    {
      "date": "2025-10-15",
      "bid": "347.00",
      "ask": "349.00",
      "open": "346.00",
      "high": "348.00",
      "low": "345.00",
      "close": "347.00",
      "average": "346.3895",
      "volume": "682",
      "turnover": "236316",
      "trades": "25"
    },
    {
      "date": "2025-10-16",
      "bid": "344.00",
      "ask": "347.00",
      "open": "349.00",
      "high": "349.00",
      "low": "342.00",
      "close": "346.00",
      "average": "343.7766",
      "volume": "291",
      "turnover": "100039",
      "trades": "26"
    },
    {
      "date": "2025-10-17",
      "bid": "348.00",
      "ask": "350.00",
      "open": "346.00",
      "high": "350.00",
      "low": "341.00",
      "close": "350.00",
      "average": "345.6257",
      "volume": "569",
      "turnover": "196661",
      "trades": "33"
    },
    {
      "date": "2025-10-20",
      "bid": "347.00",
      "ask": "349.00",
      "open": "347.00",
      "high": "350.00",
      "low": "342.00",
      "close": "349.00",
      "average": "345.0299",
      "volume": "940",
      "turnover": "324216",
      "trades": "32"
    },
    {
      "date": "2025-10-21",
      "bid": "347.00",
      "ask": "348.00",
      "open": "348.00",
      "high": "348.00",
      "low": "343.00",
      "close": "347.00",
      "average": "346.3811",
      "volume": "244",
      "turnover": "84517",
      "trades": "15"
    },
    {
      "date": "2025-10-22",
      "bid": "349.00",
      "ask": "353.00",
      "open": "347.00",
      "high": "356.00",
      "low": "345.00",
      "close": "356.00",
      "average": "349.2262",
      "volume": "2060",
      "turnover": "719406",
      "trades": "35"
    },
    {
      "date": "2025-10-23",
      "bid": "349.00",
      "ask": "351.00",
      "open": "349.00",
      "high": "355.00",
      "low": "344.00",
      "close": "349.00",
      "average": "348.6175",
      "volume": "1118",
      "turnover": "389777",
      "trades": "55"
    },
    {
      "date": "2025-10-24",
      "bid": "350.00",
      "ask": "353.00",
      "open": "349.00",
      "high": "355.00",
      "low": "346.00",
      "close": "350.00",
      "average": "350.3026",
      "volume": "1210",
      "turnover": "423846.5",
      "trades": "48"
    },
    {
      "date": "2025-10-27",
      "bid": "346.00",
      "ask": "350.00",
      "open": "350.00",
      "high": "350.00",
      "low": "346.00",
      "close": "347.00",
      "average": "347.9386",
      "volume": "669",
      "turnover": "232790",
      "trades": "41"
    },
    {
      "date": "2025-10-28",
      "bid": "351.00",
      "ask": "353.00",
      "open": "346.00",
      "high": "354.00",
      "low": "346.00",
      "close": "352.00",
      "average": "346.845",
      "volume": "422",
      "turnover": "146507.5",
      "trades": "31"
    },
    {
      "date": "2025-10-29",
      "bid": "349.00",
      "ask": "350.00",
      "open": "351.00",
      "high": "354.00",
      "low": "346.00",
      "close": "351.00",
      "average": "350.6175",
      "volume": "259",
      "turnover": "90821.5",
      "trades": "22"
    },
    {
      "date": "2025-10-30",
      "bid": "350.00",
      "ask": "353.00",
      "open": "349.00",
      "high": "352.00",
      "low": "346.00",
      "close": "352.00",
      "average": "349.6104",
      "volume": "670",
      "turnover": "234239",
      "trades": "23"
    },
    {
      "date": "2025-10-31",
      "bid": "355.00",
      "ask": "358.00",
      "open": "352.00",
      "high": "358.00",
      "low": "352.00",
      "close": "355.00",
      "average": "354.4634",
      "volume": "1092",
      "turnover": "387074",
      "trades": "27"
    },
    {
      "date": "2025-11-03",
      "bid": "350.00",
      "ask": "351.00",
      "open": "354.00",
      "high": "358.00",
      "low": "349.00",
      "close": "351.00",
      "average": "351.4133",
      "volume": "6104",
      "turnover": "2145027",
      "trades": "91"
    },
    {
      "date": "2025-11-04",
      "bid": "351.00",
      "ask": "353.00",
      "open": "353.00",
      "high": "354.00",
      "low": "345.00",
      "close": "352.00",
      "average": "348.9565",
      "volume": "4461",
      "turnover": "1556663",
      "trades": "83"
    },
    {
      "date": "2025-11-05",
      "bid": "352.00",
      "ask": "353.00",
      "open": "353.00",
      "high": "353.00",
      "low": "346.00",
      "close": "353.00",
      "average": "352.4127",
      "volume": "974",
      "turnover": "343250",
      "trades": "30"
    },
    {
      "date": "2025-11-06",
      "bid": "352.00",
      "ask": "353.00",
      "open": "353.00",
      "high": "353.00",
      "low": "350.00",
      "close": "350.00",
      "average": "352.9066",
      "volume": "3192",
      "turnover": "1126478",
      "trades": "32"
    },
    {
      "date": "2025-11-07",
      "bid": "349.00",
      "ask": "350.00",
      "open": "351.00",
      "high": "351.00",
      "low": "347.00",
      "close": "350.00",
      "average": "349.7865",
      "volume": "1231",
      "turnover": "430584.5",
      "trades": "34"
    },
    {
      "date": "2025-11-10",
      "bid": "351.00",
      "ask": "353.00",
      "open": "350.00",
      "high": "353.00",
      "low": "350.00",
      "close": "353.00",
      "average": "350.6205",
      "volume": "6616",
      "turnover": "2319784",
      "trades": "50"
    },
    {
      "date": "2025-11-11",
      "bid": "355.00",
      "ask": "356.00",
      "open": "350.00",
      "high": "356.00",
      "low": "349.00",
      "close": "356.00",
      "average": "352.4712",
      "volume": "2050",
      "turnover": "722566",
      "trades": "31"
    },
    {
      "date": "2025-11-12",
      "bid": "357.00",
      "ask": "358.00",
      "open": "357.00",
      "high": "358.00",
      "low": "353.00",
      "close": "358.00",
      "average": "357.7505",
      "volume": "5443",
      "turnover": "1947230",
      "trades": "51"
    },
    {
      "date": "2025-11-13",
      "bid": "354.00",
      "ask": "357.00",
      "open": "360.00",
      "high": "360.00",
      "low": "354.00",
      "close": "357.00",
      "average": "358.4947",
      "volume": "1353",
      "turnover": "485005",
      "trades": "43"
    },
    {
      "date": "2025-11-14",
      "bid": "347.00",
      "ask": "348.00",
      "open": "355.00",
      "high": "355.00",
      "low": "346.00",
      "close": "348.00",
      "average": "348.8339",
      "volume": "4147",
      "turnover": "1446622.5",
      "trades": "108"
    },
    {
      "date": "2025-11-17",
      "bid": "349.00",
      "ask": "351.00",
      "open": "348.00",
      "high": "352.00",
      "low": "348.00",
      "close": "351.00",
      "average": "349.4805",
      "volume": "2258",
      "turnover": "789127",
      "trades": "44"
    },
    {
      "date": "2025-11-18",
      "bid": "340.00",
      "ask": "342.00",
      "open": "349.00",
      "high": "349.00",
      "low": "341.00",
      "close": "342.00",
      "average": "344.0224",
      "volume": "4505",
      "turnover": "1549821",
      "trades": "85"
    },
    {
      "date": "2025-11-19",
      "bid": "348.00",
      "ask": "349.00",
      "open": "340.00",
      "high": "350.00",
      "low": "340.00",
      "close": "350.00",
      "average": "346.9664",
      "volume": "298",
      "turnover": "103396",
      "trades": "23"
    },
    {
      "date": "2025-11-20",
      "bid": "342.00",
      "ask": "343.00",
      "open": "350.00",
      "high": "350.00",
      "low": "342.00",
      "close": "343.00",
      "average": "343.6891",
      "volume": "617",
      "turnover": "212019",
      "trades": "34"
    },
    {
      "date": "2025-11-21",
      "bid": "343.00",
      "ask": "346.00",
      "open": "340.00",
      "high": "346.00",
      "low": "338.00",
      "close": "343.00",
      "average": "341.4331",
      "volume": "695",
      "turnover": "237296",
      "trades": "45"
    },
    {
      "date": "2025-11-24",
      "bid": "341.00",
      "ask": "344.00",
      "open": "343.00",
      "high": "346.00",
      "low": "341.00",
      "close": "342.00",
      "average": "344.357",
      "volume": "2647",
      "turnover": "911513",
      "trades": "37"
    },
    {
      "date": "2025-11-25",
      "bid": "345.00",
      "ask": "346.00",
      "open": "342.00",
      "high": "346.00",
      "low": "341.00",
      "close": "345.00",
      "average": "345.5469",
      "volume": "4447",
      "turnover": "1536541.5",
      "trades": "48"
    },
    {
      "date": "2025-11-26",
      "bid": "344.00",
      "ask": "346.00",
      "open": "345.00",
      "high": "346.00",
      "low": "341.00",
      "close": "346.00",
      "average": "344.8906",
      "volume": "1865",
      "turnover": "643221",
      "trades": "23"
    },
    {
      "date": "2025-11-27",
      "bid": "346.00",
      "ask": "349.00",
      "open": "346.00",
      "high": "351.00",
      "low": "343.00",
      "close": "347.00",
      "average": "348.2109",
      "volume": "1722",
      "turnover": "599714",
      "trades": "30"
    },
    {
      "date": "2025-11-28",
      "bid": "344.00",
      "ask": "346.00",
      "open": "350.00",
      "high": "350.00",
      "low": "345.00",
      "close": "346.00",
      "average": "347.9639",
      "volume": "1162",
      "turnover": "404340.5",
      "trades": "40"
    },
    {
      "date": "2025-12-01",
      "bid": "344.00",
      "ask": "346.00",
      "open": "346.00",
      "high": "346.00",
      "low": "342.00",
      "close": "346.00",
      "average": "345.1916",
      "volume": "1384",
      "turnover": "477745.5",
      "trades": "34"
    },
    {
      "date": "2025-12-02",
      "bid": "341.00",
      "ask": "342.00",
      "open": "345.00",
      "high": "345.00",
      "low": "341.00",
      "close": "341.00",
      "average": "343.2804",
      "volume": "674",
      "turnover": "231371",
      "trades": "31"
    },
    {
      "date": "2025-12-03",
      "bid": "340.00",
      "ask": "343.00",
      "open": "342.00",
      "high": "346.00",
      "low": "340.00",
      "close": "344.00",
      "average": "342.3479",
      "volume": "403",
      "turnover": "137976",
      "trades": "22"
    },
    {
      "date": "2025-12-04",
      "bid": "346.00",
      "ask": "347.00",
      "open": "340.00",
      "high": "350.00",
      "low": "340.00",
      "close": "347.00",
      "average": "346.8598",
      "volume": "1138",
      "turnover": "394739",
      "trades": "31"
    },
    {
      "date": "2025-12-05",
      "bid": "344.00",
      "ask": "347.00",
      "open": "347.00",
      "high": "348.00",
      "low": "343.00",
      "close": "346.00",
      "average": "344.397",
      "volume": "2100",
      "turnover": "723262.5",
      "trades": "46"
    },
    {
      "date": "2025-12-08",
      "bid": "342.00",
      "ask": "344.00",
      "open": "344.00",
      "high": "344.00",
      "low": "341.00",
      "close": "344.00",
      "average": "342.7728",
      "volume": "627",
      "turnover": "214909",
      "trades": "57"
    },
    {
      "date": "2025-12-09",
      "bid": "340.00",
      "ask": "343.00",
      "open": "342.00",
      "high": "349.00",
      "low": "340.00",
      "close": "345.00",
      "average": "343.9632",
      "volume": "1503",
      "turnover": "516970",
      "trades": "42"
    },
    {
      "date": "2025-12-10",
      "bid": "339.00",
      "ask": "342.00",
      "open": "340.00",
      "high": "343.00",
      "low": "338.00",
      "close": "338.00",
      "average": "339.6589",
      "volume": "1281",
      "turnover": "435103",
      "trades": "64"
    },
    {
      "date": "2025-12-11",
      "bid": "341.00",
      "ask": "343.00",
      "open": "342.00",
      "high": "343.00",
      "low": "340.00",
      "close": "342.00",
      "average": "342.2554",
      "volume": "237",
      "turnover": "81113",
      "trades": "15"
    },
    {
      "date": "2025-12-12",
      "bid": "341.00",
      "ask": "344.00",
      "open": "338.00",
      "high": "345.00",
      "low": "338.00",
      "close": "344.00",
      "average": "342.6254",
      "volume": "1140",
      "turnover": "390593",
      "trades": "20"
    },
    {
      "date": "2025-12-15",
      "bid": "342.00",
      "ask": "343.00",
      "open": "339.00",
      "high": "347.00",
      "low": "339.00",
      "close": "343.00",
      "average": "344.9449",
      "volume": "783",
      "turnover": "270089",
      "trades": "28"
    },
    {
      "date": "2025-12-16",
      "bid": "343.00",
      "ask": "346.00",
      "open": "343.00",
      "high": "347.00",
      "low": "342.00",
      "close": "346.00",
      "average": "342.8827",
      "volume": "392",
      "turnover": "134410",
      "trades": "19"
    },
    {
      "date": "2025-12-17",
      "bid": "343.00",
      "ask": "347.00",
      "open": "347.00",
      "high": "347.00",
      "low": "340.00",
      "close": "344.00",
      "average": "342.0231",
      "volume": "2039",
      "turnover": "697385",
      "trades": "31"
    },
    {
      "date": "2025-12-18",
      "bid": "345.00",
      "ask": "348.00",
      "open": "347.00",
      "high": "349.00",
      "low": "343.00",
      "close": "349.00",
      "average": "344.8799",
      "volume": "458",
      "turnover": "157955",
      "trades": "21"
    },
    {
      "date": "2025-12-19",
      "bid": "346.00",
      "ask": "347.00",
      "open": "346.00",
      "high": "349.00",
      "low": "346.00",
      "close": "346.00",
      "average": "347.6389",
      "volume": "252",
      "turnover": "87605",
      "trades": "16"
    },
    {
      "date": "2025-12-22",
      "bid": "343.00",
      "ask": "347.00",
      "open": "350.00",
      "high": "350.00",
      "low": "340.00",
      "close": "350.00",
      "average": "343.5114",
      "volume": "1251",
      "turnover": "429702.5",
      "trades": "43"
    },
    {
      "date": "2025-12-23",
      "bid": "346.00",
      "ask": "348.00",
      "open": "346.00",
      "high": "348.00",
      "low": "344.00",
      "close": "346.00",
      "average": "346.7057",
      "volume": "705",
      "turnover": "244426.5",
      "trades": "33"
    },
    {
      "date": "2025-12-29",
      "bid": "346.00",
      "ask": "349.00",
      "open": "346.00",
      "high": "349.00",
      "low": "345.00",
      "close": "347.00",
      "average": "346.4738",
      "volume": "1947",
      "turnover": "674559.5",
      "trades": "63"
    },
    {
      "date": "2025-12-30",
      "bid": "348.00",
      "ask": "350.00",
      "open": "347.00",
      "high": "351.00",
      "low": "344.00",
      "close": "349.00",
      "average": "347.423",
      "volume": "1012",
      "turnover": "351605",
      "trades": "45"
    },
    {
      "date": "2026-01-02",
      "bid": "351.00",
      "ask": "354.00",
      "open": "358.00",
      "high": "358.00",
      "low": "346.00",
      "close": "351.00",
      "average": "352.6254",
      "volume": "2292",
      "turnover": "808207",
      "trades": "60"
    },
    {
      "date": "2026-01-05",
      "bid": "343.00",
      "ask": "346.00",
      "open": "350.00",
      "high": "350.00",
      "low": "343.00",
      "close": "345.00",
      "average": "346.1637",
      "volume": "1952",
      "turnover": "675692",
      "trades": "52"
    },
    {
      "date": "2026-01-07",
      "bid": "351.00",
      "ask": "353.00",
      "open": "341.00",
      "high": "356.00",
      "low": "341.00",
      "close": "353.00",
      "average": "351.5207",
      "volume": "4089",
      "turnover": "1437392",
      "trades": "87"
    },
    {
      "date": "2026-01-08",
      "bid": "343.00",
      "ask": "346.00",
      "open": "353.00",
      "high": "354.00",
      "low": "340.00",
      "close": "354.00",
      "average": "344.1122",
      "volume": "1321",
      "turnover": "454475.5",
      "trades": "87"
    },
    {
      "date": "2026-01-09",
      "bid": "345.00",
      "ask": "348.00",
      "open": "349.00",
      "high": "351.00",
      "low": "343.00",
      "close": "348.00",
      "average": "347.3028",
      "volume": "2106",
      "turnover": "731419",
      "trades": "63"
    },
    {
      "date": "2026-01-12",
      "bid": "342.00",
      "ask": "343.00",
      "open": "349.00",
      "high": "349.00",
      "low": "341.00",
      "close": "344.00",
      "average": "346.8745",
      "volume": "1286",
      "turnover": "445928",
      "trades": "61"
    },
    {
      "date": "2026-01-13",
      "bid": "345.00",
      "ask": "347.00",
      "open": "348.00",
      "high": "349.00",
      "low": "345.00",
      "close": "347.00",
      "average": "346.1549",
      "volume": "627",
      "turnover": "217047",
      "trades": "33"
    },
    {
      "date": "2026-01-14",
      "bid": "350.00",
      "ask": "353.00",
      "open": "347.00",
      "high": "353.00",
      "low": "344.00",
      "close": "353.00",
      "average": "348.75",
      "volume": "337",
      "turnover": "117526",
      "trades": "35"
    },
    {
      "date": "2026-01-15",
      "bid": "347.00",
      "ask": "349.00",
      "open": "353.00",
      "high": "354.00",
      "low": "346.00",
      "close": "349.00",
      "average": "349.381",
      "volume": "3829",
      "turnover": "1337780",
      "trades": "65"
    },
    {
      "date": "2026-01-16",
      "bid": "350.00",
      "ask": "354.00",
      "open": "349.00",
      "high": "354.00",
      "low": "347.00",
      "close": "352.00",
      "average": "349.9355",
      "volume": "5937",
      "turnover": "2077567",
      "trades": "41"
    },
    {
      "date": "2026-01-19",
      "bid": "343.00",
      "ask": "346.00",
      "open": "354.00",
      "high": "360.00",
      "low": "343.00",
      "close": "360.00",
      "average": "351.1219",
      "volume": "3430",
      "turnover": "1204348",
      "trades": "60"
    },
    {
      "date": "2026-01-20",
      "bid": "339.00",
      "ask": "342.00",
      "open": "347.00",
      "high": "348.00",
      "low": "337.00",
      "close": "337.00",
      "average": "340.941",
      "volume": "3185",
      "turnover": "1085855",
      "trades": "143"
    },
    {
      "date": "2026-01-21",
      "bid": "342.00",
      "ask": "344.00",
      "open": "337.00",
      "high": "345.00",
      "low": "337.00",
      "close": "342.00",
      "average": "341.18",
      "volume": "1043",
      "turnover": "355856",
      "trades": "37"
    },
    {
      "date": "2026-01-22",
      "bid": "343.00",
      "ask": "348.00",
      "open": "347.00",
      "high": "350.00",
      "low": "343.00",
      "close": "343.00",
      "average": "346.5007",
      "volume": "1380",
      "turnover": "478171",
      "trades": "35"
    },
    {
      "date": "2026-01-23",
      "bid": "344.00",
      "ask": "345.00",
      "open": "345.00",
      "high": "348.00",
      "low": "343.00",
      "close": "345.00",
      "average": "345.1386",
      "volume": "462",
      "turnover": "159426",
      "trades": "33"
    },
    {
      "date": "2026-01-26",
      "bid": "345.00",
      "ask": "348.00",
      "open": "345.00",
      "high": "348.00",
      "low": "344.00",
      "close": "347.00",
      "average": "346.3825",
      "volume": "1210",
      "turnover": "419128",
      "trades": "31"
    },
    {
      "date": "2026-01-27",
      "bid": "344.00",
      "ask": "346.00",
      "open": "348.00",
      "high": "348.00",
      "low": "344.00",
      "close": "347.00",
      "average": "346.1525",
      "volume": "623",
      "turnover": "215653",
      "trades": "28"
    },
    {
      "date": "2026-01-28",
      "bid": "347.00",
      "ask": "348.00",
      "open": "344.00",
      "high": "350.00",
      "low": "340.00",
      "close": "350.00",
      "average": "343.9883",
      "volume": "1601",
      "turnover": "550726.5",
      "trades": "52"
    },
    {
      "date": "2026-01-29",
      "bid": "341.00",
      "ask": "343.00",
      "open": "348.00",
      "high": "350.00",
      "low": "338.00",
      "close": "341.00",
      "average": "344.4233",
      "volume": "1667",
      "turnover": "574161",
      "trades": "63"
    },
    {
      "date": "2026-01-30",
      "bid": "331.00",
      "ask": "334.00",
      "open": "341.00",
      "high": "341.00",
      "low": "325.00",
      "close": "335.00",
      "average": "330.4916",
      "volume": "3952",
      "turnover": "1306151",
      "trades": "159"
    },
    {
      "date": "2026-02-02",
      "bid": "335.00",
      "ask": "336.00",
      "open": "327.00",
      "high": "338.00",
      "low": "327.00",
      "close": "336.00",
      "average": "333.5123",
      "volume": "2037",
      "turnover": "679370.5",
      "trades": "58"
    },
    {
      "date": "2026-02-03",
      "bid": "338.00",
      "ask": "340.00",
      "open": "336.00",
      "high": "352.00",
      "low": "334.00",
      "close": "352.00",
      "average": "338.5522",
      "volume": "2938",
      "turnover": "994513",
      "trades": "71"
    },
    {
      "date": "2026-02-04",
      "bid": "353.00",
      "ask": "354.00",
      "open": "341.00",
      "high": "354.00",
      "low": "337.00",
      "close": "354.00",
      "average": "346.6096",
      "volume": "3193",
      "turnover": "1106942.5",
      "trades": "71"
    },
    {
      "date": "2026-02-05",
      "bid": "353.00",
      "ask": "354.00",
      "open": "353.00",
      "high": "353.00",
      "low": "348.00",
      "close": "350.00",
      "average": "351.0265",
      "volume": "907",
      "turnover": "318381",
      "trades": "34"
    },
    {
      "date": "2026-02-06",
      "bid": "347.00",
      "ask": "350.00",
      "open": "352.00",
      "high": "353.00",
      "low": "347.00",
      "close": "351.00",
      "average": "348.2102",
      "volume": "1057",
      "turnover": "368097.5",
      "trades": "42"
    },
    {
      "date": "2026-02-09",
      "bid": "352.00",
      "ask": "353.00",
      "open": "348.00",
      "high": "353.00",
      "low": "348.00",
      "close": "352.00",
      "average": "351.8268",
      "volume": "574",
      "turnover": "201944",
      "trades": "31"
    },
    {
      "date": "2026-02-10",
      "bid": "357.00",
      "ask": "360.00",
      "open": "352.00",
      "high": "361.00",
      "low": "352.00",
      "close": "356.00",
      "average": "355.0178",
      "volume": "2020",
      "turnover": "717136",
      "trades": "37"
    },
    {
      "date": "2026-02-11",
      "bid": "375.00",
      "ask": "377.00",
      "open": "360.00",
      "high": "376.00",
      "low": "360.00",
      "close": "375.00",
      "average": "364.8051",
      "volume": "11767",
      "turnover": "4292690.5",
      "trades": "137"
    },
    {
      "date": "2026-02-12",
      "bid": "369.00",
      "ask": "372.00",
      "open": "375.00",
      "high": "375.00",
      "low": "369.00",
      "close": "369.00",
      "average": "372.3593",
      "volume": "437",
      "turnover": "162721",
      "trades": "34"
    },
    {
      "date": "2026-02-13",
      "bid": "369.00",
      "ask": "372.00",
      "open": "370.00",
      "high": "370.00",
      "low": "366.00",
      "close": "366.00",
      "average": "368.7227",
      "volume": "342",
      "turnover": "126108.5",
      "trades": "20"
    },
    {
      "date": "2026-02-16",
      "bid": "360.00",
      "ask": "362.00",
      "open": "366.00",
      "high": "369.00",
      "low": "360.00",
      "close": "360.00",
      "average": "365.8426",
      "volume": "747",
      "turnover": "273110.5",
      "trades": "51"
    },
    {
      "date": "2026-02-17",
      "bid": "354.00",
      "ask": "356.00",
      "open": "362.00",
      "high": "362.00",
      "low": "354.00",
      "close": "356.00",
      "average": "357.5181",
      "volume": "554",
      "turnover": "198065",
      "trades": "25"
    },
    {
      "date": "2026-02-18",
      "bid": "355.00",
      "ask": "357.00",
      "open": "362.00",
      "high": "362.00",
      "low": "355.00",
      "close": "357.00",
      "average": "356.3652",
      "volume": "862",
      "turnover": "307181",
      "trades": "22"
    },
    {
      "date": "2026-02-19",
      "bid": "353.00",
      "ask": "355.00",
      "open": "357.00",
      "high": "358.00",
      "low": "353.00",
      "close": "355.00",
      "average": "354.8298",
      "volume": "470",
      "turnover": "166770",
      "trades": "17"
    },
    {
      "date": "2026-02-20",
      "bid": "353.00",
      "ask": "356.00",
      "open": "353.00",
      "high": "356.00",
      "low": "353.00",
      "close": "356.00",
      "average": "355.1935",
      "volume": "31",
      "turnover": "11011",
      "trades": "5"
    },
    {
      "date": "2026-02-23",
      "bid": "351.00",
      "ask": "354.00",
      "open": "355.00",
      "high": "355.00",
      "low": "351.00",
      "close": "351.00",
      "average": "352.8289",
      "volume": "1303",
      "turnover": "459736",
      "trades": "35"
    },
    {
      "date": "2026-02-24",
      "bid": "353.00",
      "ask": "356.00",
      "open": "351.00",
      "high": "360.00",
      "low": "351.00",
      "close": "360.00",
      "average": "355.3775",
      "volume": "204",
      "turnover": "72497",
      "trades": "20"
    },
    {
      "date": "2026-02-25",
      "bid": "355.00",
      "ask": "357.00",
      "open": "356.00",
      "high": "358.00",
      "low": "352.00",
      "close": "358.00",
      "average": "354.9291",
      "volume": "998",
      "turnover": "354240",
      "trades": "21"
    },
    {
      "date": "2026-02-26",
      "bid": "355.00",
      "ask": "358.00",
      "open": "354.00",
      "high": "359.00",
      "low": "354.00",
      "close": "357.00",
      "average": "356.4432",
      "volume": "436",
      "turnover": "155411.5",
      "trades": "25"
    },
    {
      "date": "2026-02-27",
      "bid": "353.00",
      "ask": "357.00",
      "open": "357.00",
      "high": "360.00",
      "low": "351.00",
      "close": "351.00",
      "average": "355.0097",
      "volume": "938",
      "turnover": "333011",
      "trades": "40"
    },
    {
      "date": "2026-03-02",
      "bid": "346.00",
      "ask": "349.00",
      "open": "349.00",
      "high": "352.00",
      "low": "346.00",
      "close": "346.00",
      "average": "349.1136",
      "volume": "1402",
      "turnover": "489713",
      "trades": "58"
    },
    {
      "date": "2026-03-03",
      "bid": "342.00",
      "ask": "345.00",
      "open": "345.00",
      "high": "346.00",
      "low": "339.00",
      "close": "345.00",
      "average": "343.4979",
      "volume": "2242",
      "turnover": "770179.5",
      "trades": "56"
    },
    {
      "date": "2026-03-04",
      "bid": "345.00",
      "ask": "347.00",
      "open": "348.00",
      "high": "348.00",
      "low": "344.00",
      "close": "347.00",
      "average": "345.5198",
      "volume": "940",
      "turnover": "324788.5",
      "trades": "26"
    },
    {
      "date": "2026-03-05",
      "bid": "343.00",
      "ask": "345.00",
      "open": "348.00",
      "high": "348.00",
      "low": "343.00",
      "close": "344.00",
      "average": "344.5337",
      "volume": "489",
      "turnover": "168477",
      "trades": "12"
    },
    {
      "date": "2026-03-06",
      "bid": "339.00",
      "ask": "345.00",
      "open": "344.00",
      "high": "344.00",
      "low": "340.00",
      "close": "343.00",
      "average": "341.0399",
      "volume": "1278",
      "turnover": "435860",
      "trades": "25"
    },
    {
      "date": "2026-03-09",
      "bid": "336.00",
      "ask": "338.00",
      "open": "338.00",
      "high": "340.00",
      "low": "336.00",
      "close": "336.00",
      "average": "337.9901",
      "volume": "1014",
      "turnover": "342722",
      "trades": "58"
    },
    {
      "date": "2026-03-10",
      "bid": "339.00",
      "ask": "342.00",
      "open": "337.00",
      "high": "345.00",
      "low": "337.00",
      "close": "341.00",
      "average": "341.5304",
      "volume": "562",
      "turnover": "191939",
      "trades": "21"
    },
    {
      "date": "2026-03-11",
      "bid": "339.00",
      "ask": "343.00",
      "open": "341.00",
      "high": "343.00",
      "low": "339.00",
      "close": "340.00",
      "average": "340.282",
      "volume": "266",
      "turnover": "90515",
      "trades": "13"
    },
    {
      "date": "2026-03-12",
      "bid": "342.00",
      "ask": "346.00",
      "open": "343.00",
      "high": "345.00",
      "low": "340.00",
      "close": "342.00",
      "average": "342.4735",
      "volume": "5225",
      "turnover": "1789424",
      "trades": "24"
    },
    {
      "date": "2026-03-13",
      "bid": "337.00",
      "ask": "342.00",
      "open": "344.00",
      "high": "344.00",
      "low": "337.00",
      "close": "339.00",
      "average": "339.6237",
      "volume": "853",
      "turnover": "289699",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": "335.00",
      "ask": "338.00",
      "open": "338.00",
      "high": "340.00",
      "low": "336.00",
      "close": "337.00",
      "average": "338.1741",
      "volume": "1390",
      "turnover": "470062",
      "trades": "40"
    },
    {
      "date": "2026-03-17",
      "bid": "334.00",
      "ask": "336.00",
      "open": "337.00",
      "high": "337.00",
      "low": "334.00",
      "close": "335.00",
      "average": "335.2186",
      "volume": "947",
      "turnover": "317452",
      "trades": "35"
    },
    {
      "date": "2026-03-18",
      "bid": "334.00",
      "ask": "338.00",
      "open": "336.00",
      "high": "339.00",
      "low": "336.00",
      "close": "336.00",
      "average": "337.3567",
      "volume": "540",
      "turnover": "182178.5",
      "trades": "17"
    },
    {
      "date": "2026-03-19",
      "bid": "328.00",
      "ask": "330.00",
      "open": "334.00",
      "high": "334.00",
      "low": "328.00",
      "close": "328.00",
      "average": "330.2084",
      "volume": "1884",
      "turnover": "622109",
      "trades": "53"
    },
    {
      "date": "2026-03-20",
      "bid": "325.00",
      "ask": "327.00",
      "open": "327.00",
      "high": "330.00",
      "low": "325.00",
      "close": "327.00",
      "average": "327.7725",
      "volume": "1200",
      "turnover": "393317.5",
      "trades": "48"
    },
    {
      "date": "2026-03-23",
      "bid": "324.00",
      "ask": "328.00",
      "open": "324.00",
      "high": "330.00",
      "low": "315.00",
      "close": "330.00",
      "average": "324.6344",
      "volume": "2647",
      "turnover": "859306",
      "trades": "63"
    },
    {
      "date": "2026-03-24",
      "bid": "324.00",
      "ask": "329.00",
      "open": "325.00",
      "high": "327.00",
      "low": "323.00",
      "close": "327.00",
      "average": "324.4615",
      "volume": "299",
      "turnover": "97014",
      "trades": "15"
    },
    {
      "date": "2026-03-25",
      "bid": "330.00",
      "ask": "334.00",
      "open": "326.00",
      "high": "334.00",
      "low": "326.00",
      "close": "330.00",
      "average": "330.6434",
      "volume": "6477",
      "turnover": "2141577",
      "trades": "35"
    },
    {
      "date": "2026-03-26",
      "bid": "330.00",
      "ask": "336.00",
      "open": "334.00",
      "high": "336.00",
      "low": "329.00",
      "close": "333.00",
      "average": "334.1928",
      "volume": "1021",
      "turnover": "341201.5",
      "trades": "37"
    },
    {
      "date": "2026-03-27",
      "bid": "329.00",
      "ask": "331.00",
      "open": "336.00",
      "high": "336.00",
      "low": "329.00",
      "close": "329.00",
      "average": "330.9263",
      "volume": "219",
      "turnover": "72474",
      "trades": "24"
    },
    {
      "date": "2026-03-30",
      "bid": "333.00",
      "ask": "337.00",
      "open": "328.00",
      "high": "337.00",
      "low": "328.00",
      "close": "337.00",
      "average": "333.3048",
      "volume": "2021",
      "turnover": "673609",
      "trades": "49"
    },
    {
      "date": "2026-03-31",
      "bid": "336.00",
      "ask": "338.00",
      "open": "330.00",
      "high": "338.00",
      "low": "330.00",
      "close": "338.00",
      "average": "334.9001",
      "volume": "1061",
      "turnover": "355329",
      "trades": "34"
    },
    {
      "date": "2026-04-01",
      "bid": "334.00",
      "ask": "338.00",
      "open": "338.00",
      "high": "339.00",
      "low": "334.00",
      "close": "337.00",
      "average": "337.9321",
      "volume": "1130",
      "turnover": "381831",
      "trades": "33"
    },
    {
      "date": "2026-04-02",
      "bid": "333.00",
      "ask": "335.00",
      "open": "338.00",
      "high": "338.00",
      "low": "332.00",
      "close": "335.00",
      "average": "333.4274",
      "volume": "126",
      "turnover": "42011",
      "trades": "11"
    },
    {
      "date": "2026-04-07",
      "bid": "330.00",
      "ask": "331.00",
      "open": "333.00",
      "high": "337.00",
      "low": "331.00",
      "close": "332.00",
      "average": "333.5205",
      "volume": "1048",
      "turnover": "349528.5",
      "trades": "35"
    },
    {
      "date": "2026-04-08",
      "bid": "334.00",
      "ask": "337.00",
      "open": "336.00",
      "high": "341.00",
      "low": "334.00",
      "close": "334.00",
      "average": "337.1114",
      "volume": "2322",
      "turnover": "782747",
      "trades": "67"
    },
    {
      "date": "2026-04-09",
      "bid": "332.00",
      "ask": "334.00",
      "open": "337.00",
      "high": "337.00",
      "low": "331.00",
      "close": "333.00",
      "average": "333.3654",
      "volume": "1290",
      "turnover": "430044",
      "trades": "36"
    },
    {
      "date": "2026-04-10",
      "bid": "331.00",
      "ask": "336.00",
      "open": "332.00",
      "high": "338.00",
      "low": "331.00",
      "close": "331.00",
      "average": "334.5201",
      "volume": "524",
      "turnover": "175289",
      "trades": "26"
    },
    {
      "date": "2026-04-13",
      "bid": "331.00",
      "ask": "334.00",
      "open": "331.00",
      "high": "334.00",
      "low": "331.00",
      "close": "334.00",
      "average": "332.002",
      "volume": "524",
      "turnover": "173987",
      "trades": "27"
    },
    {
      "date": "2026-04-14",
      "bid": "333.00",
      "ask": "337.00",
      "open": "339.00",
      "high": "339.00",
      "low": "332.00",
      "close": "334.00",
      "average": "334.9772",
      "volume": "443",
      "turnover": "148397.5",
      "trades": "21"
    },
    {
      "date": "2026-04-15",
      "bid": "331.00",
      "ask": "333.00",
      "open": "337.00",
      "high": "337.00",
      "low": "332.00",
      "close": "332.00",
      "average": "333.7564",
      "volume": "1219",
      "turnover": "406849",
      "trades": "33"
    },
    {
      "date": "2026-04-16",
      "bid": "328.00",
      "ask": "331.00",
      "open": "333.00",
      "high": "335.00",
      "low": "329.00",
      "close": "329.00",
      "average": "331.5852",
      "volume": "1461",
      "turnover": "484446",
      "trades": "47"
    },
    {
      "date": "2026-04-17",
      "bid": "332.00",
      "ask": "333.00",
      "open": "331.00",
      "high": "333.00",
      "low": "329.00",
      "close": "333.00",
      "average": "329.5079",
      "volume": "953",
      "turnover": "314021",
      "trades": "29"
    },
    {
      "date": "2026-04-20",
      "bid": "331.00",
      "ask": "335.00",
      "open": "334.00",
      "high": "335.00",
      "low": "329.00",
      "close": "335.00",
      "average": "331.3473",
      "volume": "452",
      "turnover": "149769",
      "trades": "31"
    },
    {
      "date": "2026-04-21",
      "bid": "329.00",
      "ask": "334.00",
      "open": "338.00",
      "high": "338.00",
      "low": "330.00",
      "close": "332.00",
      "average": "333.6735",
      "volume": "1712",
      "turnover": "571249",
      "trades": "32"
    },
    {
      "date": "2026-04-22",
      "bid": "331.00",
      "ask": "333.00",
      "open": "330.00",
      "high": "334.00",
      "low": "329.00",
      "close": "331.00",
      "average": "332.4818",
      "volume": "3213",
      "turnover": "1068264",
      "trades": "33"
    },
    {
      "date": "2026-04-23",
      "bid": "328.00",
      "ask": "331.00",
      "open": "331.00",
      "high": "332.00",
      "low": "328.00",
      "close": "328.00",
      "average": "329.4309",
      "volume": "1534",
      "turnover": "505347",
      "trades": "26"
    },
    {
      "date": "2026-04-24",
      "bid": "317.00",
      "ask": "320.00",
      "open": "328.00",
      "high": "328.00",
      "low": "314.00",
      "close": "314.00",
      "average": "322.8164",
      "volume": "6586",
      "turnover": "2126122.5",
      "trades": "127"
    },
    {
      "date": "2026-04-27",
      "bid": "318.00",
      "ask": "319.00",
      "open": "316.00",
      "high": "321.00",
      "low": "315.00",
      "close": "317.00",
      "average": "318.2184",
      "volume": "2890",
      "turnover": "919615",
      "trades": "69"
    },
    {
      "date": "2026-04-28",
      "bid": "313.00",
      "ask": "318.00",
      "open": "318.00",
      "high": "318.00",
      "low": "308.00",
      "close": "318.00",
      "average": "312.9745",
      "volume": "5789",
      "turnover": "1811616",
      "trades": "95"
    },
    {
      "date": "2026-04-29",
      "bid": "314.00",
      "ask": "315.00",
      "open": "315.00",
      "high": "315.00",
      "low": "313.00",
      "close": "315.00",
      "average": "314.9273",
      "volume": "2691",
      "turnover": "847452",
      "trades": "36"
    },
    {
      "date": "2026-04-30",
      "bid": "312.00",
      "ask": "315.00",
      "open": "315.00",
      "high": "315.00",
      "low": "310.00",
      "close": "315.00",
      "average": "312.3361",
      "volume": "2946",
      "turnover": "920198",
      "trades": "37"
    },
    {
      "date": "2026-05-04",
      "bid": "315.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "318.00",
      "low": "314.00",
      "close": "317.00",
      "average": "315.0884",
      "volume": "1220",
      "turnover": "384421",
      "trades": "33"
    },
    {
      "date": "2026-05-05",
      "bid": "316.00",
      "ask": "320.00",
      "open": "317.00",
      "high": "319.00",
      "low": "313.00",
      "close": "319.00",
      "average": "316.3856",
      "volume": "1053",
      "turnover": "333154",
      "trades": "27"
    },
    {
      "date": "2026-05-06",
      "bid": "314.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "319.00",
      "low": "315.00",
      "close": "316.00",
      "average": "315.7754",
      "volume": "1273",
      "turnover": "401985",
      "trades": "47"
    },
    {
      "date": "2026-05-07",
      "bid": "315.00",
      "ask": "318.00",
      "open": "313.00",
      "high": "320.00",
      "low": "313.00",
      "close": "316.00",
      "average": "314.2992",
      "volume": "391",
      "turnover": "122891",
      "trades": "16"
    },
    {
      "date": "2026-05-08",
      "bid": "312.00",
      "ask": "315.00",
      "open": "318.00",
      "high": "318.00",
      "low": "311.00",
      "close": "312.00",
      "average": "313.4936",
      "volume": "864",
      "turnover": "270860",
      "trades": "34"
    },
    {
      "date": "2026-05-11",
      "bid": "309.00",
      "ask": "312.00",
      "open": "314.00",
      "high": "314.00",
      "low": "309.00",
      "close": "312.00",
      "average": "311.5532",
      "volume": "1701",
      "turnover": "529952",
      "trades": "44"
    },
    {
      "date": "2026-05-12",
      "bid": "306.00",
      "ask": "308.00",
      "open": "311.00",
      "high": "311.00",
      "low": "306.00",
      "close": "308.00",
      "average": "308.859",
      "volume": "1408",
      "turnover": "434908",
      "trades": "42"
    },
    {
      "date": "2026-05-13",
      "bid": "305.00",
      "ask": "308.00",
      "open": "307.00",
      "high": "307.00",
      "low": "302.00",
      "close": "306.00",
      "average": "305.209",
      "volume": "598",
      "turnover": "182515",
      "trades": "26"
    },
    {
      "date": "2026-05-15",
      "bid": "305.00",
      "ask": "309.00",
      "open": "304.00",
      "high": "308.00",
      "low": "302.00",
      "close": "307.00",
      "average": "304.7466",
      "volume": "2758",
      "turnover": "840491",
      "trades": "39"
    },
    {
      "date": "2026-05-18",
      "bid": "305.00",
      "ask": "306.00",
      "open": "306.00",
      "high": "306.00",
      "low": "300.00",
      "close": "306.00",
      "average": "305.4458",
      "volume": "406",
      "turnover": "124011",
      "trades": "26"
    },
    {
      "date": "2026-05-19",
      "bid": "311.00",
      "ask": "317.00",
      "open": "306.00",
      "high": "317.00",
      "low": "306.00",
      "close": "316.00",
      "average": "308.7385",
      "volume": "2301",
      "turnover": "710666.5",
      "trades": "33"
    },
    {
      "date": "2026-05-20",
      "bid": "314.00",
      "ask": "316.00",
      "open": "311.00",
      "high": "315.00",
      "low": "311.00",
      "close": "315.00",
      "average": "312.4832",
      "volume": "238",
      "turnover": "74371",
      "trades": "18"
    },
    {
      "date": "2026-05-21",
      "bid": "311.00",
      "ask": "316.00",
      "open": "316.00",
      "high": "316.00",
      "low": "310.00",
      "close": "316.00",
      "average": "314.5638",
      "volume": "894",
      "turnover": "281220",
      "trades": "27"
    },
    {
      "date": "2026-05-22",
      "bid": "310.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "315.00",
      "low": "309.00",
      "close": "311.00",
      "average": "312.2422",
      "volume": "1226",
      "turnover": "382806",
      "trades": "22"
    },
    {
      "date": "2026-05-25",
      "bid": "311.00",
      "ask": "315.00",
      "open": "311.00",
      "high": "315.00",
      "low": "310.00",
      "close": "315.00",
      "average": "311.9253",
      "volume": "2804",
      "turnover": "874628.5",
      "trades": "48"
    },
    {
      "date": "2026-05-26",
      "bid": "309.00",
      "ask": "313.00",
      "open": "313.00",
      "high": "313.00",
      "low": "308.00",
      "close": "308.00",
      "average": "310.8886",
      "volume": "413",
      "turnover": "128397",
      "trades": "44"
    },
    {
      "date": "2026-05-27",
      "bid": "312.00",
      "ask": "316.00",
      "open": "310.00",
      "high": "319.00",
      "low": "310.00",
      "close": "314.00",
      "average": "314.228",
      "volume": "2218",
      "turnover": "697016.5",
      "trades": "45"
    },
    {
      "date": "2026-05-28",
      "bid": "313.00",
      "ask": "317.00",
      "open": "317.00",
      "high": "317.00",
      "low": "312.00",
      "close": "316.00",
      "average": "314.6727",
      "volume": "385",
      "turnover": "121149",
      "trades": "20"
    },
    {
      "date": "2026-05-29",
      "bid": "311.00",
      "ask": "316.00",
      "open": "316.00",
      "high": "317.00",
      "low": "311.00",
      "close": "313.00",
      "average": "313.1371",
      "volume": "248",
      "turnover": "77658",
      "trades": "15"
    },
    {
      "date": "2026-06-01",
      "bid": "312.00",
      "ask": "314.00",
      "open": "311.00",
      "high": "317.00",
      "low": "310.00",
      "close": "313.00",
      "average": "313.3758",
      "volume": "2914",
      "turnover": "913177",
      "trades": "46"
    },
    {
      "date": "2026-06-02",
      "bid": "310.00",
      "ask": "314.00",
      "open": "314.00",
      "high": "314.00",
      "low": "310.00",
      "close": "314.00",
      "average": "312.3529",
      "volume": "1210",
      "turnover": "377947",
      "trades": "24"
    },
    {
      "date": "2026-06-03",
      "bid": "310.00",
      "ask": "315.00",
      "open": "312.00",
      "high": "314.00",
      "low": "310.00",
      "close": "312.00",
      "average": "311.6493",
      "volume": "978",
      "turnover": "304793",
      "trades": "21"
    },
    {
      "date": "2026-06-04",
      "bid": "312.00",
      "ask": "316.00",
      "open": "311.00",
      "high": "320.00",
      "low": "311.00",
      "close": "313.00",
      "average": "315.8257",
      "volume": "1400",
      "turnover": "442156",
      "trades": "24"
    },
    {
      "date": "2026-06-05",
      "bid": "314.00",
      "ask": "316.00",
      "open": "316.00",
      "high": "316.00",
      "low": "312.00",
      "close": "314.00",
      "average": "314.861",
      "volume": "223",
      "turnover": "70214",
      "trades": "14"
    },
    {
      "date": "2026-06-08",
      "bid": "313.00",
      "ask": "315.00",
      "open": "312.00",
      "high": "315.00",
      "low": "311.00",
      "close": "313.00",
      "average": "314.0162",
      "volume": "1361",
      "turnover": "427376",
      "trades": "18"
    },
    {
      "date": "2026-06-09",
      "bid": "313.00",
      "ask": "315.00",
      "open": "314.00",
      "high": "316.00",
      "low": "312.00",
      "close": "313.00",
      "average": "313.7391",
      "volume": "1401",
      "turnover": "439551",
      "trades": "14"
    },
    {
      "date": "2026-06-10",
      "bid": "305.00",
      "ask": "309.00",
      "open": "315.00",
      "high": "315.00",
      "low": "304.00",
      "close": "305.00",
      "average": "310.4764",
      "volume": "2492",
      "turnover": "773810.5",
      "trades": "48"
    },
    {
      "date": "2026-06-11",
      "bid": "304.00",
      "ask": "309.00",
      "open": "305.00",
      "high": "310.00",
      "low": "305.00",
      "close": "305.00",
      "average": "306.9957",
      "volume": "1188",
      "turnover": "364781",
      "trades": "24"
    },
    {
      "date": "2026-06-12",
      "bid": "304.00",
      "ask": "310.00",
      "open": "306.00",
      "high": "311.00",
      "low": "305.00",
      "close": "305.00",
      "average": "306.2902",
      "volume": "1151",
      "turnover": "352540",
      "trades": "32"
    },
    {
      "date": "2026-06-15",
      "bid": "313.00",
      "ask": "314.00",
      "open": "306.00",
      "high": "316.00",
      "low": "306.00",
      "close": "313.00",
      "average": "313.3698",
      "volume": "3198",
      "turnover": "1002157",
      "trades": "39"
    },
    {
      "date": "2026-06-16",
      "bid": "312.00",
      "ask": "315.00",
      "open": "315.00",
      "high": "315.00",
      "low": "313.00",
      "close": "315.00",
      "average": "313.4003",
      "volume": "787",
      "turnover": "246646",
      "trades": "15"
    },
    {
      "date": "2026-06-17",
      "bid": "310.00",
      "ask": "315.00",
      "open": "315.00",
      "high": "315.00",
      "low": "310.00",
      "close": "310.00",
      "average": "312.3742",
      "volume": "1371",
      "turnover": "428265",
      "trades": "22"
    },
    {
      "date": "2026-06-18",
      "bid": "309.00",
      "ask": "312.00",
      "open": "312.00",
      "high": "312.00",
      "low": "307.00",
      "close": "308.00",
      "average": "309.4074",
      "volume": "945",
      "turnover": "292385.5",
      "trades": "26"
    },
    {
      "date": "2026-06-22",
      "bid": "307.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "309.00",
      "low": "303.00",
      "close": "308.00",
      "average": "306.176",
      "volume": "5637",
      "turnover": "1725853",
      "trades": "46"
    },
    {
      "date": "2026-06-23",
      "bid": "305.00",
      "ask": "308.00",
      "open": "306.00",
      "high": "309.00",
      "low": "304.00",
      "close": "308.00",
      "average": "305.9308",
      "volume": "766",
      "turnover": "234343",
      "trades": "30"
    },
    {
      "date": "2026-06-24",
      "bid": "308.00",
      "ask": "309.00",
      "open": "308.00",
      "high": "309.00",
      "low": "306.00",
      "close": "308.00",
      "average": "307.0421",
      "volume": "1448",
      "turnover": "444597",
      "trades": "23"
    },
    {
      "date": "2026-06-25",
      "bid": "307.00",
      "ask": "311.00",
      "open": "309.00",
      "high": "311.00",
      "low": "306.00",
      "close": "311.00",
      "average": "309.5606",
      "volume": "849",
      "turnover": "262808",
      "trades": "26"
    },
    {
      "date": "2026-06-26",
      "bid": "303.00",
      "ask": "306.00",
      "open": "308.00",
      "high": "308.00",
      "low": "303.00",
      "close": "304.00",
      "average": "305.4281",
      "volume": "559",
      "turnover": "170720",
      "trades": "27"
    },
    {
      "date": "2026-06-29",
      "bid": "300.00",
      "ask": "301.00",
      "open": "306.00",
      "high": "306.00",
      "low": "301.00",
      "close": "301.00",
      "average": "302.8622",
      "volume": "1692",
      "turnover": "512432",
      "trades": "49"
    },
    {
      "date": "2026-06-30",
      "bid": "300.00",
      "ask": "302.00",
      "open": "300.00",
      "high": "302.00",
      "low": "299.00",
      "close": "300.00",
      "average": "300.2129",
      "volume": "1269",
      "turnover": "380971.5",
      "trades": "41"
    },
    {
      "date": "2026-07-01",
      "bid": "297.00",
      "ask": "299.00",
      "open": "301.00",
      "high": "302.00",
      "low": "297.00",
      "close": "297.00",
      "average": "299.9512",
      "volume": "1458",
      "turnover": "437324.5",
      "trades": "43"
    },
    {
      "date": "2026-07-02",
      "bid": "301.00",
      "ask": "302.00",
      "open": "297.00",
      "high": "302.00",
      "low": "297.00",
      "close": "301.00",
      "average": "300.8357",
      "volume": "2495",
      "turnover": "750585",
      "trades": "31"
    },
    {
      "date": "2026-07-03",
      "bid": "301.00",
      "ask": "302.00",
      "open": "302.00",
      "high": "302.00",
      "low": "300.00",
      "close": "302.00",
      "average": "301.6064",
      "volume": "2106",
      "turnover": "635183",
      "trades": "26"
    },
    {
      "date": "2026-07-06",
      "bid": "299.00",
      "ask": "301.00",
      "open": "301.00",
      "high": "302.00",
      "low": "300.00",
      "close": "301.00",
      "average": "301.0076",
      "volume": "1584",
      "turnover": "476796",
      "trades": "36"
    },
    {
      "date": "2026-07-07",
      "bid": "300.00",
      "ask": "302.00",
      "open": "300.00",
      "high": "302.00",
      "low": "298.00",
      "close": "302.00",
      "average": "299.1654",
      "volume": "2358",
      "turnover": "705432",
      "trades": "35"
    },
    {
      "date": "2026-07-08",
      "bid": "297.00",
      "ask": "300.00",
      "open": "297.00",
      "high": "301.00",
      "low": "297.00",
      "close": "299.00",
      "average": "298.6974",
      "volume": "1021",
      "turnover": "304970",
      "trades": "24"
    },
    {
      "date": "2026-07-09",
      "bid": "297.00",
      "ask": "300.00",
      "open": "297.00",
      "high": "299.00",
      "low": "296.00",
      "close": "298.00",
      "average": "298.8444",
      "volume": "1446",
      "turnover": "432129",
      "trades": "18"
    },
    {
      "date": "2026-07-10",
      "bid": "299.00",
      "ask": "300.00",
      "open": "302.00",
      "high": "302.00",
      "low": "298.00",
      "close": "299.00",
      "average": "301.4856",
      "volume": "3877",
      "turnover": "1168832",
      "trades": "49"
    },
    {
      "date": "2026-07-13",
      "bid": "300.00",
      "ask": "301.00",
      "open": "300.00",
      "high": "300.00",
      "low": "297.00",
      "close": "300.00",
      "average": "298.8151",
      "volume": "384",
      "turnover": "114745",
      "trades": "21"
    },
    {
      "date": "2026-07-14",
      "bid": "298.00",
      "ask": "302.00",
      "open": "300.00",
      "high": "302.00",
      "low": "297.00",
      "close": "302.00",
      "average": "300.6658",
      "volume": "1149",
      "turnover": "345465",
      "trades": "17"
    },
    {
      "date": "2026-07-15",
      "bid": "300.00",
      "ask": "302.00",
      "open": "298.00",
      "high": "302.00",
      "low": "298.00",
      "close": "302.00",
      "average": "300.8173",
      "volume": "2780",
      "turnover": "836272",
      "trades": "34"
    },
    {
      "date": "2026-07-16",
      "bid": "301.00",
      "ask": "302.00",
      "open": "299.00",
      "high": "302.00",
      "low": "299.00",
      "close": "302.00",
      "average": "301.8134",
      "volume": "3090",
      "turnover": "932574",
      "trades": "35"
    },
    {
      "date": "2026-07-17",
      "bid": "300.00",
      "ask": "302.00",
      "open": "302.00",
      "high": "303.00",
      "low": "299.00",
      "close": "300.00",
      "average": "301.7169",
      "volume": "30520",
      "turnover": "9209845",
      "trades": "212"
    },
    {
      "date": "2026-07-20",
      "bid": "300.00",
      "ask": "302.00",
      "open": "301.00",
      "high": "302.00",
      "low": "299.00",
      "close": "301.00",
      "average": "301.6004",
      "volume": "2340",
      "turnover": "705745",
      "trades": "28"
    },
    {
      "date": "2026-07-21",
      "bid": "297.00",
      "ask": "302.00",
      "open": "300.00",
      "high": "302.00",
      "low": "298.00",
      "close": "302.00",
      "average": "299.6696",
      "volume": "784",
      "turnover": "234941",
      "trades": "28"
    },
    {
      "date": "2026-07-22",
      "bid": "301.00",
      "ask": "302.00",
      "open": "300.00",
      "high": "307.00",
      "low": "300.00",
      "close": "302.00",
      "average": "302.7497",
      "volume": "52969",
      "turnover": "16042295",
      "trades": "259"
    },
    {
      "date": "2026-07-23",
      "bid": "295.00",
      "ask": "297.00",
      "open": "302.00",
      "high": "302.00",
      "low": "295.00",
      "close": "295.00",
      "average": "297.4766",
      "volume": "16120",
      "turnover": "4794631",
      "trades": "182"
    },
    {
      "date": "2026-07-24",
      "bid": "299.00",
      "ask": "303.00",
      "open": "298.00",
      "high": "302.00",
      "low": "298.00",
      "close": "302.00",
      "average": "300.3819",
      "volume": "2697",
      "turnover": "810130",
      "trades": "40"
    },
    {
      "date": "2026-07-27",
      "bid": "307.00",
      "ask": "308.00",
      "open": "300.00",
      "high": "308.00",
      "low": "300.00",
      "close": "307.00",
      "average": "305.4265",
      "volume": "21980",
      "turnover": "6713261.5",
      "trades": "172"
    },
    {
      "date": "2026-07-28",
      "bid": "311.00",
      "ask": "313.00",
      "open": "307.00",
      "high": "313.00",
      "low": "307.00",
      "close": "313.00",
      "average": "310.0727",
      "volume": "4395",
      "turnover": "1362556.5",
      "trades": "54"
    },
    {
      "date": "2026-07-29",
      "bid": "313.00",
      "ask": "314.00",
      "open": "310.00",
      "high": "314.00",
      "low": "308.00",
      "close": "313.00",
      "average": "312.5664",
      "volume": "5960",
      "turnover": "1862813.5",
      "trades": "63"
    },
    {
      "date": "2026-07-30",
      "bid": "318.00",
      "ask": "319.00",
      "open": "315.00",
      "high": "320.00",
      "low": "315.00",
      "close": "319.00",
      "average": "318.3246",
      "volume": "8132",
      "turnover": "2588250",
      "trades": "88"
    },
    {
      "date": "2026-07-31",
      "bid": "318.00",
      "ask": "320.00",
      "open": "319.00",
      "high": "321.00",
      "low": "316.00",
      "close": "320.00",
      "average": "317.6595",
      "volume": "7115",
      "turnover": "2260040.5",
      "trades": "73"
    },
    {
      "date": "2026-08-03",
      "bid": "320.00",
      "ask": "324.00",
      "open": "318.00",
      "high": "326.00",
      "low": "317.00",
      "close": "324.00",
      "average": "321.3667",
      "volume": "3041",
      "turnover": "977312.5",
      "trades": "45"
    },
    {
      "date": "2026-08-04",
      "bid": "321.00",
      "ask": "325.00",
      "open": "322.00",
      "high": "326.00",
      "low": "322.00",
      "close": "325.00",
      "average": "323.6205",
      "volume": "4290",
      "turnover": "1388331.5",
      "trades": "52"
    },
    {
      "date": "2026-08-05",
      "bid": "319.00",
      "ask": "321.00",
      "open": "325.00",
      "high": "325.00",
      "low": "319.00",
      "close": "321.00",
      "average": "321.8084",
      "volume": "3265",
      "turnover": "1050703.5",
      "trades": "51"
    }
  ]
}