{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX154/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/kabe-b?id=TX154",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX154",
    "asset_class": "SHARES",
    "isin": "SE0000107724",
    "symbol": "KABE B",
    "company": "KABE Group B",
    "market": null,
    "last_sale_price": "SEK 209.00",
    "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": "216.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "223.00",
      "low": "216.00",
      "close": "216.00",
      "average": "219.1219",
      "volume": "4429",
      "turnover": "970491",
      "trades": "67"
    },
    {
      "date": "2021-08-03",
      "bid": "218.00",
      "ask": "220.00",
      "open": "216.00",
      "high": "222.00",
      "low": "216.00",
      "close": "218.00",
      "average": "218.663",
      "volume": "2662",
      "turnover": "582081",
      "trades": "63"
    },
    {
      "date": "2021-08-04",
      "bid": "219.00",
      "ask": "221.00",
      "open": "218.00",
      "high": "223.00",
      "low": "214.00",
      "close": "221.00",
      "average": "218.7901",
      "volume": "3021",
      "turnover": "660965",
      "trades": "78"
    },
    {
      "date": "2021-08-05",
      "bid": "221.00",
      "ask": "222.00",
      "open": "219.00",
      "high": "223.00",
      "low": "219.00",
      "close": "222.00",
      "average": "220.9372",
      "volume": "1800",
      "turnover": "397692",
      "trades": "44"
    },
    {
      "date": "2021-08-06",
      "bid": "220.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "224.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.5251",
      "volume": "2869",
      "turnover": "635638.5",
      "trades": "66"
    },
    {
      "date": "2021-08-09",
      "bid": "218.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "217.00",
      "average": "218.6948",
      "volume": "973",
      "turnover": "212790",
      "trades": "40"
    },
    {
      "date": "2021-08-10",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "222.00",
      "low": "218.00",
      "close": "218.00",
      "average": "218.9302",
      "volume": "917",
      "turnover": "200759",
      "trades": "33"
    },
    {
      "date": "2021-08-11",
      "bid": "221.00",
      "ask": "224.00",
      "open": "219.00",
      "high": "224.00",
      "low": "219.00",
      "close": "224.00",
      "average": "221.8362",
      "volume": "2534",
      "turnover": "562133",
      "trades": "44"
    },
    {
      "date": "2021-08-12",
      "bid": "222.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.00",
      "low": "220.00",
      "close": "224.00",
      "average": "222.591",
      "volume": "1494",
      "turnover": "332551",
      "trades": "38"
    },
    {
      "date": "2021-08-13",
      "bid": "222.00",
      "ask": "223.00",
      "open": "224.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "223.2359",
      "volume": "2845",
      "turnover": "635106",
      "trades": "51"
    },
    {
      "date": "2021-08-16",
      "bid": "216.00",
      "ask": "217.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "216.00",
      "average": "218.4898",
      "volume": "4833",
      "turnover": "1055961",
      "trades": "62"
    },
    {
      "date": "2021-08-17",
      "bid": "217.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.00",
      "low": "217.00",
      "close": "219.00",
      "average": "218.4275",
      "volume": "1406",
      "turnover": "307109",
      "trades": "22"
    },
    {
      "date": "2021-08-18",
      "bid": "217.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "221.00",
      "low": "217.00",
      "close": "217.00",
      "average": "217.7104",
      "volume": "3225",
      "turnover": "702116",
      "trades": "45"
    },
    {
      "date": "2021-08-19",
      "bid": "216.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "214.00",
      "close": "217.00",
      "average": "216.0891",
      "volume": "1695",
      "turnover": "366271",
      "trades": "48"
    },
    {
      "date": "2021-08-20",
      "bid": "216.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "219.00",
      "low": "214.00",
      "close": "217.00",
      "average": "216.4432",
      "volume": "1480",
      "turnover": "320336",
      "trades": "36"
    },
    {
      "date": "2021-08-23",
      "bid": "223.00",
      "ask": "224.00",
      "open": "217.00",
      "high": "224.00",
      "low": "213.00",
      "close": "224.00",
      "average": "219.1163",
      "volume": "5676",
      "turnover": "1243704",
      "trades": "80"
    },
    {
      "date": "2021-08-24",
      "bid": "225.00",
      "ask": "229.00",
      "open": "224.00",
      "high": "229.00",
      "low": "223.00",
      "close": "225.00",
      "average": "226.7306",
      "volume": "8519",
      "turnover": "1931518",
      "trades": "105"
    },
    {
      "date": "2021-08-25",
      "bid": "237.00",
      "ask": "240.00",
      "open": "230.00",
      "high": "244.00",
      "low": "227.00",
      "close": "239.00",
      "average": "236.962",
      "volume": "37117",
      "turnover": "8795319",
      "trades": "513"
    },
    {
      "date": "2021-08-26",
      "bid": "230.00",
      "ask": "232.00",
      "open": "240.00",
      "high": "241.00",
      "low": "230.00",
      "close": "232.00",
      "average": "234.9861",
      "volume": "14940",
      "turnover": "3510692",
      "trades": "210"
    },
    {
      "date": "2021-08-27",
      "bid": "229.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "236.00",
      "low": "225.00",
      "close": "230.00",
      "average": "229.5496",
      "volume": "11902",
      "turnover": "2732099",
      "trades": "135"
    },
    {
      "date": "2021-08-30",
      "bid": "230.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "236.00",
      "low": "226.00",
      "close": "233.00",
      "average": "231.8453",
      "volume": "12826",
      "turnover": "2973648",
      "trades": "166"
    },
    {
      "date": "2021-08-31",
      "bid": "230.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "239.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.6903",
      "volume": "10228",
      "turnover": "2369728",
      "trades": "115"
    },
    {
      "date": "2021-09-01",
      "bid": "227.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "235.00",
      "low": "227.00",
      "close": "230.00",
      "average": "230.4976",
      "volume": "8178",
      "turnover": "1885009",
      "trades": "118"
    },
    {
      "date": "2021-09-02",
      "bid": "231.00",
      "ask": "232.00",
      "open": "228.00",
      "high": "233.00",
      "low": "228.00",
      "close": "233.00",
      "average": "230.6346",
      "volume": "2411",
      "turnover": "556060",
      "trades": "45"
    },
    {
      "date": "2021-09-03",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.00",
      "high": "233.00",
      "low": "227.00",
      "close": "230.00",
      "average": "229.4721",
      "volume": "3806",
      "turnover": "873371",
      "trades": "64"
    },
    {
      "date": "2021-09-06",
      "bid": "226.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "225.00",
      "close": "228.00",
      "average": "226.9777",
      "volume": "5552",
      "turnover": "1260180",
      "trades": "84"
    },
    {
      "date": "2021-09-07",
      "bid": "227.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "228.00",
      "low": "225.00",
      "close": "227.00",
      "average": "226.102",
      "volume": "1706",
      "turnover": "385730",
      "trades": "44"
    },
    {
      "date": "2021-09-08",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.00",
      "low": "224.00",
      "close": "226.00",
      "average": "224.9777",
      "volume": "4266",
      "turnover": "959755",
      "trades": "53"
    },
    {
      "date": "2021-09-09",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.00",
      "low": "224.00",
      "close": "225.00",
      "average": "225.1772",
      "volume": "1744",
      "turnover": "392709",
      "trades": "34"
    },
    {
      "date": "2021-09-10",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.00",
      "low": "224.00",
      "close": "226.00",
      "average": "224.8741",
      "volume": "572",
      "turnover": "128628",
      "trades": "20"
    },
    {
      "date": "2021-09-13",
      "bid": "228.00",
      "ask": "230.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "230.00",
      "average": "229.6145",
      "volume": "12709",
      "turnover": "2918171",
      "trades": "51"
    },
    {
      "date": "2021-09-14",
      "bid": "227.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "226.00",
      "close": "226.00",
      "average": "228.7503",
      "volume": "4181",
      "turnover": "956405",
      "trades": "116"
    },
    {
      "date": "2021-09-15",
      "bid": "231.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "232.00",
      "low": "228.00",
      "close": "232.00",
      "average": "230.2933",
      "volume": "4585",
      "turnover": "1055895",
      "trades": "96"
    },
    {
      "date": "2021-09-16",
      "bid": "230.00",
      "ask": "231.00",
      "open": "232.00",
      "high": "232.00",
      "low": "229.00",
      "close": "230.00",
      "average": "230.6664",
      "volume": "2632",
      "turnover": "607114",
      "trades": "96"
    },
    {
      "date": "2021-09-17",
      "bid": "235.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "246.00",
      "low": "233.00",
      "close": "236.00",
      "average": "237.1511",
      "volume": "14490",
      "turnover": "3436320",
      "trades": "225"
    },
    {
      "date": "2021-09-20",
      "bid": "229.00",
      "ask": "231.00",
      "open": "236.00",
      "high": "236.00",
      "low": "228.00",
      "close": "231.00",
      "average": "232.8889",
      "volume": "5166",
      "turnover": "1203104",
      "trades": "118"
    },
    {
      "date": "2021-09-21",
      "bid": "228.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "231.00",
      "average": "229.5783",
      "volume": "1724",
      "turnover": "395793",
      "trades": "85"
    },
    {
      "date": "2021-09-22",
      "bid": "229.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "234.00",
      "average": "231.5591",
      "volume": "4259",
      "turnover": "986210",
      "trades": "83"
    },
    {
      "date": "2021-09-23",
      "bid": "233.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "235.00",
      "low": "230.00",
      "close": "234.00",
      "average": "232.4887",
      "volume": "4426",
      "turnover": "1028995",
      "trades": "96"
    },
    {
      "date": "2021-09-24",
      "bid": "230.00",
      "ask": "233.00",
      "open": "234.00",
      "high": "234.00",
      "low": "229.00",
      "close": "230.00",
      "average": "230.9186",
      "volume": "2899",
      "turnover": "669433",
      "trades": "65"
    },
    {
      "date": "2021-09-27",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.00",
      "high": "233.00",
      "low": "229.00",
      "close": "229.00",
      "average": "231.2753",
      "volume": "1075",
      "turnover": "248621",
      "trades": "63"
    },
    {
      "date": "2021-09-28",
      "bid": "223.00",
      "ask": "226.00",
      "open": "229.00",
      "high": "231.00",
      "low": "213.00",
      "close": "223.00",
      "average": "222.9221",
      "volume": "8255",
      "turnover": "1840222",
      "trades": "139"
    },
    {
      "date": "2021-09-29",
      "bid": "222.00",
      "ask": "223.00",
      "open": "217.00",
      "high": "225.00",
      "low": "217.00",
      "close": "222.00",
      "average": "221.8657",
      "volume": "2517",
      "turnover": "558436",
      "trades": "80"
    },
    {
      "date": "2021-09-30",
      "bid": "219.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "224.00",
      "low": "219.00",
      "close": "221.00",
      "average": "221.3195",
      "volume": "2845",
      "turnover": "629654",
      "trades": "57"
    },
    {
      "date": "2021-10-01",
      "bid": "221.00",
      "ask": "224.00",
      "open": "219.00",
      "high": "224.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.2797",
      "volume": "1094",
      "turnover": "242080",
      "trades": "44"
    },
    {
      "date": "2021-10-04",
      "bid": "219.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "223.00",
      "low": "217.00",
      "close": "222.00",
      "average": "220.684",
      "volume": "2652",
      "turnover": "585254",
      "trades": "52"
    },
    {
      "date": "2021-10-05",
      "bid": "225.00",
      "ask": "227.00",
      "open": "222.00",
      "high": "227.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.1638",
      "volume": "2180",
      "turnover": "488677",
      "trades": "49"
    },
    {
      "date": "2021-10-06",
      "bid": "220.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "226.00",
      "low": "218.00",
      "close": "222.00",
      "average": "220.5354",
      "volume": "3853",
      "turnover": "849723",
      "trades": "53"
    },
    {
      "date": "2021-10-07",
      "bid": "223.00",
      "ask": "226.00",
      "open": "222.00",
      "high": "226.00",
      "low": "221.00",
      "close": "226.00",
      "average": "223.7453",
      "volume": "161",
      "turnover": "36023",
      "trades": "14"
    },
    {
      "date": "2021-10-08",
      "bid": "225.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "226.00",
      "low": "224.00",
      "close": "226.00",
      "average": "224.7136",
      "volume": "817",
      "turnover": "183591",
      "trades": "30"
    },
    {
      "date": "2021-10-11",
      "bid": "223.00",
      "ask": "224.00",
      "open": "227.00",
      "high": "230.00",
      "low": "223.00",
      "close": "224.00",
      "average": "225.3749",
      "volume": "2075",
      "turnover": "467653",
      "trades": "38"
    },
    {
      "date": "2021-10-12",
      "bid": "221.00",
      "ask": "222.00",
      "open": "223.00",
      "high": "223.00",
      "low": "219.00",
      "close": "223.00",
      "average": "220.3949",
      "volume": "1451",
      "turnover": "319793",
      "trades": "48"
    },
    {
      "date": "2021-10-13",
      "bid": "222.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "224.00",
      "low": "218.00",
      "close": "221.00",
      "average": "221.1139",
      "volume": "632",
      "turnover": "139744",
      "trades": "33"
    },
    {
      "date": "2021-10-14",
      "bid": "222.00",
      "ask": "223.00",
      "open": "219.00",
      "high": "225.00",
      "low": "218.00",
      "close": "225.00",
      "average": "221.9067",
      "volume": "2733",
      "turnover": "606471",
      "trades": "38"
    },
    {
      "date": "2021-10-15",
      "bid": "224.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "227.00",
      "low": "223.00",
      "close": "227.00",
      "average": "225.5907",
      "volume": "1114",
      "turnover": "251308",
      "trades": "26"
    },
    {
      "date": "2021-10-18",
      "bid": "224.00",
      "ask": "225.00",
      "open": "226.00",
      "high": "227.00",
      "low": "221.00",
      "close": "225.00",
      "average": "224.2242",
      "volume": "1704",
      "turnover": "382078",
      "trades": "34"
    },
    {
      "date": "2021-10-19",
      "bid": "224.00",
      "ask": "225.00",
      "open": "224.00",
      "high": "225.00",
      "low": "222.00",
      "close": "224.00",
      "average": "223.7098",
      "volume": "734",
      "turnover": "164203",
      "trades": "30"
    },
    {
      "date": "2021-10-20",
      "bid": "221.00",
      "ask": "224.00",
      "open": "223.00",
      "high": "224.00",
      "low": "219.00",
      "close": "224.00",
      "average": "221.1427",
      "volume": "995",
      "turnover": "220037",
      "trades": "47"
    },
    {
      "date": "2021-10-21",
      "bid": "221.00",
      "ask": "223.00",
      "open": "225.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "221.9891",
      "volume": "550",
      "turnover": "122094",
      "trades": "19"
    },
    {
      "date": "2021-10-22",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "223.00",
      "low": "218.00",
      "close": "221.00",
      "average": "221.2467",
      "volume": "3008",
      "turnover": "665510",
      "trades": "44"
    },
    {
      "date": "2021-10-25",
      "bid": "222.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "223.00",
      "low": "222.00",
      "close": "222.00",
      "average": "222.1949",
      "volume": "1406",
      "turnover": "312406",
      "trades": "29"
    },
    {
      "date": "2021-10-26",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.00",
      "low": "219.00",
      "close": "220.00",
      "average": "219.9363",
      "volume": "2513",
      "turnover": "552700",
      "trades": "61"
    },
    {
      "date": "2021-10-27",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "220.00",
      "low": "218.00",
      "close": "218.00",
      "average": "219.3599",
      "volume": "1106",
      "turnover": "242612",
      "trades": "25"
    },
    {
      "date": "2021-10-28",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "217.00",
      "close": "218.00",
      "average": "218.0146",
      "volume": "1232",
      "turnover": "268594",
      "trades": "30"
    },
    {
      "date": "2021-10-29",
      "bid": "221.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "222.00",
      "low": "217.00",
      "close": "221.00",
      "average": "219.6334",
      "volume": "2305",
      "turnover": "506255",
      "trades": "34"
    },
    {
      "date": "2021-11-01",
      "bid": "224.00",
      "ask": "228.00",
      "open": "221.00",
      "high": "229.00",
      "low": "218.00",
      "close": "227.00",
      "average": "223.7373",
      "volume": "2528",
      "turnover": "565608",
      "trades": "60"
    },
    {
      "date": "2021-11-02",
      "bid": "238.00",
      "ask": "240.00",
      "open": "227.00",
      "high": "250.00",
      "low": "223.00",
      "close": "238.00",
      "average": "239.3584",
      "volume": "35812",
      "turnover": "8571903",
      "trades": "407"
    },
    {
      "date": "2021-11-03",
      "bid": "234.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "244.00",
      "low": "233.00",
      "close": "236.00",
      "average": "238.4044",
      "volume": "11601",
      "turnover": "2765730",
      "trades": "182"
    },
    {
      "date": "2021-11-04",
      "bid": "236.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "239.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.6675",
      "volume": "3020",
      "turnover": "708696",
      "trades": "81"
    },
    {
      "date": "2021-11-05",
      "bid": "235.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "234.00",
      "close": "236.00",
      "average": "235.5896",
      "volume": "2010",
      "turnover": "473535",
      "trades": "43"
    },
    {
      "date": "2021-11-08",
      "bid": "228.00",
      "ask": "230.00",
      "open": "237.00",
      "high": "241.00",
      "low": "227.00",
      "close": "228.00",
      "average": "233.3717",
      "volume": "12247",
      "turnover": "2858103",
      "trades": "133"
    },
    {
      "date": "2021-11-09",
      "bid": "225.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "231.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.2934",
      "volume": "6920",
      "turnover": "1572870",
      "trades": "92"
    },
    {
      "date": "2021-11-10",
      "bid": "231.00",
      "ask": "232.00",
      "open": "228.00",
      "high": "232.00",
      "low": "226.00",
      "close": "231.00",
      "average": "228.1707",
      "volume": "1699",
      "turnover": "387662",
      "trades": "36"
    },
    {
      "date": "2021-11-11",
      "bid": "231.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "235.00",
      "low": "228.00",
      "close": "235.00",
      "average": "230.6211",
      "volume": "3083",
      "turnover": "711005",
      "trades": "48"
    },
    {
      "date": "2021-11-12",
      "bid": "232.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "238.00",
      "low": "232.00",
      "close": "234.00",
      "average": "234.4267",
      "volume": "2667",
      "turnover": "625216",
      "trades": "73"
    },
    {
      "date": "2021-11-15",
      "bid": "235.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "238.00",
      "low": "234.00",
      "close": "237.00",
      "average": "236.319",
      "volume": "6445",
      "turnover": "1523076",
      "trades": "78"
    },
    {
      "date": "2021-11-16",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "235.00",
      "close": "237.00",
      "average": "237.5026",
      "volume": "7366",
      "turnover": "1749444",
      "trades": "86"
    },
    {
      "date": "2021-11-17",
      "bid": "246.00",
      "ask": "247.00",
      "open": "237.00",
      "high": "250.00",
      "low": "233.00",
      "close": "246.00",
      "average": "244.4544",
      "volume": "21194",
      "turnover": "5180966",
      "trades": "274"
    },
    {
      "date": "2021-11-18",
      "bid": "250.00",
      "ask": "252.00",
      "open": "250.00",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "249.8664",
      "volume": "10393",
      "turnover": "2596861",
      "trades": "148"
    },
    {
      "date": "2021-11-19",
      "bid": "258.00",
      "ask": "260.00",
      "open": "254.00",
      "high": "260.00",
      "low": "253.00",
      "close": "260.00",
      "average": "254.8451",
      "volume": "10023",
      "turnover": "2554312",
      "trades": "171"
    },
    {
      "date": "2021-11-22",
      "bid": "264.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "265.00",
      "average": "262.9804",
      "volume": "13298",
      "turnover": "3497114",
      "trades": "153"
    },
    {
      "date": "2021-11-23",
      "bid": "250.00",
      "ask": "253.00",
      "open": "265.00",
      "high": "268.00",
      "low": "247.00",
      "close": "247.00",
      "average": "256.9925",
      "volume": "13464",
      "turnover": "3460147",
      "trades": "163"
    },
    {
      "date": "2021-11-24",
      "bid": "254.00",
      "ask": "255.00",
      "open": "247.00",
      "high": "255.00",
      "low": "245.00",
      "close": "255.00",
      "average": "251.9578",
      "volume": "5693",
      "turnover": "1434396",
      "trades": "107"
    },
    {
      "date": "2021-11-25",
      "bid": "251.00",
      "ask": "254.00",
      "open": "258.00",
      "high": "258.00",
      "low": "250.00",
      "close": "252.00",
      "average": "251.7837",
      "volume": "2261",
      "turnover": "569283",
      "trades": "80"
    },
    {
      "date": "2021-11-26",
      "bid": "242.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "250.00",
      "low": "241.00",
      "close": "242.00",
      "average": "245.7143",
      "volume": "5799",
      "turnover": "1424897",
      "trades": "118"
    },
    {
      "date": "2021-11-29",
      "bid": "247.00",
      "ask": "249.00",
      "open": "240.00",
      "high": "249.00",
      "low": "240.00",
      "close": "249.00",
      "average": "244.1516",
      "volume": "3608",
      "turnover": "880899",
      "trades": "76"
    },
    {
      "date": "2021-11-30",
      "bid": "246.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.00",
      "low": "244.00",
      "close": "248.00",
      "average": "247.5528",
      "volume": "6147",
      "turnover": "1521707",
      "trades": "108"
    },
    {
      "date": "2021-12-01",
      "bid": "259.00",
      "ask": "261.00",
      "open": "249.00",
      "high": "263.00",
      "low": "248.00",
      "close": "261.00",
      "average": "252.4279",
      "volume": "11978",
      "turnover": "3023581",
      "trades": "167"
    },
    {
      "date": "2021-12-02",
      "bid": "251.00",
      "ask": "254.00",
      "open": "258.00",
      "high": "260.00",
      "low": "250.00",
      "close": "251.00",
      "average": "254.4136",
      "volume": "2529",
      "turnover": "643412",
      "trades": "88"
    },
    {
      "date": "2021-12-03",
      "bid": "254.00",
      "ask": "256.00",
      "open": "257.00",
      "high": "260.00",
      "low": "255.00",
      "close": "255.00",
      "average": "256.9824",
      "volume": "3466",
      "turnover": "890701",
      "trades": "79"
    },
    {
      "date": "2021-12-06",
      "bid": "251.00",
      "ask": "252.00",
      "open": "254.00",
      "high": "257.00",
      "low": "250.00",
      "close": "250.00",
      "average": "253.0945",
      "volume": "4783",
      "turnover": "1210551",
      "trades": "104"
    },
    {
      "date": "2021-12-07",
      "bid": "254.00",
      "ask": "255.00",
      "open": "250.00",
      "high": "256.00",
      "low": "250.00",
      "close": "255.00",
      "average": "253.914",
      "volume": "1325",
      "turnover": "336436",
      "trades": "42"
    },
    {
      "date": "2021-12-08",
      "bid": "263.00",
      "ask": "266.00",
      "open": "255.00",
      "high": "266.00",
      "low": "255.00",
      "close": "266.00",
      "average": "261.3673",
      "volume": "3757",
      "turnover": "981957",
      "trades": "76"
    },
    {
      "date": "2021-12-09",
      "bid": "261.00",
      "ask": "262.00",
      "open": "266.00",
      "high": "267.00",
      "low": "259.00",
      "close": "260.00",
      "average": "262.6648",
      "volume": "2786",
      "turnover": "731784",
      "trades": "79"
    },
    {
      "date": "2021-12-10",
      "bid": "262.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "264.00",
      "average": "263.1754",
      "volume": "3625",
      "turnover": "954011",
      "trades": "70"
    },
    {
      "date": "2021-12-13",
      "bid": "262.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "265.00",
      "low": "258.00",
      "close": "265.00",
      "average": "261.5258",
      "volume": "6305",
      "turnover": "1648920",
      "trades": "149"
    },
    {
      "date": "2021-12-14",
      "bid": "271.00",
      "ask": "272.00",
      "open": "266.00",
      "high": "273.00",
      "low": "265.00",
      "close": "273.00",
      "average": "268.2696",
      "volume": "8678",
      "turnover": "2328044",
      "trades": "155"
    },
    {
      "date": "2021-12-15",
      "bid": "263.00",
      "ask": "265.00",
      "open": "272.00",
      "high": "272.00",
      "low": "259.00",
      "close": "262.00",
      "average": "265.3785",
      "volume": "10521",
      "turnover": "2792047",
      "trades": "221"
    },
    {
      "date": "2021-12-16",
      "bid": "265.00",
      "ask": "271.00",
      "open": "262.00",
      "high": "272.00",
      "low": "262.00",
      "close": "265.00",
      "average": "269.7323",
      "volume": "7029",
      "turnover": "1895948",
      "trades": "119"
    },
    {
      "date": "2021-12-17",
      "bid": "258.00",
      "ask": "260.00",
      "open": "265.00",
      "high": "265.00",
      "low": "253.00",
      "close": "257.00",
      "average": "258.1794",
      "volume": "5826",
      "turnover": "1504153",
      "trades": "143"
    },
    {
      "date": "2021-12-20",
      "bid": "260.00",
      "ask": "261.00",
      "open": "256.00",
      "high": "261.00",
      "low": "251.00",
      "close": "260.00",
      "average": "257.4715",
      "volume": "2910",
      "turnover": "749242",
      "trades": "95"
    },
    {
      "date": "2021-12-21",
      "bid": "264.00",
      "ask": "268.00",
      "open": "260.00",
      "high": "268.00",
      "low": "260.00",
      "close": "268.00",
      "average": "265.4998",
      "volume": "2607",
      "turnover": "692158",
      "trades": "81"
    },
    {
      "date": "2021-12-22",
      "bid": "271.00",
      "ask": "272.00",
      "open": "263.00",
      "high": "273.00",
      "low": "263.00",
      "close": "272.00",
      "average": "269.8252",
      "volume": "2552",
      "turnover": "688594",
      "trades": "73"
    },
    {
      "date": "2021-12-23",
      "bid": "274.00",
      "ask": "275.00",
      "open": "272.00",
      "high": "275.00",
      "low": "272.00",
      "close": "274.00",
      "average": "273.6682",
      "volume": "3086",
      "turnover": "844540",
      "trades": "98"
    },
    {
      "date": "2021-12-27",
      "bid": "275.00",
      "ask": "277.00",
      "open": "274.00",
      "high": "279.00",
      "low": "272.00",
      "close": "275.00",
      "average": "274.9005",
      "volume": "3055",
      "turnover": "839821",
      "trades": "104"
    },
    {
      "date": "2021-12-28",
      "bid": "278.00",
      "ask": "280.00",
      "open": "275.00",
      "high": "280.00",
      "low": "275.00",
      "close": "278.00",
      "average": "278.516",
      "volume": "1469",
      "turnover": "409140",
      "trades": "80"
    },
    {
      "date": "2021-12-29",
      "bid": "272.00",
      "ask": "273.00",
      "open": "279.00",
      "high": "281.00",
      "low": "272.00",
      "close": "272.00",
      "average": "277.2066",
      "volume": "8364",
      "turnover": "2318556",
      "trades": "113"
    },
    {
      "date": "2021-12-30",
      "bid": "274.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "276.00",
      "low": "266.00",
      "close": "276.00",
      "average": "271.0969",
      "volume": "8444",
      "turnover": "2289142",
      "trades": "103"
    },
    {
      "date": "2022-01-03",
      "bid": "278.00",
      "ask": "283.00",
      "open": "276.00",
      "high": "288.00",
      "low": "276.00",
      "close": "277.00",
      "average": "282.3442",
      "volume": "7714",
      "turnover": "2178003",
      "trades": "181"
    },
    {
      "date": "2022-01-04",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "290.00",
      "low": "281.00",
      "close": "288.00",
      "average": "286.7986",
      "volume": "5105",
      "turnover": "1464107",
      "trades": "114"
    },
    {
      "date": "2022-01-05",
      "bid": "302.00",
      "ask": "305.00",
      "open": "289.00",
      "high": "311.00",
      "low": "289.00",
      "close": "310.00",
      "average": "300.8985",
      "volume": "11440",
      "turnover": "3442672.5",
      "trades": "292"
    },
    {
      "date": "2022-01-07",
      "bid": "283.00",
      "ask": "287.00",
      "open": "307.00",
      "high": "307.00",
      "low": "282.00",
      "close": "283.00",
      "average": "292.089",
      "volume": "18341",
      "turnover": "5357205",
      "trades": "523"
    },
    {
      "date": "2022-01-10",
      "bid": "271.00",
      "ask": "273.00",
      "open": "287.00",
      "high": "290.00",
      "low": "270.00",
      "close": "270.00",
      "average": "281.6712",
      "volume": "6964",
      "turnover": "1961558",
      "trades": "222"
    },
    {
      "date": "2022-01-11",
      "bid": "286.00",
      "ask": "288.00",
      "open": "270.00",
      "high": "289.00",
      "low": "270.00",
      "close": "288.00",
      "average": "281.0966",
      "volume": "5435",
      "turnover": "1527760",
      "trades": "147"
    },
    {
      "date": "2022-01-12",
      "bid": "283.00",
      "ask": "285.00",
      "open": "288.00",
      "high": "288.00",
      "low": "281.00",
      "close": "281.00",
      "average": "285.1619",
      "volume": "2496",
      "turnover": "711764",
      "trades": "114"
    },
    {
      "date": "2022-01-13",
      "bid": "294.00",
      "ask": "295.00",
      "open": "281.00",
      "high": "295.00",
      "low": "281.00",
      "close": "294.00",
      "average": "289.9098",
      "volume": "6985",
      "turnover": "2025020",
      "trades": "161"
    },
    {
      "date": "2022-01-14",
      "bid": "284.00",
      "ask": "286.00",
      "open": "294.00",
      "high": "294.00",
      "low": "284.00",
      "close": "284.00",
      "average": "286.5132",
      "volume": "3815",
      "turnover": "1093048",
      "trades": "133"
    },
    {
      "date": "2022-01-17",
      "bid": "290.00",
      "ask": "293.00",
      "open": "284.00",
      "high": "294.00",
      "low": "282.00",
      "close": "289.00",
      "average": "289.9776",
      "volume": "4024",
      "turnover": "1166870",
      "trades": "140"
    },
    {
      "date": "2022-01-18",
      "bid": "275.00",
      "ask": "278.00",
      "open": "289.00",
      "high": "289.00",
      "low": "265.00",
      "close": "273.00",
      "average": "271.7849",
      "volume": "15073",
      "turnover": "4095963.5",
      "trades": "401"
    },
    {
      "date": "2022-01-19",
      "bid": "271.00",
      "ask": "273.00",
      "open": "273.00",
      "high": "280.00",
      "low": "270.00",
      "close": "272.00",
      "average": "273.9364",
      "volume": "3649",
      "turnover": "999594",
      "trades": "107"
    },
    {
      "date": "2022-01-20",
      "bid": "269.00",
      "ask": "271.00",
      "open": "272.00",
      "high": "272.00",
      "low": "265.00",
      "close": "271.00",
      "average": "269.5046",
      "volume": "2723",
      "turnover": "733861",
      "trades": "95"
    },
    {
      "date": "2022-01-21",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "270.00",
      "low": "265.00",
      "close": "268.00",
      "average": "266.6732",
      "volume": "2696",
      "turnover": "718951",
      "trades": "92"
    },
    {
      "date": "2022-01-24",
      "bid": "246.00",
      "ask": "250.00",
      "open": "265.00",
      "high": "265.00",
      "low": "244.00",
      "close": "244.00",
      "average": "252.7044",
      "volume": "9794",
      "turnover": "2474987",
      "trades": "264"
    },
    {
      "date": "2022-01-25",
      "bid": "243.00",
      "ask": "246.00",
      "open": "244.00",
      "high": "259.00",
      "low": "240.00",
      "close": "240.00",
      "average": "248.1786",
      "volume": "5346",
      "turnover": "1326763",
      "trades": "143"
    },
    {
      "date": "2022-01-26",
      "bid": "243.00",
      "ask": "248.00",
      "open": "240.00",
      "high": "254.00",
      "low": "240.00",
      "close": "244.00",
      "average": "247.2613",
      "volume": "4504",
      "turnover": "1113665",
      "trades": "153"
    },
    {
      "date": "2022-01-27",
      "bid": "254.00",
      "ask": "256.00",
      "open": "242.00",
      "high": "257.00",
      "low": "242.00",
      "close": "256.00",
      "average": "252.3345",
      "volume": "4724",
      "turnover": "1192028",
      "trades": "125"
    },
    {
      "date": "2022-01-28",
      "bid": "261.00",
      "ask": "263.00",
      "open": "256.00",
      "high": "263.00",
      "low": "250.00",
      "close": "260.00",
      "average": "257.4792",
      "volume": "3652",
      "turnover": "940314",
      "trades": "82"
    },
    {
      "date": "2022-01-31",
      "bid": "263.00",
      "ask": "265.00",
      "open": "261.00",
      "high": "275.00",
      "low": "258.00",
      "close": "258.00",
      "average": "267.3625",
      "volume": "2723",
      "turnover": "728028",
      "trades": "86"
    },
    {
      "date": "2022-02-01",
      "bid": "270.00",
      "ask": "271.00",
      "open": "258.00",
      "high": "275.00",
      "low": "258.00",
      "close": "270.00",
      "average": "267.4759",
      "volume": "4854",
      "turnover": "1298328",
      "trades": "129"
    },
    {
      "date": "2022-02-02",
      "bid": "274.00",
      "ask": "275.00",
      "open": "271.00",
      "high": "275.00",
      "low": "270.00",
      "close": "275.00",
      "average": "272.903",
      "volume": "4648",
      "turnover": "1268453",
      "trades": "119"
    },
    {
      "date": "2022-02-03",
      "bid": "261.00",
      "ask": "262.00",
      "open": "275.00",
      "high": "276.00",
      "low": "259.00",
      "close": "259.00",
      "average": "269.0834",
      "volume": "5086",
      "turnover": "1368558",
      "trades": "118"
    },
    {
      "date": "2022-02-04",
      "bid": "250.00",
      "ask": "252.00",
      "open": "260.00",
      "high": "260.00",
      "low": "249.00",
      "close": "252.00",
      "average": "254.1296",
      "volume": "5980",
      "turnover": "1519695",
      "trades": "114"
    },
    {
      "date": "2022-02-07",
      "bid": "249.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "256.00",
      "low": "246.00",
      "close": "252.00",
      "average": "251.158",
      "volume": "3729",
      "turnover": "936568",
      "trades": "86"
    },
    {
      "date": "2022-02-08",
      "bid": "246.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "252.00",
      "low": "245.00",
      "close": "246.00",
      "average": "248.7948",
      "volume": "2359",
      "turnover": "586907",
      "trades": "62"
    },
    {
      "date": "2022-02-09",
      "bid": "243.00",
      "ask": "245.00",
      "open": "248.00",
      "high": "250.00",
      "low": "244.00",
      "close": "246.00",
      "average": "247.8187",
      "volume": "3199",
      "turnover": "792772",
      "trades": "74"
    },
    {
      "date": "2022-02-10",
      "bid": "247.00",
      "ask": "248.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "248.9672",
      "volume": "2466",
      "turnover": "613953",
      "trades": "57"
    },
    {
      "date": "2022-02-11",
      "bid": "243.00",
      "ask": "245.00",
      "open": "246.00",
      "high": "250.00",
      "low": "243.00",
      "close": "243.00",
      "average": "245.285",
      "volume": "2354",
      "turnover": "577401",
      "trades": "64"
    },
    {
      "date": "2022-02-14",
      "bid": "233.00",
      "ask": "237.00",
      "open": "242.00",
      "high": "242.00",
      "low": "231.00",
      "close": "237.00",
      "average": "234.0014",
      "volume": "11236",
      "turnover": "2629240",
      "trades": "220"
    },
    {
      "date": "2022-02-15",
      "bid": "236.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "231.00",
      "close": "235.00",
      "average": "235.7921",
      "volume": "5449",
      "turnover": "1284831",
      "trades": "129"
    },
    {
      "date": "2022-02-16",
      "bid": "231.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "240.00",
      "low": "232.00",
      "close": "232.00",
      "average": "236.06",
      "volume": "1850",
      "turnover": "436711",
      "trades": "68"
    },
    {
      "date": "2022-02-17",
      "bid": "222.00",
      "ask": "223.00",
      "open": "231.00",
      "high": "231.00",
      "low": "222.00",
      "close": "222.00",
      "average": "225.9163",
      "volume": "6167",
      "turnover": "1393226",
      "trades": "168"
    },
    {
      "date": "2022-02-18",
      "bid": "216.00",
      "ask": "218.00",
      "open": "222.00",
      "high": "224.00",
      "low": "215.00",
      "close": "217.00",
      "average": "220.6945",
      "volume": "2936",
      "turnover": "647959",
      "trades": "89"
    },
    {
      "date": "2022-02-21",
      "bid": "208.00",
      "ask": "209.00",
      "open": "215.00",
      "high": "217.00",
      "low": "204.00",
      "close": "207.00",
      "average": "209.0483",
      "volume": "9133",
      "turnover": "1909238",
      "trades": "175"
    },
    {
      "date": "2022-02-22",
      "bid": "213.00",
      "ask": "220.00",
      "open": "204.00",
      "high": "223.00",
      "low": "201.00",
      "close": "220.00",
      "average": "211.0376",
      "volume": "11709",
      "turnover": "2471039",
      "trades": "140"
    },
    {
      "date": "2022-02-23",
      "bid": "215.00",
      "ask": "218.00",
      "open": "221.00",
      "high": "227.00",
      "low": "214.00",
      "close": "214.00",
      "average": "218.5589",
      "volume": "3210",
      "turnover": "701574",
      "trades": "85"
    },
    {
      "date": "2022-02-24",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.00",
      "high": "209.00",
      "low": "198.00",
      "close": "206.00",
      "average": "204.7551",
      "volume": "6628",
      "turnover": "1357117",
      "trades": "149"
    },
    {
      "date": "2022-02-25",
      "bid": "236.00",
      "ask": "243.00",
      "open": "207.00",
      "high": "245.00",
      "low": "206.00",
      "close": "244.00",
      "average": "229.8801",
      "volume": "18406",
      "turnover": "4231173",
      "trades": "356"
    },
    {
      "date": "2022-02-28",
      "bid": "239.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "243.00",
      "low": "233.00",
      "close": "238.00",
      "average": "237.6232",
      "volume": "4695",
      "turnover": "1115641",
      "trades": "170"
    },
    {
      "date": "2022-03-01",
      "bid": "230.00",
      "ask": "232.00",
      "open": "238.00",
      "high": "248.00",
      "low": "228.00",
      "close": "229.00",
      "average": "237.0311",
      "volume": "9565",
      "turnover": "2267202",
      "trades": "237"
    },
    {
      "date": "2022-03-02",
      "bid": "226.00",
      "ask": "227.00",
      "open": "229.00",
      "high": "233.00",
      "low": "222.00",
      "close": "227.00",
      "average": "225.5185",
      "volume": "7171",
      "turnover": "1617193",
      "trades": "128"
    },
    {
      "date": "2022-03-03",
      "bid": "220.00",
      "ask": "225.00",
      "open": "229.00",
      "high": "229.00",
      "low": "221.00",
      "close": "221.00",
      "average": "225.2368",
      "volume": "6220",
      "turnover": "1400973",
      "trades": "118"
    },
    {
      "date": "2022-03-04",
      "bid": "210.00",
      "ask": "211.00",
      "open": "217.00",
      "high": "226.00",
      "low": "209.00",
      "close": "210.00",
      "average": "217.0159",
      "volume": "9402",
      "turnover": "2040677",
      "trades": "171"
    },
    {
      "date": "2022-03-07",
      "bid": "212.00",
      "ask": "216.00",
      "open": "209.00",
      "high": "217.00",
      "low": "198.00",
      "close": "215.00",
      "average": "208.001",
      "volume": "8310",
      "turnover": "1728488",
      "trades": "208"
    },
    {
      "date": "2022-03-08",
      "bid": "208.00",
      "ask": "210.00",
      "open": "215.00",
      "high": "219.00",
      "low": "208.00",
      "close": "210.00",
      "average": "212.2547",
      "volume": "5571",
      "turnover": "1182471",
      "trades": "123"
    },
    {
      "date": "2022-03-09",
      "bid": "215.00",
      "ask": "218.00",
      "open": "210.00",
      "high": "220.00",
      "low": "209.00",
      "close": "215.00",
      "average": "214.7653",
      "volume": "6714",
      "turnover": "1441934",
      "trades": "144"
    },
    {
      "date": "2022-03-10",
      "bid": "216.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "223.00",
      "low": "212.00",
      "close": "214.00",
      "average": "216.5624",
      "volume": "2724",
      "turnover": "589916",
      "trades": "74"
    },
    {
      "date": "2022-03-11",
      "bid": "216.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "223.00",
      "low": "216.00",
      "close": "217.00",
      "average": "219.8643",
      "volume": "4960",
      "turnover": "1090527",
      "trades": "120"
    },
    {
      "date": "2022-03-14",
      "bid": "217.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "229.00",
      "low": "217.00",
      "close": "217.00",
      "average": "222.7171",
      "volume": "4868",
      "turnover": "1084187",
      "trades": "123"
    },
    {
      "date": "2022-03-15",
      "bid": "215.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "219.00",
      "low": "213.00",
      "close": "218.00",
      "average": "216.3866",
      "volume": "2584",
      "turnover": "559143",
      "trades": "76"
    },
    {
      "date": "2022-03-16",
      "bid": "224.00",
      "ask": "225.00",
      "open": "222.00",
      "high": "228.00",
      "low": "220.00",
      "close": "225.00",
      "average": "223.7343",
      "volume": "4302",
      "turnover": "962505",
      "trades": "83"
    },
    {
      "date": "2022-03-17",
      "bid": "226.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "230.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.4152",
      "volume": "4222",
      "turnover": "960147",
      "trades": "85"
    },
    {
      "date": "2022-03-18",
      "bid": "230.00",
      "ask": "231.00",
      "open": "227.00",
      "high": "236.00",
      "low": "227.00",
      "close": "231.00",
      "average": "230.8282",
      "volume": "3068",
      "turnover": "708181",
      "trades": "94"
    },
    {
      "date": "2022-03-21",
      "bid": "245.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "250.00",
      "low": "236.00",
      "close": "244.00",
      "average": "244.2282",
      "volume": "16639",
      "turnover": "4063713",
      "trades": "363"
    },
    {
      "date": "2022-03-22",
      "bid": "253.00",
      "ask": "257.00",
      "open": "247.00",
      "high": "259.00",
      "low": "246.00",
      "close": "252.00",
      "average": "253.4352",
      "volume": "9917",
      "turnover": "2513317",
      "trades": "247"
    },
    {
      "date": "2022-03-23",
      "bid": "247.00",
      "ask": "250.00",
      "open": "254.00",
      "high": "259.00",
      "low": "249.00",
      "close": "249.00",
      "average": "255.9585",
      "volume": "5514",
      "turnover": "1411355",
      "trades": "197"
    },
    {
      "date": "2022-03-24",
      "bid": "242.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "258.00",
      "low": "241.00",
      "close": "241.00",
      "average": "250.893",
      "volume": "6609",
      "turnover": "1658152",
      "trades": "196"
    },
    {
      "date": "2022-03-25",
      "bid": "242.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "255.00",
      "low": "241.00",
      "close": "245.00",
      "average": "247.4984",
      "volume": "4290",
      "turnover": "1061768",
      "trades": "158"
    },
    {
      "date": "2022-03-28",
      "bid": "239.00",
      "ask": "240.00",
      "open": "250.00",
      "high": "250.00",
      "low": "237.00",
      "close": "238.00",
      "average": "241.2514",
      "volume": "3477",
      "turnover": "838831",
      "trades": "196"
    },
    {
      "date": "2022-03-29",
      "bid": "246.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "249.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.2415",
      "volume": "3060",
      "turnover": "753499",
      "trades": "91"
    },
    {
      "date": "2022-03-30",
      "bid": "249.00",
      "ask": "250.00",
      "open": "246.00",
      "high": "250.00",
      "low": "243.00",
      "close": "250.00",
      "average": "247.7405",
      "volume": "2462",
      "turnover": "609937",
      "trades": "86"
    },
    {
      "date": "2022-03-31",
      "bid": "254.00",
      "ask": "257.00",
      "open": "250.00",
      "high": "259.00",
      "low": "249.00",
      "close": "255.00",
      "average": "254.0751",
      "volume": "4728",
      "turnover": "1201267",
      "trades": "119"
    },
    {
      "date": "2022-04-01",
      "bid": "248.00",
      "ask": "253.00",
      "open": "259.00",
      "high": "259.50",
      "low": "247.50",
      "close": "247.50",
      "average": "255.6662",
      "volume": "32508",
      "turnover": "7544541.5",
      "trades": "222"
    },
    {
      "date": "2022-04-04",
      "bid": "252.00",
      "ask": "254.00",
      "open": "248.00",
      "high": "254.50",
      "low": "242.00",
      "close": "252.00",
      "average": "246.9968",
      "volume": "2173",
      "turnover": "536724",
      "trades": "131"
    },
    {
      "date": "2022-04-05",
      "bid": "251.00",
      "ask": "254.50",
      "open": "252.00",
      "high": "257.50",
      "low": "247.00",
      "close": "254.50",
      "average": "253.9191",
      "volume": "4017",
      "turnover": "1019993",
      "trades": "127"
    },
    {
      "date": "2022-04-06",
      "bid": "243.50",
      "ask": "245.00",
      "open": "254.50",
      "high": "254.50",
      "low": "243.50",
      "close": "245.00",
      "average": "247.7249",
      "volume": "4211",
      "turnover": "1043169.5",
      "trades": "196"
    },
    {
      "date": "2022-04-07",
      "bid": "242.00",
      "ask": "243.00",
      "open": "245.00",
      "high": "248.50",
      "low": "240.00",
      "close": "240.50",
      "average": "243.6641",
      "volume": "36035",
      "turnover": "8498029.5",
      "trades": "99"
    },
    {
      "date": "2022-04-08",
      "bid": "240.50",
      "ask": "242.00",
      "open": "248.00",
      "high": "248.00",
      "low": "240.50",
      "close": "242.00",
      "average": "244.2379",
      "volume": "1864",
      "turnover": "455259.5",
      "trades": "63"
    },
    {
      "date": "2022-04-11",
      "bid": "235.50",
      "ask": "238.00",
      "open": "242.00",
      "high": "242.00",
      "low": "235.00",
      "close": "235.00",
      "average": "238.218",
      "volume": "2816",
      "turnover": "670822",
      "trades": "81"
    },
    {
      "date": "2022-04-12",
      "bid": "250.50",
      "ask": "252.00",
      "open": "238.50",
      "high": "252.00",
      "low": "234.00",
      "close": "250.50",
      "average": "245.358",
      "volume": "5337",
      "turnover": "1309475.5",
      "trades": "154"
    },
    {
      "date": "2022-04-13",
      "bid": "250.00",
      "ask": "251.00",
      "open": "250.50",
      "high": "252.00",
      "low": "246.00",
      "close": "248.50",
      "average": "248.6066",
      "volume": "952",
      "turnover": "236673.5",
      "trades": "76"
    },
    {
      "date": "2022-04-14",
      "bid": "248.50",
      "ask": "254.00",
      "open": "245.50",
      "high": "256.50",
      "low": "245.50",
      "close": "253.50",
      "average": "253.7552",
      "volume": "2202",
      "turnover": "558769",
      "trades": "72"
    },
    {
      "date": "2022-04-19",
      "bid": "263.00",
      "ask": "263.50",
      "open": "253.50",
      "high": "263.50",
      "low": "253.50",
      "close": "263.00",
      "average": "259.5599",
      "volume": "4096",
      "turnover": "1063157.5",
      "trades": "128"
    },
    {
      "date": "2022-04-20",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "266.50",
      "low": "262.00",
      "close": "265.50",
      "average": "264.3142",
      "volume": "4180",
      "turnover": "1104833.5",
      "trades": "128"
    },
    {
      "date": "2022-04-21",
      "bid": "259.50",
      "ask": "261.00",
      "open": "265.50",
      "high": "265.50",
      "low": "258.50",
      "close": "259.00",
      "average": "262.3645",
      "volume": "4218",
      "turnover": "1106653.5",
      "trades": "95"
    },
    {
      "date": "2022-04-22",
      "bid": "258.50",
      "ask": "260.00",
      "open": "259.00",
      "high": "260.00",
      "low": "257.50",
      "close": "260.00",
      "average": "259.1322",
      "volume": "1770",
      "turnover": "458664",
      "trades": "58"
    },
    {
      "date": "2022-04-25",
      "bid": "254.00",
      "ask": "257.50",
      "open": "265.00",
      "high": "265.00",
      "low": "252.00",
      "close": "254.50",
      "average": "254.7446",
      "volume": "3142",
      "turnover": "800407.5",
      "trades": "120"
    },
    {
      "date": "2022-04-26",
      "bid": "248.00",
      "ask": "249.50",
      "open": "253.50",
      "high": "259.50",
      "low": "248.00",
      "close": "249.50",
      "average": "251.7067",
      "volume": "1679",
      "turnover": "422615.5",
      "trades": "78"
    },
    {
      "date": "2022-04-27",
      "bid": "246.00",
      "ask": "246.50",
      "open": "249.50",
      "high": "249.50",
      "low": "243.50",
      "close": "246.50",
      "average": "246.4115",
      "volume": "1588",
      "turnover": "391268.5",
      "trades": "58"
    },
    {
      "date": "2022-04-28",
      "bid": "238.50",
      "ask": "241.50",
      "open": "246.50",
      "high": "246.50",
      "low": "236.00",
      "close": "236.00",
      "average": "240.3736",
      "volume": "6073",
      "turnover": "1459789",
      "trades": "123"
    },
    {
      "date": "2022-04-29",
      "bid": "237.50",
      "ask": "239.50",
      "open": "245.00",
      "high": "245.00",
      "low": "237.00",
      "close": "237.50",
      "average": "239.2547",
      "volume": "7058",
      "turnover": "1688659.5",
      "trades": "125"
    },
    {
      "date": "2022-05-02",
      "bid": "235.00",
      "ask": "237.50",
      "open": "237.50",
      "high": "237.50",
      "low": "231.50",
      "close": "235.00",
      "average": "234.7066",
      "volume": "6000",
      "turnover": "1408239.5",
      "trades": "172"
    },
    {
      "date": "2022-05-03",
      "bid": "234.50",
      "ask": "235.00",
      "open": "235.00",
      "high": "238.50",
      "low": "234.00",
      "close": "236.50",
      "average": "235.4186",
      "volume": "3417",
      "turnover": "804425.5",
      "trades": "108"
    },
    {
      "date": "2022-05-04",
      "bid": "229.50",
      "ask": "230.00",
      "open": "236.50",
      "high": "236.50",
      "low": "228.00",
      "close": "230.00",
      "average": "230.4205",
      "volume": "4051",
      "turnover": "933433.5",
      "trades": "87"
    },
    {
      "date": "2022-05-05",
      "bid": "227.50",
      "ask": "229.50",
      "open": "229.00",
      "high": "235.00",
      "low": "226.00",
      "close": "229.50",
      "average": "230.0845",
      "volume": "7212",
      "turnover": "1659369.5",
      "trades": "141"
    },
    {
      "date": "2022-05-06",
      "bid": "220.50",
      "ask": "222.00",
      "open": "225.00",
      "high": "229.00",
      "low": "219.50",
      "close": "222.00",
      "average": "222.4229",
      "volume": "3487",
      "turnover": "775588.5",
      "trades": "122"
    },
    {
      "date": "2022-05-09",
      "bid": "218.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "216.00",
      "average": "217.3773",
      "volume": "4386",
      "turnover": "953417",
      "trades": "158"
    },
    {
      "date": "2022-05-10",
      "bid": "223.50",
      "ask": "227.00",
      "open": "212.00",
      "high": "227.00",
      "low": "211.50",
      "close": "226.50",
      "average": "220.1582",
      "volume": "10066",
      "turnover": "2216112",
      "trades": "234"
    },
    {
      "date": "2022-05-11",
      "bid": "230.00",
      "ask": "231.50",
      "open": "226.50",
      "high": "233.00",
      "low": "222.00",
      "close": "231.50",
      "average": "226.8762",
      "volume": "9863",
      "turnover": "2237679.5",
      "trades": "304"
    },
    {
      "date": "2022-05-12",
      "bid": "240.50",
      "ask": "243.00",
      "open": "231.50",
      "high": "244.00",
      "low": "227.50",
      "close": "243.00",
      "average": "236.8905",
      "volume": "8793",
      "turnover": "2082984",
      "trades": "294"
    },
    {
      "date": "2022-05-13",
      "bid": "237.00",
      "ask": "238.50",
      "open": "238.50",
      "high": "239.50",
      "low": "232.00",
      "close": "236.00",
      "average": "236.9228",
      "volume": "5216",
      "turnover": "1235789.5",
      "trades": "153"
    },
    {
      "date": "2022-05-16",
      "bid": "231.00",
      "ask": "233.00",
      "open": "234.00",
      "high": "236.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.5955",
      "volume": "3022",
      "turnover": "702903.5",
      "trades": "108"
    },
    {
      "date": "2022-05-17",
      "bid": "232.50",
      "ask": "235.00",
      "open": "232.00",
      "high": "236.50",
      "low": "231.00",
      "close": "233.00",
      "average": "233.3061",
      "volume": "2543",
      "turnover": "593297.5",
      "trades": "109"
    },
    {
      "date": "2022-05-18",
      "bid": "231.50",
      "ask": "234.00",
      "open": "235.00",
      "high": "235.00",
      "low": "231.50",
      "close": "233.50",
      "average": "232.7426",
      "volume": "917",
      "turnover": "213425",
      "trades": "48"
    },
    {
      "date": "2022-05-19",
      "bid": "230.00",
      "ask": "231.00",
      "open": "233.50",
      "high": "233.50",
      "low": "227.00",
      "close": "231.50",
      "average": "229.5493",
      "volume": "3052",
      "turnover": "700584.5",
      "trades": "96"
    },
    {
      "date": "2022-05-20",
      "bid": "230.00",
      "ask": "232.50",
      "open": "231.00",
      "high": "234.00",
      "low": "229.50",
      "close": "229.50",
      "average": "231.4668",
      "volume": "2437",
      "turnover": "564084.5",
      "trades": "92"
    },
    {
      "date": "2022-05-23",
      "bid": "228.50",
      "ask": "229.50",
      "open": "230.00",
      "high": "233.50",
      "low": "228.50",
      "close": "229.50",
      "average": "229.6981",
      "volume": "1979",
      "turnover": "454572.5",
      "trades": "80"
    },
    {
      "date": "2022-05-24",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.50",
      "high": "230.00",
      "low": "225.00",
      "close": "226.00",
      "average": "226.5457",
      "volume": "623",
      "turnover": "141138",
      "trades": "44"
    },
    {
      "date": "2022-05-25",
      "bid": "222.00",
      "ask": "223.00",
      "open": "226.00",
      "high": "226.00",
      "low": "223.00",
      "close": "223.00",
      "average": "223.8558",
      "volume": "2649",
      "turnover": "592994",
      "trades": "62"
    },
    {
      "date": "2022-05-27",
      "bid": "223.00",
      "ask": "224.50",
      "open": "223.00",
      "high": "226.50",
      "low": "223.00",
      "close": "224.50",
      "average": "223.8489",
      "volume": "612",
      "turnover": "136995.5",
      "trades": "76"
    },
    {
      "date": "2022-05-30",
      "bid": "222.00",
      "ask": "223.00",
      "open": "230.00",
      "high": "230.00",
      "low": "220.50",
      "close": "222.50",
      "average": "223.5238",
      "volume": "7345",
      "turnover": "1641782",
      "trades": "145"
    },
    {
      "date": "2022-05-31",
      "bid": "233.50",
      "ask": "234.50",
      "open": "222.50",
      "high": "235.00",
      "low": "221.00",
      "close": "235.00",
      "average": "228.3138",
      "volume": "7130",
      "turnover": "1627877.5",
      "trades": "176"
    },
    {
      "date": "2022-06-01",
      "bid": "229.00",
      "ask": "230.00",
      "open": "235.00",
      "high": "235.00",
      "low": "228.50",
      "close": "230.00",
      "average": "232.92",
      "volume": "2387",
      "turnover": "555980",
      "trades": "67"
    },
    {
      "date": "2022-06-02",
      "bid": "227.00",
      "ask": "228.50",
      "open": "230.00",
      "high": "230.00",
      "low": "226.50",
      "close": "228.00",
      "average": "227.5313",
      "volume": "1421",
      "turnover": "323322",
      "trades": "39"
    },
    {
      "date": "2022-06-03",
      "bid": "229.50",
      "ask": "231.50",
      "open": "229.00",
      "high": "231.50",
      "low": "227.50",
      "close": "231.00",
      "average": "228.7612",
      "volume": "2094",
      "turnover": "479026",
      "trades": "32"
    },
    {
      "date": "2022-06-07",
      "bid": "226.00",
      "ask": "228.50",
      "open": "230.00",
      "high": "230.00",
      "low": "227.00",
      "close": "228.50",
      "average": "227.9861",
      "volume": "682",
      "turnover": "155486.5",
      "trades": "52"
    },
    {
      "date": "2022-06-08",
      "bid": "226.00",
      "ask": "231.00",
      "open": "225.50",
      "high": "231.00",
      "low": "224.00",
      "close": "225.00",
      "average": "228.0314",
      "volume": "1466",
      "turnover": "334294",
      "trades": "71"
    },
    {
      "date": "2022-06-09",
      "bid": "225.00",
      "ask": "227.00",
      "open": "232.00",
      "high": "232.00",
      "low": "225.00",
      "close": "225.00",
      "average": "225.8051",
      "volume": "549",
      "turnover": "123967",
      "trades": "22"
    },
    {
      "date": "2022-06-10",
      "bid": "221.50",
      "ask": "229.50",
      "open": "223.50",
      "high": "226.00",
      "low": "219.50",
      "close": "226.00",
      "average": "221.8996",
      "volume": "1897",
      "turnover": "420943.5",
      "trades": "59"
    },
    {
      "date": "2022-06-13",
      "bid": "219.00",
      "ask": "219.50",
      "open": "225.00",
      "high": "225.00",
      "low": "217.00",
      "close": "219.00",
      "average": "218.9854",
      "volume": "4852",
      "turnover": "1062517",
      "trades": "106"
    },
    {
      "date": "2022-06-14",
      "bid": "203.00",
      "ask": "208.00",
      "open": "225.50",
      "high": "225.50",
      "low": "208.00",
      "close": "208.00",
      "average": "216.7079",
      "volume": "2900",
      "turnover": "628453",
      "trades": "133"
    },
    {
      "date": "2022-06-15",
      "bid": "213.50",
      "ask": "214.00",
      "open": "208.50",
      "high": "216.00",
      "low": "208.50",
      "close": "213.50",
      "average": "213.5315",
      "volume": "1033",
      "turnover": "220578",
      "trades": "45"
    },
    {
      "date": "2022-06-16",
      "bid": "209.00",
      "ask": "210.50",
      "open": "213.50",
      "high": "215.00",
      "low": "210.50",
      "close": "210.50",
      "average": "214.2684",
      "volume": "939",
      "turnover": "201198",
      "trades": "38"
    },
    {
      "date": "2022-06-17",
      "bid": "211.00",
      "ask": "215.00",
      "open": "211.00",
      "high": "215.00",
      "low": "207.00",
      "close": "210.50",
      "average": "209.4615",
      "volume": "1443",
      "turnover": "302253",
      "trades": "36"
    },
    {
      "date": "2022-06-20",
      "bid": "209.00",
      "ask": "213.00",
      "open": "210.50",
      "high": "214.00",
      "low": "209.00",
      "close": "210.50",
      "average": "211.3773",
      "volume": "1267",
      "turnover": "267815",
      "trades": "56"
    },
    {
      "date": "2022-06-21",
      "bid": "212.50",
      "ask": "215.00",
      "open": "211.50",
      "high": "215.00",
      "low": "209.50",
      "close": "215.00",
      "average": "212.6943",
      "volume": "2095",
      "turnover": "445594.5",
      "trades": "39"
    },
    {
      "date": "2022-06-22",
      "bid": "201.00",
      "ask": "204.00",
      "open": "211.00",
      "high": "211.00",
      "low": "201.00",
      "close": "201.00",
      "average": "204.9528",
      "volume": "2509",
      "turnover": "514226.5",
      "trades": "93"
    },
    {
      "date": "2022-06-23",
      "bid": "202.50",
      "ask": "205.50",
      "open": "200.50",
      "high": "205.50",
      "low": "200.50",
      "close": "203.50",
      "average": "203.2407",
      "volume": "1917",
      "turnover": "389612.5",
      "trades": "79"
    },
    {
      "date": "2022-06-27",
      "bid": "203.00",
      "ask": "205.00",
      "open": "203.50",
      "high": "209.50",
      "low": "201.00",
      "close": "205.50",
      "average": "205.3191",
      "volume": "3938",
      "turnover": "808546.5",
      "trades": "105"
    },
    {
      "date": "2022-06-28",
      "bid": "201.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "205.00",
      "low": "200.50",
      "close": "201.00",
      "average": "203.2117",
      "volume": "1389",
      "turnover": "282261",
      "trades": "54"
    },
    {
      "date": "2022-06-29",
      "bid": "202.00",
      "ask": "204.00",
      "open": "201.00",
      "high": "204.00",
      "low": "200.00",
      "close": "203.50",
      "average": "202.4869",
      "volume": "2216",
      "turnover": "448711",
      "trades": "54"
    },
    {
      "date": "2022-06-30",
      "bid": "200.50",
      "ask": "201.00",
      "open": "203.50",
      "high": "203.50",
      "low": "200.00",
      "close": "201.00",
      "average": "200.8737",
      "volume": "1769",
      "turnover": "355345.5",
      "trades": "56"
    },
    {
      "date": "2022-07-01",
      "bid": "202.50",
      "ask": "203.00",
      "open": "199.40",
      "high": "203.00",
      "low": "199.40",
      "close": "203.00",
      "average": "202.6541",
      "volume": "701",
      "turnover": "142060.5",
      "trades": "35"
    },
    {
      "date": "2022-07-04",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.00",
      "low": "202.00",
      "close": "203.00",
      "average": "202.991",
      "volume": "1330",
      "turnover": "269978",
      "trades": "40"
    },
    {
      "date": "2022-07-05",
      "bid": "200.50",
      "ask": "203.00",
      "open": "201.00",
      "high": "203.00",
      "low": "199.60",
      "close": "202.00",
      "average": "201.355",
      "volume": "1073",
      "turnover": "216053.9",
      "trades": "41"
    },
    {
      "date": "2022-07-06",
      "bid": "200.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "203.00",
      "low": "199.40",
      "close": "200.00",
      "average": "200.978",
      "volume": "876",
      "turnover": "176056.7",
      "trades": "46"
    },
    {
      "date": "2022-07-07",
      "bid": "196.40",
      "ask": "197.60",
      "open": "200.00",
      "high": "201.50",
      "low": "196.40",
      "close": "196.40",
      "average": "198.6801",
      "volume": "2808",
      "turnover": "557893.7",
      "trades": "92"
    },
    {
      "date": "2022-07-08",
      "bid": "198.00",
      "ask": "200.00",
      "open": "200.50",
      "high": "201.00",
      "low": "198.20",
      "close": "199.60",
      "average": "199.4617",
      "volume": "1406",
      "turnover": "280443.1",
      "trades": "43"
    },
    {
      "date": "2022-07-11",
      "bid": "196.80",
      "ask": "200.00",
      "open": "198.00",
      "high": "202.00",
      "low": "196.00",
      "close": "198.40",
      "average": "198.5411",
      "volume": "2250",
      "turnover": "446717.5",
      "trades": "55"
    },
    {
      "date": "2022-07-12",
      "bid": "196.60",
      "ask": "197.00",
      "open": "200.00",
      "high": "200.00",
      "low": "196.60",
      "close": "196.80",
      "average": "198.5183",
      "volume": "1292",
      "turnover": "256485.6",
      "trades": "52"
    },
    {
      "date": "2022-07-13",
      "bid": "197.40",
      "ask": "198.60",
      "open": "196.80",
      "high": "200.00",
      "low": "196.80",
      "close": "198.60",
      "average": "198.50",
      "volume": "342",
      "turnover": "67887",
      "trades": "24"
    },
    {
      "date": "2022-07-14",
      "bid": "195.00",
      "ask": "195.20",
      "open": "199.00",
      "high": "199.20",
      "low": "195.00",
      "close": "195.00",
      "average": "198.411",
      "volume": "2617",
      "turnover": "519241.6",
      "trades": "29"
    },
    {
      "date": "2022-07-15",
      "bid": "195.40",
      "ask": "196.80",
      "open": "204.50",
      "high": "204.50",
      "low": "194.20",
      "close": "195.40",
      "average": "197.4464",
      "volume": "1838",
      "turnover": "362906.5",
      "trades": "63"
    },
    {
      "date": "2022-07-18",
      "bid": "197.00",
      "ask": "198.40",
      "open": "196.60",
      "high": "200.00",
      "low": "195.40",
      "close": "198.40",
      "average": "197.7184",
      "volume": "806",
      "turnover": "159354.6",
      "trades": "51"
    },
    {
      "date": "2022-07-19",
      "bid": "193.00",
      "ask": "194.00",
      "open": "197.40",
      "high": "197.40",
      "low": "193.00",
      "close": "193.00",
      "average": "195.3159",
      "volume": "1296",
      "turnover": "253129.4",
      "trades": "52"
    },
    {
      "date": "2022-07-20",
      "bid": "188.40",
      "ask": "189.80",
      "open": "193.00",
      "high": "195.00",
      "low": "188.40",
      "close": "190.00",
      "average": "191.3899",
      "volume": "5370",
      "turnover": "1027763.6",
      "trades": "90"
    },
    {
      "date": "2022-07-21",
      "bid": "189.20",
      "ask": "190.00",
      "open": "190.00",
      "high": "191.00",
      "low": "189.20",
      "close": "190.00",
      "average": "190.0789",
      "volume": "1235",
      "turnover": "234747.4",
      "trades": "51"
    },
    {
      "date": "2022-07-22",
      "bid": "189.20",
      "ask": "190.00",
      "open": "190.00",
      "high": "192.60",
      "low": "189.00",
      "close": "189.20",
      "average": "190.0573",
      "volume": "3963",
      "turnover": "753197.2",
      "trades": "38"
    },
    {
      "date": "2022-07-25",
      "bid": "191.40",
      "ask": "191.80",
      "open": "189.20",
      "high": "192.00",
      "low": "189.20",
      "close": "191.80",
      "average": "191.1768",
      "volume": "4601",
      "turnover": "879604.4",
      "trades": "48"
    },
    {
      "date": "2022-07-26",
      "bid": "192.60",
      "ask": "194.80",
      "open": "192.00",
      "high": "194.80",
      "low": "190.20",
      "close": "192.60",
      "average": "192.3812",
      "volume": "1045",
      "turnover": "201038.4",
      "trades": "27"
    },
    {
      "date": "2022-07-27",
      "bid": "195.40",
      "ask": "195.80",
      "open": "194.80",
      "high": "197.00",
      "low": "193.80",
      "close": "195.40",
      "average": "194.5213",
      "volume": "1111",
      "turnover": "216113.2",
      "trades": "34"
    },
    {
      "date": "2022-07-28",
      "bid": "198.00",
      "ask": "198.40",
      "open": "195.80",
      "high": "198.00",
      "low": "195.80",
      "close": "198.00",
      "average": "197.0431",
      "volume": "878",
      "turnover": "173003.8",
      "trades": "49"
    },
    {
      "date": "2022-07-29",
      "bid": "200.00",
      "ask": "201.00",
      "open": "199.20",
      "high": "204.00",
      "low": "198.00",
      "close": "200.00",
      "average": "200.7665",
      "volume": "2808",
      "turnover": "563752.2",
      "trades": "79"
    },
    {
      "date": "2022-08-01",
      "bid": "203.50",
      "ask": "204.50",
      "open": "200.00",
      "high": "205.00",
      "low": "198.40",
      "close": "203.50",
      "average": "202.7346",
      "volume": "2830",
      "turnover": "573738.9",
      "trades": "69"
    },
    {
      "date": "2022-08-02",
      "bid": "201.00",
      "ask": "203.50",
      "open": "204.00",
      "high": "205.50",
      "low": "201.00",
      "close": "201.00",
      "average": "203.9244",
      "volume": "1489",
      "turnover": "303643.5",
      "trades": "46"
    },
    {
      "date": "2022-08-03",
      "bid": "204.00",
      "ask": "205.00",
      "open": "208.00",
      "high": "208.00",
      "low": "202.00",
      "close": "204.00",
      "average": "205.3086",
      "volume": "1050",
      "turnover": "215574",
      "trades": "31"
    },
    {
      "date": "2022-08-04",
      "bid": "205.00",
      "ask": "207.50",
      "open": "206.00",
      "high": "207.50",
      "low": "204.50",
      "close": "207.50",
      "average": "206.5101",
      "volume": "199",
      "turnover": "41095.5",
      "trades": "32"
    },
    {
      "date": "2022-08-05",
      "bid": "210.00",
      "ask": "211.50",
      "open": "207.50",
      "high": "211.00",
      "low": "207.50",
      "close": "210.00",
      "average": "209.2416",
      "volume": "1366",
      "turnover": "285824",
      "trades": "42"
    },
    {
      "date": "2022-08-08",
      "bid": "214.00",
      "ask": "217.50",
      "open": "210.00",
      "high": "227.00",
      "low": "210.00",
      "close": "214.00",
      "average": "214.877",
      "volume": "1699",
      "turnover": "365076",
      "trades": "61"
    },
    {
      "date": "2022-08-09",
      "bid": "214.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "219.00",
      "low": "212.00",
      "close": "214.00",
      "average": "215.6376",
      "volume": "4625",
      "turnover": "997324",
      "trades": "53"
    },
    {
      "date": "2022-08-10",
      "bid": "216.00",
      "ask": "218.00",
      "open": "217.00",
      "high": "220.00",
      "low": "214.00",
      "close": "216.00",
      "average": "216.2622",
      "volume": "1064",
      "turnover": "230103",
      "trades": "49"
    },
    {
      "date": "2022-08-11",
      "bid": "214.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "218.50",
      "low": "214.00",
      "close": "217.00",
      "average": "215.1317",
      "volume": "1048",
      "turnover": "225458",
      "trades": "43"
    },
    {
      "date": "2022-08-12",
      "bid": "216.00",
      "ask": "219.50",
      "open": "217.00",
      "high": "220.00",
      "low": "213.50",
      "close": "219.50",
      "average": "216.1186",
      "volume": "624",
      "turnover": "134858",
      "trades": "27"
    },
    {
      "date": "2022-08-15",
      "bid": "218.00",
      "ask": "218.50",
      "open": "220.00",
      "high": "222.00",
      "low": "215.00",
      "close": "218.00",
      "average": "219.0134",
      "volume": "1568",
      "turnover": "343413",
      "trades": "56"
    },
    {
      "date": "2022-08-16",
      "bid": "221.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "223.00",
      "low": "220.00",
      "close": "221.00",
      "average": "221.002",
      "volume": "754",
      "turnover": "166635.5",
      "trades": "26"
    },
    {
      "date": "2022-08-17",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.50",
      "close": "218.00",
      "average": "218.226",
      "volume": "511",
      "turnover": "111513.5",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.00",
      "low": "214.00",
      "close": "218.00",
      "average": "218.1894",
      "volume": "4577",
      "turnover": "998653",
      "trades": "68"
    },
    {
      "date": "2022-08-19",
      "bid": "214.00",
      "ask": "215.00",
      "open": "218.00",
      "high": "218.00",
      "low": "213.50",
      "close": "214.00",
      "average": "215.7068",
      "volume": "2548",
      "turnover": "549621",
      "trades": "63"
    },
    {
      "date": "2022-08-22",
      "bid": "207.00",
      "ask": "208.00",
      "open": "214.00",
      "high": "214.00",
      "low": "207.00",
      "close": "207.00",
      "average": "211.9735",
      "volume": "754",
      "turnover": "159828",
      "trades": "34"
    },
    {
      "date": "2022-08-23",
      "bid": "203.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "208.00",
      "low": "203.50",
      "close": "207.00",
      "average": "206.8168",
      "volume": "674",
      "turnover": "139394.5",
      "trades": "28"
    },
    {
      "date": "2022-08-24",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "216.00",
      "low": "202.00",
      "close": "214.00",
      "average": "208.9931",
      "volume": "1953",
      "turnover": "408163.5",
      "trades": "58"
    },
    {
      "date": "2022-08-25",
      "bid": "212.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "214.00",
      "low": "206.50",
      "close": "213.50",
      "average": "212.485",
      "volume": "867",
      "turnover": "184224.5",
      "trades": "29"
    },
    {
      "date": "2022-08-26",
      "bid": "210.50",
      "ask": "214.00",
      "open": "213.50",
      "high": "215.50",
      "low": "210.00",
      "close": "213.50",
      "average": "211.0885",
      "volume": "644",
      "turnover": "135941",
      "trades": "21"
    },
    {
      "date": "2022-08-29",
      "bid": "204.50",
      "ask": "207.00",
      "open": "214.00",
      "high": "214.00",
      "low": "204.50",
      "close": "205.00",
      "average": "208.9115",
      "volume": "288",
      "turnover": "60166.5",
      "trades": "21"
    },
    {
      "date": "2022-08-30",
      "bid": "205.50",
      "ask": "209.00",
      "open": "205.00",
      "high": "214.50",
      "low": "204.00",
      "close": "206.00",
      "average": "207.9489",
      "volume": "832",
      "turnover": "173013.5",
      "trades": "33"
    },
    {
      "date": "2022-08-31",
      "bid": "206.50",
      "ask": "209.00",
      "open": "206.50",
      "high": "210.00",
      "low": "206.50",
      "close": "209.50",
      "average": "207.5107",
      "volume": "466",
      "turnover": "96700",
      "trades": "20"
    },
    {
      "date": "2022-09-01",
      "bid": "206.50",
      "ask": "208.50",
      "open": "209.50",
      "high": "209.50",
      "low": "202.50",
      "close": "208.00",
      "average": "207.6223",
      "volume": "2619",
      "turnover": "543835.25",
      "trades": "67"
    },
    {
      "date": "2022-09-02",
      "bid": "203.50",
      "ask": "207.50",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "205.00",
      "average": "204.4838",
      "volume": "1355",
      "turnover": "277075.5",
      "trades": "39"
    },
    {
      "date": "2022-09-05",
      "bid": "198.20",
      "ask": "203.50",
      "open": "205.00",
      "high": "205.00",
      "low": "197.40",
      "close": "200.50",
      "average": "200.3707",
      "volume": "1966",
      "turnover": "393928.8",
      "trades": "38"
    },
    {
      "date": "2022-09-06",
      "bid": "198.00",
      "ask": "200.50",
      "open": "199.80",
      "high": "200.50",
      "low": "198.00",
      "close": "199.80",
      "average": "199.6087",
      "volume": "1166",
      "turnover": "232743.8",
      "trades": "24"
    },
    {
      "date": "2022-09-07",
      "bid": "197.80",
      "ask": "201.50",
      "open": "199.00",
      "high": "202.00",
      "low": "197.80",
      "close": "198.00",
      "average": "200.99",
      "volume": "4628",
      "turnover": "930181.7",
      "trades": "39"
    },
    {
      "date": "2022-09-08",
      "bid": "195.20",
      "ask": "202.50",
      "open": "195.20",
      "high": "204.50",
      "low": "195.20",
      "close": "197.40",
      "average": "196.8886",
      "volume": "370",
      "turnover": "72848.8",
      "trades": "15"
    },
    {
      "date": "2022-09-09",
      "bid": "202.50",
      "ask": "205.00",
      "open": "196.00",
      "high": "205.00",
      "low": "196.00",
      "close": "205.00",
      "average": "202.0602",
      "volume": "3775",
      "turnover": "762777.2",
      "trades": "26"
    },
    {
      "date": "2022-09-12",
      "bid": "198.00",
      "ask": "201.00",
      "open": "202.00",
      "high": "207.50",
      "low": "197.20",
      "close": "198.00",
      "average": "200.9363",
      "volume": "2427",
      "turnover": "487672.3",
      "trades": "49"
    },
    {
      "date": "2022-09-13",
      "bid": "198.00",
      "ask": "198.60",
      "open": "205.00",
      "high": "205.00",
      "low": "198.20",
      "close": "198.60",
      "average": "202.9724",
      "volume": "733",
      "turnover": "148778.8",
      "trades": "35"
    },
    {
      "date": "2022-09-14",
      "bid": "193.20",
      "ask": "195.00",
      "open": "197.60",
      "high": "197.60",
      "low": "193.80",
      "close": "193.80",
      "average": "195.5141",
      "volume": "377",
      "turnover": "73708.8",
      "trades": "29"
    },
    {
      "date": "2022-09-15",
      "bid": "193.80",
      "ask": "194.60",
      "open": "195.00",
      "high": "198.20",
      "low": "193.00",
      "close": "193.80",
      "average": "193.8169",
      "volume": "3326",
      "turnover": "644635",
      "trades": "27"
    },
    {
      "date": "2022-09-16",
      "bid": "188.00",
      "ask": "190.20",
      "open": "193.80",
      "high": "193.80",
      "low": "182.80",
      "close": "187.00",
      "average": "187.2936",
      "volume": "9489",
      "turnover": "1777228.6",
      "trades": "66"
    },
    {
      "date": "2022-09-19",
      "bid": "181.00",
      "ask": "182.80",
      "open": "187.00",
      "high": "187.00",
      "low": "180.80",
      "close": "182.80",
      "average": "182.1817",
      "volume": "3220",
      "turnover": "586625",
      "trades": "51"
    },
    {
      "date": "2022-09-20",
      "bid": "175.20",
      "ask": "177.00",
      "open": "199.00",
      "high": "202.00",
      "low": "177.60",
      "close": "177.60",
      "average": "192.303",
      "volume": "2123",
      "turnover": "408259.2",
      "trades": "58"
    },
    {
      "date": "2022-09-21",
      "bid": "175.00",
      "ask": "177.60",
      "open": "177.60",
      "high": "177.60",
      "low": "171.60",
      "close": "176.00",
      "average": "175.4475",
      "volume": "3049",
      "turnover": "534939.4",
      "trades": "58"
    },
    {
      "date": "2022-09-22",
      "bid": "167.00",
      "ask": "169.40",
      "open": "172.00",
      "high": "175.00",
      "low": "166.00",
      "close": "169.20",
      "average": "169.5492",
      "volume": "1666",
      "turnover": "282469",
      "trades": "38"
    },
    {
      "date": "2022-09-23",
      "bid": "169.00",
      "ask": "169.60",
      "open": "168.20",
      "high": "169.60",
      "low": "168.20",
      "close": "169.60",
      "average": "169.4994",
      "volume": "1278",
      "turnover": "216620.2",
      "trades": "29"
    },
    {
      "date": "2022-09-26",
      "bid": "166.60",
      "ask": "168.60",
      "open": "169.00",
      "high": "173.80",
      "low": "166.00",
      "close": "168.40",
      "average": "167.8055",
      "volume": "3118",
      "turnover": "523217.6",
      "trades": "55"
    },
    {
      "date": "2022-09-27",
      "bid": "165.00",
      "ask": "167.80",
      "open": "168.40",
      "high": "168.40",
      "low": "165.00",
      "close": "165.00",
      "average": "166.884",
      "volume": "2798",
      "turnover": "466941.4",
      "trades": "44"
    },
    {
      "date": "2022-09-28",
      "bid": "165.00",
      "ask": "167.00",
      "open": "165.00",
      "high": "168.80",
      "low": "165.00",
      "close": "166.00",
      "average": "167.7422",
      "volume": "2776",
      "turnover": "465652.4",
      "trades": "38"
    },
    {
      "date": "2022-09-29",
      "bid": "162.20",
      "ask": "164.00",
      "open": "166.00",
      "high": "167.00",
      "low": "162.00",
      "close": "162.00",
      "average": "165.5827",
      "volume": "846",
      "turnover": "140083",
      "trades": "25"
    },
    {
      "date": "2022-09-30",
      "bid": "160.00",
      "ask": "161.20",
      "open": "162.00",
      "high": "162.00",
      "low": "160.00",
      "close": "160.00",
      "average": "161.9816",
      "volume": "15583",
      "turnover": "2524160",
      "trades": "83"
    },
    {
      "date": "2022-10-03",
      "bid": "166.00",
      "ask": "169.00",
      "open": "160.00",
      "high": "170.00",
      "low": "160.00",
      "close": "170.00",
      "average": "163.568",
      "volume": "3541",
      "turnover": "579194.4",
      "trades": "76"
    },
    {
      "date": "2022-10-04",
      "bid": "168.80",
      "ask": "169.80",
      "open": "170.00",
      "high": "175.60",
      "low": "164.20",
      "close": "169.20",
      "average": "169.5357",
      "volume": "961",
      "turnover": "162923.8",
      "trades": "44"
    },
    {
      "date": "2022-10-05",
      "bid": "165.40",
      "ask": "171.20",
      "open": "170.20",
      "high": "174.20",
      "low": "165.40",
      "close": "165.40",
      "average": "170.4936",
      "volume": "763",
      "turnover": "130086.6",
      "trades": "30"
    },
    {
      "date": "2022-10-06",
      "bid": "169.40",
      "ask": "170.40",
      "open": "165.40",
      "high": "170.40",
      "low": "165.40",
      "close": "170.40",
      "average": "169.5385",
      "volume": "1177",
      "turnover": "199546.8",
      "trades": "31"
    },
    {
      "date": "2022-10-07",
      "bid": "177.20",
      "ask": "179.40",
      "open": "174.00",
      "high": "179.60",
      "low": "174.00",
      "close": "177.00",
      "average": "176.4504",
      "volume": "627",
      "turnover": "110634.4",
      "trades": "30"
    },
    {
      "date": "2022-10-10",
      "bid": "175.00",
      "ask": "179.80",
      "open": "177.00",
      "high": "180.00",
      "low": "174.20",
      "close": "179.80",
      "average": "178.3664",
      "volume": "786",
      "turnover": "140196",
      "trades": "38"
    },
    {
      "date": "2022-10-11",
      "bid": "174.00",
      "ask": "176.20",
      "open": "179.80",
      "high": "180.00",
      "low": "171.40",
      "close": "176.20",
      "average": "176.9785",
      "volume": "493",
      "turnover": "87250.4",
      "trades": "26"
    },
    {
      "date": "2022-10-12",
      "bid": "172.00",
      "ask": "174.00",
      "open": "176.20",
      "high": "176.20",
      "low": "164.20",
      "close": "164.20",
      "average": "175.2748",
      "volume": "3405",
      "turnover": "596810.8",
      "trades": "22"
    },
    {
      "date": "2022-10-13",
      "bid": "167.20",
      "ask": "167.80",
      "open": "164.20",
      "high": "170.60",
      "low": "164.20",
      "close": "167.20",
      "average": "165.9934",
      "volume": "692",
      "turnover": "114867.4",
      "trades": "29"
    },
    {
      "date": "2022-10-14",
      "bid": "164.00",
      "ask": "173.00",
      "open": "166.00",
      "high": "172.60",
      "low": "162.60",
      "close": "167.60",
      "average": "165.5545",
      "volume": "1398",
      "turnover": "231445.2",
      "trades": "57"
    },
    {
      "date": "2022-10-17",
      "bid": "172.80",
      "ask": "173.00",
      "open": "167.60",
      "high": "172.60",
      "low": "163.00",
      "close": "172.60",
      "average": "167.8526",
      "volume": "871",
      "turnover": "146199.6",
      "trades": "25"
    },
    {
      "date": "2022-10-18",
      "bid": "173.60",
      "ask": "179.80",
      "open": "172.60",
      "high": "179.80",
      "low": "172.60",
      "close": "179.60",
      "average": "177.3704",
      "volume": "710",
      "turnover": "125933",
      "trades": "20"
    },
    {
      "date": "2022-10-19",
      "bid": "178.00",
      "ask": "181.20",
      "open": "173.20",
      "high": "182.60",
      "low": "173.20",
      "close": "181.20",
      "average": "179.018",
      "volume": "898",
      "turnover": "160758.2",
      "trades": "21"
    },
    {
      "date": "2022-10-20",
      "bid": "179.00",
      "ask": "191.80",
      "open": "178.20",
      "high": "189.80",
      "low": "174.00",
      "close": "189.80",
      "average": "180.5946",
      "volume": "772",
      "turnover": "139419",
      "trades": "26"
    },
    {
      "date": "2022-10-21",
      "bid": "182.80",
      "ask": "189.60",
      "open": "189.60",
      "high": "189.80",
      "low": "176.60",
      "close": "189.20",
      "average": "186.4311",
      "volume": "938",
      "turnover": "174872.4",
      "trades": "27"
    },
    {
      "date": "2022-10-24",
      "bid": "192.00",
      "ask": "194.00",
      "open": "190.00",
      "high": "200.00",
      "low": "190.00",
      "close": "194.00",
      "average": "193.7776",
      "volume": "1313",
      "turnover": "254430",
      "trades": "40"
    },
    {
      "date": "2022-10-25",
      "bid": "192.00",
      "ask": "196.20",
      "open": "194.00",
      "high": "199.60",
      "low": "192.20",
      "close": "196.20",
      "average": "196.6374",
      "volume": "198",
      "turnover": "38934.2",
      "trades": "22"
    },
    {
      "date": "2022-10-26",
      "bid": "190.00",
      "ask": "196.80",
      "open": "196.20",
      "high": "198.20",
      "low": "190.00",
      "close": "196.80",
      "average": "192.2955",
      "volume": "440",
      "turnover": "84610",
      "trades": "30"
    },
    {
      "date": "2022-10-27",
      "bid": "191.80",
      "ask": "195.00",
      "open": "197.00",
      "high": "199.60",
      "low": "189.60",
      "close": "195.00",
      "average": "192.3331",
      "volume": "347",
      "turnover": "66739.6",
      "trades": "27"
    },
    {
      "date": "2022-10-28",
      "bid": "186.60",
      "ask": "195.80",
      "open": "199.60",
      "high": "199.60",
      "low": "186.80",
      "close": "190.40",
      "average": "192.4174",
      "volume": "425",
      "turnover": "81777.4",
      "trades": "26"
    },
    {
      "date": "2022-10-31",
      "bid": "190.00",
      "ask": "197.00",
      "open": "190.40",
      "high": "197.80",
      "low": "185.00",
      "close": "190.00",
      "average": "193.5352",
      "volume": "2186",
      "turnover": "423068",
      "trades": "45"
    },
    {
      "date": "2022-11-01",
      "bid": "197.00",
      "ask": "199.00",
      "open": "198.00",
      "high": "201.50",
      "low": "193.00",
      "close": "198.00",
      "average": "196.7335",
      "volume": "2122",
      "turnover": "417468.5",
      "trades": "34"
    },
    {
      "date": "2022-11-02",
      "bid": "202.00",
      "ask": "203.00",
      "open": "196.00",
      "high": "212.00",
      "low": "187.00",
      "close": "202.00",
      "average": "201.6236",
      "volume": "7549",
      "turnover": "1522056.5",
      "trades": "124"
    },
    {
      "date": "2022-11-03",
      "bid": "201.00",
      "ask": "205.00",
      "open": "201.50",
      "high": "207.50",
      "low": "200.00",
      "close": "201.00",
      "average": "202.7036",
      "volume": "1073",
      "turnover": "217501",
      "trades": "30"
    },
    {
      "date": "2022-11-04",
      "bid": "201.50",
      "ask": "210.00",
      "open": "200.50",
      "high": "214.50",
      "low": "200.50",
      "close": "201.50",
      "average": "205.50",
      "volume": "909",
      "turnover": "186799.5",
      "trades": "15"
    },
    {
      "date": "2022-11-07",
      "bid": "202.50",
      "ask": "203.50",
      "open": "201.50",
      "high": "203.50",
      "low": "194.80",
      "close": "202.50",
      "average": "200.8928",
      "volume": "557",
      "turnover": "111897.3",
      "trades": "28"
    },
    {
      "date": "2022-11-08",
      "bid": "203.50",
      "ask": "207.00",
      "open": "202.50",
      "high": "215.00",
      "low": "202.50",
      "close": "206.50",
      "average": "210.4129",
      "volume": "1028",
      "turnover": "216304.5",
      "trades": "40"
    },
    {
      "date": "2022-11-09",
      "bid": "206.00",
      "ask": "207.00",
      "open": "207.00",
      "high": "207.00",
      "low": "197.00",
      "close": "206.00",
      "average": "202.2643",
      "volume": "2607",
      "turnover": "527303",
      "trades": "27"
    },
    {
      "date": "2022-11-10",
      "bid": "208.00",
      "ask": "212.50",
      "open": "205.50",
      "high": "210.00",
      "low": "198.20",
      "close": "208.00",
      "average": "200.778",
      "volume": "1109",
      "turnover": "222662.8",
      "trades": "17"
    },
    {
      "date": "2022-11-11",
      "bid": "205.50",
      "ask": "208.00",
      "open": "208.00",
      "high": "209.00",
      "low": "200.50",
      "close": "207.00",
      "average": "202.9204",
      "volume": "565",
      "turnover": "114650",
      "trades": "25"
    },
    {
      "date": "2022-11-14",
      "bid": "205.00",
      "ask": "208.50",
      "open": "207.00",
      "high": "213.00",
      "low": "203.00",
      "close": "208.00",
      "average": "205.1597",
      "volume": "1024",
      "turnover": "210083.5",
      "trades": "33"
    },
    {
      "date": "2022-11-15",
      "bid": "203.50",
      "ask": "208.00",
      "open": "208.50",
      "high": "208.50",
      "low": "197.20",
      "close": "207.00",
      "average": "203.9567",
      "volume": "1907",
      "turnover": "388945.4",
      "trades": "54"
    },
    {
      "date": "2022-11-16",
      "bid": "205.00",
      "ask": "207.00",
      "open": "207.00",
      "high": "207.50",
      "low": "198.00",
      "close": "205.00",
      "average": "203.5954",
      "volume": "1163",
      "turnover": "236781.4",
      "trades": "33"
    },
    {
      "date": "2022-11-17",
      "bid": "204.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "197.40",
      "close": "204.00",
      "average": "207.1383",
      "volume": "1432",
      "turnover": "296622",
      "trades": "36"
    },
    {
      "date": "2022-11-18",
      "bid": "203.50",
      "ask": "210.00",
      "open": "204.00",
      "high": "215.00",
      "low": "200.50",
      "close": "209.50",
      "average": "208.8271",
      "volume": "532",
      "turnover": "111096",
      "trades": "22"
    },
    {
      "date": "2022-11-21",
      "bid": "208.00",
      "ask": "210.00",
      "open": "209.50",
      "high": "210.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.3483",
      "volume": "300",
      "turnover": "62804.5",
      "trades": "15"
    },
    {
      "date": "2022-11-22",
      "bid": "208.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "214.00",
      "low": "204.00",
      "close": "208.00",
      "average": "207.6623",
      "volume": "154",
      "turnover": "31980",
      "trades": "19"
    },
    {
      "date": "2022-11-23",
      "bid": "209.50",
      "ask": "210.00",
      "open": "208.00",
      "high": "211.00",
      "low": "202.50",
      "close": "210.00",
      "average": "209.234",
      "volume": "470",
      "turnover": "98340",
      "trades": "28"
    },
    {
      "date": "2022-11-24",
      "bid": "207.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "207.00",
      "close": "207.00",
      "average": "209.3755",
      "volume": "229",
      "turnover": "47947",
      "trades": "17"
    },
    {
      "date": "2022-11-25",
      "bid": "210.00",
      "ask": "211.00",
      "open": "213.00",
      "high": "213.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.334",
      "volume": "470",
      "turnover": "98857",
      "trades": "24"
    },
    {
      "date": "2022-11-28",
      "bid": "210.00",
      "ask": "214.00",
      "open": "211.50",
      "high": "213.50",
      "low": "207.00",
      "close": "210.00",
      "average": "210.6856",
      "volume": "2018",
      "turnover": "425163.5",
      "trades": "58"
    },
    {
      "date": "2022-11-29",
      "bid": "208.50",
      "ask": "213.00",
      "open": "210.00",
      "high": "215.00",
      "low": "207.00",
      "close": "208.50",
      "average": "209.4045",
      "volume": "534",
      "turnover": "111822",
      "trades": "27"
    },
    {
      "date": "2022-11-30",
      "bid": "210.50",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.00",
      "low": "205.00",
      "close": "210.50",
      "average": "209.6263",
      "volume": "1374",
      "turnover": "288026.5",
      "trades": "42"
    },
    {
      "date": "2022-12-01",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.50",
      "high": "212.00",
      "low": "207.00",
      "close": "210.00",
      "average": "210.8044",
      "volume": "979",
      "turnover": "206377.5",
      "trades": "34"
    },
    {
      "date": "2022-12-02",
      "bid": "208.00",
      "ask": "210.50",
      "open": "210.50",
      "high": "211.00",
      "low": "207.00",
      "close": "208.00",
      "average": "209.9793",
      "volume": "2001",
      "turnover": "420168.5",
      "trades": "39"
    },
    {
      "date": "2022-12-05",
      "bid": "207.00",
      "ask": "211.50",
      "open": "208.50",
      "high": "215.50",
      "low": "205.00",
      "close": "211.50",
      "average": "209.4053",
      "volume": "1383",
      "turnover": "289607.5",
      "trades": "39"
    },
    {
      "date": "2022-12-06",
      "bid": "204.50",
      "ask": "205.50",
      "open": "211.50",
      "high": "214.50",
      "low": "202.50",
      "close": "205.50",
      "average": "205.9077",
      "volume": "775",
      "turnover": "159578.5",
      "trades": "52"
    },
    {
      "date": "2022-12-07",
      "bid": "205.50",
      "ask": "207.50",
      "open": "206.50",
      "high": "208.50",
      "low": "205.50",
      "close": "208.50",
      "average": "206.0851",
      "volume": "2097",
      "turnover": "432160.5",
      "trades": "40"
    },
    {
      "date": "2022-12-08",
      "bid": "204.00",
      "ask": "205.00",
      "open": "208.00",
      "high": "208.00",
      "low": "202.00",
      "close": "205.00",
      "average": "203.0498",
      "volume": "2050",
      "turnover": "416252",
      "trades": "43"
    },
    {
      "date": "2022-12-09",
      "bid": "203.50",
      "ask": "205.50",
      "open": "205.00",
      "high": "205.50",
      "low": "198.80",
      "close": "205.00",
      "average": "200.2709",
      "volume": "3939",
      "turnover": "788867.1",
      "trades": "59"
    },
    {
      "date": "2022-12-12",
      "bid": "200.00",
      "ask": "203.00",
      "open": "200.00",
      "high": "204.00",
      "low": "200.00",
      "close": "202.50",
      "average": "202.4313",
      "volume": "1026",
      "turnover": "207694.5",
      "trades": "27"
    },
    {
      "date": "2022-12-13",
      "bid": "201.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "206.00",
      "low": "200.00",
      "close": "202.50",
      "average": "202.5857",
      "volume": "3338",
      "turnover": "676231",
      "trades": "53"
    },
    {
      "date": "2022-12-14",
      "bid": "201.50",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.00",
      "low": "201.00",
      "close": "202.00",
      "average": "201.8792",
      "volume": "567",
      "turnover": "114465.5",
      "trades": "23"
    },
    {
      "date": "2022-12-15",
      "bid": "198.00",
      "ask": "198.40",
      "open": "202.00",
      "high": "202.50",
      "low": "198.20",
      "close": "200.50",
      "average": "201.4778",
      "volume": "410",
      "turnover": "82605.9",
      "trades": "37"
    },
    {
      "date": "2022-12-16",
      "bid": "197.80",
      "ask": "199.00",
      "open": "200.50",
      "high": "200.50",
      "low": "196.00",
      "close": "199.00",
      "average": "198.4498",
      "volume": "223",
      "turnover": "44254.3",
      "trades": "25"
    },
    {
      "date": "2022-12-19",
      "bid": "198.00",
      "ask": "199.00",
      "open": "199.00",
      "high": "202.00",
      "low": "195.40",
      "close": "198.80",
      "average": "198.0601",
      "volume": "715",
      "turnover": "141613",
      "trades": "36"
    },
    {
      "date": "2022-12-20",
      "bid": "192.80",
      "ask": "196.80",
      "open": "198.80",
      "high": "198.80",
      "low": "192.80",
      "close": "192.80",
      "average": "195.2174",
      "volume": "287",
      "turnover": "56027.4",
      "trades": "20"
    },
    {
      "date": "2022-12-21",
      "bid": "196.00",
      "ask": "198.00",
      "open": "192.80",
      "high": "200.50",
      "low": "191.60",
      "close": "197.00",
      "average": "194.708",
      "volume": "238",
      "turnover": "46340.5",
      "trades": "17"
    },
    {
      "date": "2022-12-22",
      "bid": "194.80",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "194.80",
      "close": "196.80",
      "average": "197.3987",
      "volume": "298",
      "turnover": "58824.8",
      "trades": "26"
    },
    {
      "date": "2022-12-23",
      "bid": "196.00",
      "ask": "196.80",
      "open": "196.00",
      "high": "201.50",
      "low": "190.80",
      "close": "196.80",
      "average": "196.3597",
      "volume": "1036",
      "turnover": "203428.6",
      "trades": "34"
    },
    {
      "date": "2022-12-27",
      "bid": "193.20",
      "ask": "194.00",
      "open": "192.20",
      "high": "197.00",
      "low": "192.20",
      "close": "195.80",
      "average": "194.4307",
      "volume": "280",
      "turnover": "54440.6",
      "trades": "24"
    },
    {
      "date": "2022-12-28",
      "bid": "193.00",
      "ask": "196.00",
      "open": "195.80",
      "high": "196.60",
      "low": "191.00",
      "close": "196.00",
      "average": "192.9848",
      "volume": "1489",
      "turnover": "287354.4",
      "trades": "41"
    },
    {
      "date": "2022-12-29",
      "bid": "193.20",
      "ask": "196.00",
      "open": "196.00",
      "high": "196.00",
      "low": "190.40",
      "close": "196.00",
      "average": "193.5313",
      "volume": "1772",
      "turnover": "342937.4",
      "trades": "52"
    },
    {
      "date": "2022-12-30",
      "bid": "194.00",
      "ask": "194.80",
      "open": "194.80",
      "high": "194.80",
      "low": "191.80",
      "close": "194.00",
      "average": "194.1141",
      "volume": "332",
      "turnover": "64444.3",
      "trades": "25"
    },
    {
      "date": "2023-01-02",
      "bid": "200.00",
      "ask": "202.00",
      "open": "201.50",
      "high": "206.50",
      "low": "200.00",
      "close": "201.00",
      "average": "201.9643",
      "volume": "2532",
      "turnover": "511373.5",
      "trades": "174"
    },
    {
      "date": "2023-01-03",
      "bid": "203.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "206.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.4816",
      "volume": "2583",
      "turnover": "525593",
      "trades": "52"
    },
    {
      "date": "2023-01-04",
      "bid": "203.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "206.00",
      "low": "203.00",
      "close": "205.00",
      "average": "205.3151",
      "volume": "538",
      "turnover": "110459.5",
      "trades": "57"
    },
    {
      "date": "2023-01-05",
      "bid": "203.00",
      "ask": "208.00",
      "open": "205.00",
      "high": "208.50",
      "low": "202.50",
      "close": "207.50",
      "average": "205.2189",
      "volume": "297",
      "turnover": "60950",
      "trades": "24"
    },
    {
      "date": "2023-01-09",
      "bid": "205.50",
      "ask": "208.50",
      "open": "207.50",
      "high": "210.00",
      "low": "205.00",
      "close": "208.50",
      "average": "206.3054",
      "volume": "2690",
      "turnover": "554961.5",
      "trades": "53"
    },
    {
      "date": "2023-01-10",
      "bid": "210.00",
      "ask": "210.50",
      "open": "208.50",
      "high": "215.50",
      "low": "208.50",
      "close": "210.50",
      "average": "213.5746",
      "volume": "2090",
      "turnover": "446371",
      "trades": "52"
    },
    {
      "date": "2023-01-11",
      "bid": "212.00",
      "ask": "214.50",
      "open": "210.50",
      "high": "220.00",
      "low": "210.50",
      "close": "214.00",
      "average": "215.7543",
      "volume": "2149",
      "turnover": "463656",
      "trades": "58"
    },
    {
      "date": "2023-01-12",
      "bid": "211.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "219.00",
      "low": "211.00",
      "close": "211.00",
      "average": "213.0777",
      "volume": "830",
      "turnover": "176854.5",
      "trades": "34"
    },
    {
      "date": "2023-01-13",
      "bid": "209.00",
      "ask": "211.00",
      "open": "207.00",
      "high": "211.00",
      "low": "205.50",
      "close": "211.00",
      "average": "207.2614",
      "volume": "503",
      "turnover": "104252.5",
      "trades": "36"
    },
    {
      "date": "2023-01-16",
      "bid": "214.00",
      "ask": "215.50",
      "open": "209.00",
      "high": "217.00",
      "low": "208.00",
      "close": "215.50",
      "average": "211.8395",
      "volume": "620",
      "turnover": "131340.5",
      "trades": "42"
    },
    {
      "date": "2023-01-17",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.50",
      "high": "217.00",
      "low": "212.00",
      "close": "215.00",
      "average": "214.7374",
      "volume": "617",
      "turnover": "132493",
      "trades": "29"
    },
    {
      "date": "2023-01-18",
      "bid": "215.00",
      "ask": "217.00",
      "open": "216.00",
      "high": "217.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.7013",
      "volume": "4063",
      "turnover": "876394.5",
      "trades": "47"
    },
    {
      "date": "2023-01-19",
      "bid": "212.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "215.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.5883",
      "volume": "606",
      "turnover": "129434.5",
      "trades": "30"
    },
    {
      "date": "2023-01-20",
      "bid": "211.50",
      "ask": "214.50",
      "open": "213.00",
      "high": "216.00",
      "low": "210.50",
      "close": "214.50",
      "average": "212.4199",
      "volume": "843",
      "turnover": "179070",
      "trades": "26"
    },
    {
      "date": "2023-01-23",
      "bid": "211.50",
      "ask": "212.50",
      "open": "214.50",
      "high": "215.50",
      "low": "210.50",
      "close": "212.50",
      "average": "212.9262",
      "volume": "1118",
      "turnover": "238051.5",
      "trades": "65"
    },
    {
      "date": "2023-01-24",
      "bid": "211.00",
      "ask": "212.50",
      "open": "212.50",
      "high": "212.50",
      "low": "210.50",
      "close": "210.50",
      "average": "211.2727",
      "volume": "649",
      "turnover": "137116",
      "trades": "21"
    },
    {
      "date": "2023-01-25",
      "bid": "209.00",
      "ask": "215.00",
      "open": "210.50",
      "high": "217.50",
      "low": "206.50",
      "close": "213.00",
      "average": "211.8572",
      "volume": "5849",
      "turnover": "1239152.5",
      "trades": "78"
    },
    {
      "date": "2023-01-26",
      "bid": "203.00",
      "ask": "206.00",
      "open": "213.00",
      "high": "213.00",
      "low": "203.50",
      "close": "206.00",
      "average": "206.5644",
      "volume": "1708",
      "turnover": "352812",
      "trades": "80"
    },
    {
      "date": "2023-01-27",
      "bid": "204.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "206.00",
      "low": "202.00",
      "close": "205.00",
      "average": "203.6683",
      "volume": "1126",
      "turnover": "229330.5",
      "trades": "46"
    },
    {
      "date": "2023-01-30",
      "bid": "204.50",
      "ask": "211.00",
      "open": "213.00",
      "high": "213.00",
      "low": "205.00",
      "close": "205.00",
      "average": "207.5419",
      "volume": "1766",
      "turnover": "366519",
      "trades": "51"
    },
    {
      "date": "2023-01-31",
      "bid": "211.00",
      "ask": "213.50",
      "open": "205.00",
      "high": "213.50",
      "low": "204.00",
      "close": "213.50",
      "average": "207.4078",
      "volume": "2626",
      "turnover": "544653",
      "trades": "57"
    },
    {
      "date": "2023-02-01",
      "bid": "206.00",
      "ask": "208.00",
      "open": "213.50",
      "high": "213.50",
      "low": "205.00",
      "close": "208.00",
      "average": "208.582",
      "volume": "732",
      "turnover": "152682",
      "trades": "42"
    },
    {
      "date": "2023-02-02",
      "bid": "213.00",
      "ask": "215.00",
      "open": "208.00",
      "high": "215.00",
      "low": "207.00",
      "close": "215.00",
      "average": "210.3631",
      "volume": "4186",
      "turnover": "880580",
      "trades": "71"
    },
    {
      "date": "2023-02-03",
      "bid": "211.00",
      "ask": "211.50",
      "open": "215.00",
      "high": "215.00",
      "low": "210.00",
      "close": "211.50",
      "average": "212.9041",
      "volume": "292",
      "turnover": "62168",
      "trades": "25"
    },
    {
      "date": "2023-02-06",
      "bid": "214.00",
      "ask": "217.00",
      "open": "211.50",
      "high": "218.50",
      "low": "211.50",
      "close": "214.00",
      "average": "215.2206",
      "volume": "2187",
      "turnover": "470687.5",
      "trades": "67"
    },
    {
      "date": "2023-02-07",
      "bid": "211.50",
      "ask": "218.00",
      "open": "218.00",
      "high": "222.00",
      "low": "208.00",
      "close": "215.50",
      "average": "215.9998",
      "volume": "3052",
      "turnover": "659222.5",
      "trades": "76"
    },
    {
      "date": "2023-02-08",
      "bid": "218.00",
      "ask": "220.00",
      "open": "217.50",
      "high": "223.50",
      "low": "214.00",
      "close": "220.00",
      "average": "218.4327",
      "volume": "3507",
      "turnover": "766043.5",
      "trades": "64"
    },
    {
      "date": "2023-02-09",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "223.00",
      "low": "220.00",
      "close": "220.00",
      "average": "221.0205",
      "volume": "1706",
      "turnover": "377061",
      "trades": "37"
    },
    {
      "date": "2023-02-10",
      "bid": "205.00",
      "ask": "209.50",
      "open": "219.00",
      "high": "219.00",
      "low": "205.00",
      "close": "209.50",
      "average": "208.8402",
      "volume": "7339",
      "turnover": "1532678.5",
      "trades": "127"
    },
    {
      "date": "2023-02-13",
      "bid": "205.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.00",
      "low": "204.00",
      "close": "208.00",
      "average": "208.4023",
      "volume": "2384",
      "turnover": "496831",
      "trades": "67"
    },
    {
      "date": "2023-02-14",
      "bid": "202.00",
      "ask": "203.00",
      "open": "208.00",
      "high": "208.00",
      "low": "198.00",
      "close": "203.00",
      "average": "201.0327",
      "volume": "7206",
      "turnover": "1448641.8",
      "trades": "142"
    },
    {
      "date": "2023-02-15",
      "bid": "210.00",
      "ask": "211.00",
      "open": "203.00",
      "high": "211.00",
      "low": "202.50",
      "close": "210.00",
      "average": "206.5273",
      "volume": "1354",
      "turnover": "279638",
      "trades": "56"
    },
    {
      "date": "2023-02-16",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "214.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.6444",
      "volume": "2181",
      "turnover": "463777.5",
      "trades": "34"
    },
    {
      "date": "2023-02-17",
      "bid": "210.50",
      "ask": "218.00",
      "open": "213.00",
      "high": "217.00",
      "low": "206.50",
      "close": "215.00",
      "average": "210.6464",
      "volume": "4023",
      "turnover": "847430.5",
      "trades": "71"
    },
    {
      "date": "2023-02-20",
      "bid": "211.00",
      "ask": "213.50",
      "open": "217.00",
      "high": "217.00",
      "low": "208.50",
      "close": "213.50",
      "average": "211.718",
      "volume": "1610",
      "turnover": "340866",
      "trades": "35"
    },
    {
      "date": "2023-02-21",
      "bid": "210.50",
      "ask": "215.50",
      "open": "211.00",
      "high": "218.50",
      "low": "209.00",
      "close": "212.00",
      "average": "211.681",
      "volume": "1423",
      "turnover": "301222",
      "trades": "34"
    },
    {
      "date": "2023-02-22",
      "bid": "218.50",
      "ask": "219.50",
      "open": "212.00",
      "high": "221.00",
      "low": "212.00",
      "close": "220.00",
      "average": "217.339",
      "volume": "3835",
      "turnover": "833495",
      "trades": "70"
    },
    {
      "date": "2023-02-23",
      "bid": "222.00",
      "ask": "225.00",
      "open": "220.00",
      "high": "227.50",
      "low": "212.50",
      "close": "217.50",
      "average": "219.6401",
      "volume": "596",
      "turnover": "130905.5",
      "trades": "47"
    },
    {
      "date": "2023-02-24",
      "bid": "215.00",
      "ask": "216.50",
      "open": "228.00",
      "high": "228.00",
      "low": "213.00",
      "close": "216.00",
      "average": "220.4167",
      "volume": "654",
      "turnover": "144152.5",
      "trades": "49"
    },
    {
      "date": "2023-02-27",
      "bid": "216.00",
      "ask": "216.50",
      "open": "215.00",
      "high": "228.50",
      "low": "211.50",
      "close": "211.50",
      "average": "216.3011",
      "volume": "1795",
      "turnover": "388260.5",
      "trades": "80"
    },
    {
      "date": "2023-02-28",
      "bid": "216.50",
      "ask": "220.00",
      "open": "216.00",
      "high": "220.00",
      "low": "215.00",
      "close": "220.00",
      "average": "216.551",
      "volume": "4379",
      "turnover": "948277",
      "trades": "69"
    },
    {
      "date": "2023-03-01",
      "bid": "218.00",
      "ask": "221.50",
      "open": "220.00",
      "high": "227.50",
      "low": "212.50",
      "close": "221.50",
      "average": "221.9628",
      "volume": "5143",
      "turnover": "1141554.5",
      "trades": "151"
    },
    {
      "date": "2023-03-02",
      "bid": "218.00",
      "ask": "224.00",
      "open": "221.50",
      "high": "225.50",
      "low": "212.00",
      "close": "223.50",
      "average": "219.5774",
      "volume": "2589",
      "turnover": "568486",
      "trades": "95"
    },
    {
      "date": "2023-03-03",
      "bid": "220.00",
      "ask": "222.50",
      "open": "221.00",
      "high": "223.50",
      "low": "216.50",
      "close": "221.00",
      "average": "219.5328",
      "volume": "1310",
      "turnover": "287588",
      "trades": "50"
    },
    {
      "date": "2023-03-06",
      "bid": "217.50",
      "ask": "222.00",
      "open": "221.00",
      "high": "222.50",
      "low": "215.00",
      "close": "222.00",
      "average": "219.3609",
      "volume": "1150",
      "turnover": "252265",
      "trades": "68"
    },
    {
      "date": "2023-03-07",
      "bid": "221.00",
      "ask": "226.50",
      "open": "221.00",
      "high": "226.50",
      "low": "218.00",
      "close": "226.50",
      "average": "222.0072",
      "volume": "1383",
      "turnover": "307036",
      "trades": "42"
    },
    {
      "date": "2023-03-08",
      "bid": "220.00",
      "ask": "222.00",
      "open": "226.50",
      "high": "227.50",
      "low": "219.00",
      "close": "222.00",
      "average": "222.8059",
      "volume": "371",
      "turnover": "82661",
      "trades": "21"
    },
    {
      "date": "2023-03-09",
      "bid": "211.50",
      "ask": "213.50",
      "open": "222.00",
      "high": "223.50",
      "low": "210.50",
      "close": "213.50",
      "average": "217.5198",
      "volume": "2571",
      "turnover": "559243.5",
      "trades": "81"
    },
    {
      "date": "2023-03-10",
      "bid": "216.00",
      "ask": "218.50",
      "open": "211.00",
      "high": "222.50",
      "low": "210.50",
      "close": "216.00",
      "average": "214.8161",
      "volume": "2648",
      "turnover": "568833",
      "trades": "97"
    },
    {
      "date": "2023-03-13",
      "bid": "210.00",
      "ask": "212.00",
      "open": "213.50",
      "high": "223.00",
      "low": "208.00",
      "close": "213.00",
      "average": "213.7696",
      "volume": "2214",
      "turnover": "472968.5",
      "trades": "137"
    },
    {
      "date": "2023-03-14",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "214.50",
      "low": "202.50",
      "close": "214.00",
      "average": "208.2906",
      "volume": "2053",
      "turnover": "427620.5",
      "trades": "87"
    },
    {
      "date": "2023-03-15",
      "bid": "205.50",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.00",
      "low": "206.00",
      "close": "212.50",
      "average": "212.5579",
      "volume": "259",
      "turnover": "55052.5",
      "trades": "24"
    },
    {
      "date": "2023-03-16",
      "bid": "209.50",
      "ask": "212.00",
      "open": "212.50",
      "high": "214.50",
      "low": "203.50",
      "close": "212.00",
      "average": "210.5804",
      "volume": "286",
      "turnover": "60226",
      "trades": "24"
    },
    {
      "date": "2023-03-17",
      "bid": "209.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "225.50",
      "low": "212.00",
      "close": "212.00",
      "average": "214.8172",
      "volume": "2084",
      "turnover": "447679",
      "trades": "47"
    },
    {
      "date": "2023-03-20",
      "bid": "206.00",
      "ask": "208.00",
      "open": "212.00",
      "high": "215.00",
      "low": "203.00",
      "close": "208.00",
      "average": "207.1364",
      "volume": "1924",
      "turnover": "398670",
      "trades": "116"
    },
    {
      "date": "2023-03-21",
      "bid": "212.00",
      "ask": "213.50",
      "open": "208.00",
      "high": "217.50",
      "low": "208.00",
      "close": "213.50",
      "average": "213.4283",
      "volume": "1910",
      "turnover": "407648",
      "trades": "55"
    },
    {
      "date": "2023-03-22",
      "bid": "208.00",
      "ask": "209.50",
      "open": "213.00",
      "high": "223.00",
      "low": "208.00",
      "close": "208.00",
      "average": "216.5662",
      "volume": "1427",
      "turnover": "309040",
      "trades": "46"
    },
    {
      "date": "2023-03-23",
      "bid": "211.00",
      "ask": "211.50",
      "open": "208.00",
      "high": "211.00",
      "low": "204.00",
      "close": "211.00",
      "average": "206.4147",
      "volume": "838",
      "turnover": "172975.5",
      "trades": "34"
    },
    {
      "date": "2023-03-24",
      "bid": "208.50",
      "ask": "210.00",
      "open": "211.50",
      "high": "212.00",
      "low": "204.50",
      "close": "208.50",
      "average": "206.5538",
      "volume": "1776",
      "turnover": "366839.5",
      "trades": "47"
    },
    {
      "date": "2023-03-27",
      "bid": "207.00",
      "ask": "207.50",
      "open": "208.50",
      "high": "208.50",
      "low": "204.50",
      "close": "207.50",
      "average": "205.9883",
      "volume": "2217",
      "turnover": "456676",
      "trades": "87"
    },
    {
      "date": "2023-03-28",
      "bid": "204.00",
      "ask": "206.50",
      "open": "207.00",
      "high": "207.50",
      "low": "203.00",
      "close": "204.00",
      "average": "203.8192",
      "volume": "1048",
      "turnover": "213602.5",
      "trades": "35"
    },
    {
      "date": "2023-03-29",
      "bid": "202.50",
      "ask": "207.00",
      "open": "204.00",
      "high": "207.00",
      "low": "202.50",
      "close": "202.50",
      "average": "204.8611",
      "volume": "450",
      "turnover": "92187.5",
      "trades": "22"
    },
    {
      "date": "2023-03-30",
      "bid": "205.00",
      "ask": "206.50",
      "open": "202.50",
      "high": "207.50",
      "low": "202.50",
      "close": "205.00",
      "average": "205.3042",
      "volume": "1494",
      "turnover": "306724.5",
      "trades": "39"
    },
    {
      "date": "2023-03-31",
      "bid": "207.50",
      "ask": "210.00",
      "open": "206.50",
      "high": "210.50",
      "low": "206.50",
      "close": "210.00",
      "average": "208.3209",
      "volume": "3507",
      "turnover": "730581.5",
      "trades": "59"
    },
    {
      "date": "2023-04-03",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.00",
      "high": "212.00",
      "low": "205.00",
      "close": "209.00",
      "average": "209.6762",
      "volume": "1986",
      "turnover": "416417",
      "trades": "59"
    },
    {
      "date": "2023-04-04",
      "bid": "207.50",
      "ask": "210.00",
      "open": "212.00",
      "high": "214.00",
      "low": "207.50",
      "close": "209.00",
      "average": "209.2736",
      "volume": "1897",
      "turnover": "396992",
      "trades": "35"
    },
    {
      "date": "2023-04-05",
      "bid": "208.00",
      "ask": "209.00",
      "open": "218.50",
      "high": "218.50",
      "low": "208.00",
      "close": "208.00",
      "average": "212.9382",
      "volume": "558",
      "turnover": "118819.5",
      "trades": "31"
    },
    {
      "date": "2023-04-06",
      "bid": "207.50",
      "ask": "208.50",
      "open": "208.00",
      "high": "208.50",
      "low": "207.00",
      "close": "208.50",
      "average": "207.368",
      "volume": "341",
      "turnover": "70712.5",
      "trades": "19"
    },
    {
      "date": "2023-04-11",
      "bid": "208.50",
      "ask": "211.00",
      "open": "208.50",
      "high": "214.50",
      "low": "205.50",
      "close": "211.00",
      "average": "209.6282",
      "volume": "2672",
      "turnover": "560126.5",
      "trades": "69"
    },
    {
      "date": "2023-04-12",
      "bid": "214.50",
      "ask": "216.50",
      "open": "210.50",
      "high": "219.50",
      "low": "208.00",
      "close": "217.00",
      "average": "215.9211",
      "volume": "2574",
      "turnover": "555781",
      "trades": "50"
    },
    {
      "date": "2023-04-13",
      "bid": "214.00",
      "ask": "216.00",
      "open": "219.50",
      "high": "220.00",
      "low": "207.50",
      "close": "215.50",
      "average": "210.9406",
      "volume": "14149",
      "turnover": "2984598",
      "trades": "192"
    },
    {
      "date": "2023-04-14",
      "bid": "215.00",
      "ask": "217.50",
      "open": "215.50",
      "high": "219.50",
      "low": "213.50",
      "close": "217.50",
      "average": "215.1988",
      "volume": "772",
      "turnover": "166133.5",
      "trades": "34"
    },
    {
      "date": "2023-04-17",
      "bid": "216.50",
      "ask": "219.00",
      "open": "217.50",
      "high": "219.00",
      "low": "214.00",
      "close": "219.00",
      "average": "217.2943",
      "volume": "756",
      "turnover": "164274.5",
      "trades": "24"
    },
    {
      "date": "2023-04-18",
      "bid": "218.00",
      "ask": "219.50",
      "open": "219.00",
      "high": "219.50",
      "low": "216.00",
      "close": "219.50",
      "average": "218.1909",
      "volume": "351",
      "turnover": "76585",
      "trades": "25"
    },
    {
      "date": "2023-04-19",
      "bid": "216.50",
      "ask": "217.00",
      "open": "219.00",
      "high": "220.00",
      "low": "216.50",
      "close": "219.00",
      "average": "218.8283",
      "volume": "533",
      "turnover": "116635.5",
      "trades": "18"
    },
    {
      "date": "2023-04-20",
      "bid": "216.50",
      "ask": "217.00",
      "open": "219.00",
      "high": "219.00",
      "low": "216.50",
      "close": "217.00",
      "average": "216.9198",
      "volume": "499",
      "turnover": "108243",
      "trades": "20"
    },
    {
      "date": "2023-04-21",
      "bid": "215.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "220.50",
      "low": "214.00",
      "close": "216.50",
      "average": "216.9867",
      "volume": "338",
      "turnover": "73341.5",
      "trades": "18"
    },
    {
      "date": "2023-04-24",
      "bid": "216.50",
      "ask": "219.50",
      "open": "216.50",
      "high": "220.50",
      "low": "215.00",
      "close": "219.50",
      "average": "218.8491",
      "volume": "1233",
      "turnover": "269841",
      "trades": "31"
    },
    {
      "date": "2023-04-25",
      "bid": "215.50",
      "ask": "219.00",
      "open": "219.50",
      "high": "219.50",
      "low": "215.50",
      "close": "219.00",
      "average": "217.9542",
      "volume": "437",
      "turnover": "95246",
      "trades": "31"
    },
    {
      "date": "2023-04-26",
      "bid": "213.00",
      "ask": "214.00",
      "open": "219.00",
      "high": "225.00",
      "low": "210.00",
      "close": "213.00",
      "average": "216.8747",
      "volume": "459",
      "turnover": "99545.5",
      "trades": "44"
    },
    {
      "date": "2023-04-27",
      "bid": "205.50",
      "ask": "208.50",
      "open": "213.00",
      "high": "216.00",
      "low": "204.00",
      "close": "208.50",
      "average": "207.9431",
      "volume": "3216",
      "turnover": "668620.5",
      "trades": "107"
    },
    {
      "date": "2023-04-28",
      "bid": "203.50",
      "ask": "206.50",
      "open": "208.50",
      "high": "208.50",
      "low": "203.50",
      "close": "203.50",
      "average": "205.7475",
      "volume": "1624",
      "turnover": "334134",
      "trades": "86"
    },
    {
      "date": "2023-05-02",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.00",
      "high": "203.50",
      "low": "201.00",
      "close": "201.00",
      "average": "201.5443",
      "volume": "1412",
      "turnover": "284580.5",
      "trades": "88"
    },
    {
      "date": "2023-05-03",
      "bid": "194.60",
      "ask": "196.20",
      "open": "201.50",
      "high": "203.00",
      "low": "194.40",
      "close": "194.60",
      "average": "199.0175",
      "volume": "3403",
      "turnover": "677256.7",
      "trades": "127"
    },
    {
      "date": "2023-05-04",
      "bid": "195.20",
      "ask": "196.20",
      "open": "194.60",
      "high": "199.40",
      "low": "194.60",
      "close": "196.20",
      "average": "197.2888",
      "volume": "2343",
      "turnover": "462247.6",
      "trades": "82"
    },
    {
      "date": "2023-05-05",
      "bid": "194.60",
      "ask": "194.80",
      "open": "196.20",
      "high": "197.60",
      "low": "194.80",
      "close": "194.80",
      "average": "195.7766",
      "volume": "2400",
      "turnover": "469863.8",
      "trades": "80"
    },
    {
      "date": "2023-05-08",
      "bid": "193.80",
      "ask": "194.40",
      "open": "195.00",
      "high": "199.00",
      "low": "193.80",
      "close": "194.00",
      "average": "196.4265",
      "volume": "648",
      "turnover": "127284.4",
      "trades": "53"
    },
    {
      "date": "2023-05-09",
      "bid": "191.80",
      "ask": "193.00",
      "open": "194.00",
      "high": "194.00",
      "low": "192.00",
      "close": "193.00",
      "average": "193.6707",
      "volume": "1357",
      "turnover": "262811.2",
      "trades": "55"
    },
    {
      "date": "2023-05-10",
      "bid": "192.40",
      "ask": "195.80",
      "open": "198.40",
      "high": "198.40",
      "low": "192.00",
      "close": "192.60",
      "average": "194.5392",
      "volume": "661",
      "turnover": "128590.4",
      "trades": "47"
    },
    {
      "date": "2023-05-11",
      "bid": "194.20",
      "ask": "198.00",
      "open": "192.00",
      "high": "198.20",
      "low": "192.00",
      "close": "198.00",
      "average": "196.8497",
      "volume": "149",
      "turnover": "29330.6",
      "trades": "28"
    },
    {
      "date": "2023-05-12",
      "bid": "199.00",
      "ask": "200.00",
      "open": "198.00",
      "high": "208.00",
      "low": "198.00",
      "close": "200.00",
      "average": "204.3522",
      "volume": "2220",
      "turnover": "453661.8",
      "trades": "80"
    },
    {
      "date": "2023-05-15",
      "bid": "218.50",
      "ask": "220.00",
      "open": "200.00",
      "high": "223.00",
      "low": "200.00",
      "close": "219.50",
      "average": "213.8706",
      "volume": "7222",
      "turnover": "1544573.5",
      "trades": "173"
    },
    {
      "date": "2023-05-16",
      "bid": "220.00",
      "ask": "221.50",
      "open": "219.50",
      "high": "230.00",
      "low": "216.50",
      "close": "220.00",
      "average": "220.7392",
      "volume": "3821",
      "turnover": "843444.5",
      "trades": "92"
    },
    {
      "date": "2023-05-17",
      "bid": "220.50",
      "ask": "221.00",
      "open": "221.50",
      "high": "221.50",
      "low": "217.50",
      "close": "220.50",
      "average": "219.8653",
      "volume": "553",
      "turnover": "121585.5",
      "trades": "38"
    },
    {
      "date": "2023-05-19",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.50",
      "high": "228.50",
      "low": "214.00",
      "close": "223.00",
      "average": "221.6896",
      "volume": "3311",
      "turnover": "733887.5",
      "trades": "69"
    },
    {
      "date": "2023-05-22",
      "bid": "236.50",
      "ask": "238.50",
      "open": "240.00",
      "high": "244.50",
      "low": "236.00",
      "close": "239.00",
      "average": "240.5628",
      "volume": "28475",
      "turnover": "6850026",
      "trades": "548"
    },
    {
      "date": "2023-05-23",
      "bid": "242.00",
      "ask": "243.50",
      "open": "239.00",
      "high": "244.00",
      "low": "234.50",
      "close": "244.00",
      "average": "240.7513",
      "volume": "9811",
      "turnover": "2362011",
      "trades": "195"
    },
    {
      "date": "2023-05-24",
      "bid": "239.00",
      "ask": "239.50",
      "open": "244.00",
      "high": "245.00",
      "low": "238.00",
      "close": "238.00",
      "average": "241.8607",
      "volume": "2398",
      "turnover": "579982",
      "trades": "100"
    },
    {
      "date": "2023-05-25",
      "bid": "243.00",
      "ask": "243.50",
      "open": "238.00",
      "high": "247.50",
      "low": "238.00",
      "close": "242.00",
      "average": "242.7834",
      "volume": "2585",
      "turnover": "627595",
      "trades": "103"
    },
    {
      "date": "2023-05-26",
      "bid": "239.00",
      "ask": "239.50",
      "open": "244.00",
      "high": "245.00",
      "low": "231.50",
      "close": "239.00",
      "average": "239.9363",
      "volume": "2827",
      "turnover": "678300",
      "trades": "98"
    },
    {
      "date": "2023-05-29",
      "bid": "238.50",
      "ask": "241.50",
      "open": "239.50",
      "high": "242.00",
      "low": "238.50",
      "close": "241.50",
      "average": "239.7796",
      "volume": "3251",
      "turnover": "779435.75",
      "trades": "84"
    },
    {
      "date": "2023-05-30",
      "bid": "238.50",
      "ask": "239.50",
      "open": "238.00",
      "high": "242.00",
      "low": "233.00",
      "close": "238.50",
      "average": "238.6928",
      "volume": "2098",
      "turnover": "500777.5",
      "trades": "83"
    },
    {
      "date": "2023-05-31",
      "bid": "227.00",
      "ask": "230.50",
      "open": "238.50",
      "high": "240.00",
      "low": "225.50",
      "close": "228.50",
      "average": "235.3362",
      "volume": "6757",
      "turnover": "1590167",
      "trades": "143"
    },
    {
      "date": "2023-06-01",
      "bid": "230.00",
      "ask": "233.50",
      "open": "228.50",
      "high": "235.00",
      "low": "220.00",
      "close": "232.50",
      "average": "228.5715",
      "volume": "1594",
      "turnover": "364343",
      "trades": "83"
    },
    {
      "date": "2023-06-02",
      "bid": "231.50",
      "ask": "232.00",
      "open": "232.50",
      "high": "232.50",
      "low": "226.00",
      "close": "231.50",
      "average": "229.9032",
      "volume": "2254",
      "turnover": "518093.75",
      "trades": "72"
    },
    {
      "date": "2023-06-05",
      "bid": "232.00",
      "ask": "233.00",
      "open": "232.00",
      "high": "235.00",
      "low": "232.00",
      "close": "233.00",
      "average": "232.7087",
      "volume": "1138",
      "turnover": "264822.5",
      "trades": "46"
    },
    {
      "date": "2023-06-07",
      "bid": "239.00",
      "ask": "240.50",
      "open": "233.00",
      "high": "241.00",
      "low": "233.00",
      "close": "240.50",
      "average": "237.172",
      "volume": "1538",
      "turnover": "364770.5",
      "trades": "64"
    },
    {
      "date": "2023-06-08",
      "bid": "237.50",
      "ask": "239.00",
      "open": "240.50",
      "high": "240.50",
      "low": "235.50",
      "close": "239.00",
      "average": "237.554",
      "volume": "2047",
      "turnover": "486441.5",
      "trades": "68"
    },
    {
      "date": "2023-06-09",
      "bid": "241.00",
      "ask": "243.00",
      "open": "239.00",
      "high": "244.50",
      "low": "239.00",
      "close": "243.00",
      "average": "241.5287",
      "volume": "3000",
      "turnover": "724586",
      "trades": "81"
    },
    {
      "date": "2023-06-12",
      "bid": "241.50",
      "ask": "243.00",
      "open": "242.50",
      "high": "243.00",
      "low": "239.00",
      "close": "243.00",
      "average": "241.6072",
      "volume": "2882",
      "turnover": "696312",
      "trades": "111"
    },
    {
      "date": "2023-06-13",
      "bid": "247.50",
      "ask": "250.00",
      "open": "243.00",
      "high": "255.50",
      "low": "239.50",
      "close": "247.50",
      "average": "242.9591",
      "volume": "2043",
      "turnover": "496365.5",
      "trades": "64"
    },
    {
      "date": "2023-06-14",
      "bid": "238.00",
      "ask": "242.00",
      "open": "247.50",
      "high": "247.50",
      "low": "239.00",
      "close": "242.00",
      "average": "242.3476",
      "volume": "3510",
      "turnover": "850640",
      "trades": "71"
    },
    {
      "date": "2023-06-15",
      "bid": "242.00",
      "ask": "244.00",
      "open": "242.00",
      "high": "245.50",
      "low": "239.50",
      "close": "243.00",
      "average": "241.2881",
      "volume": "1642",
      "turnover": "396195",
      "trades": "52"
    },
    {
      "date": "2023-06-16",
      "bid": "238.00",
      "ask": "239.00",
      "open": "243.50",
      "high": "244.00",
      "low": "238.00",
      "close": "238.00",
      "average": "242.2833",
      "volume": "1823",
      "turnover": "441682.5",
      "trades": "62"
    },
    {
      "date": "2023-06-19",
      "bid": "238.00",
      "ask": "238.50",
      "open": "238.00",
      "high": "239.00",
      "low": "235.50",
      "close": "238.00",
      "average": "238.277",
      "volume": "935",
      "turnover": "222789",
      "trades": "51"
    },
    {
      "date": "2023-06-20",
      "bid": "234.00",
      "ask": "234.50",
      "open": "236.00",
      "high": "236.50",
      "low": "232.50",
      "close": "234.00",
      "average": "235.0677",
      "volume": "1019",
      "turnover": "239534",
      "trades": "33"
    },
    {
      "date": "2023-06-21",
      "bid": "233.00",
      "ask": "234.50",
      "open": "234.00",
      "high": "235.00",
      "low": "232.00",
      "close": "233.00",
      "average": "234.159",
      "volume": "890",
      "turnover": "208401.5",
      "trades": "44"
    },
    {
      "date": "2023-06-22",
      "bid": "229.00",
      "ask": "230.00",
      "open": "233.00",
      "high": "234.00",
      "low": "227.00",
      "close": "230.50",
      "average": "231.9118",
      "volume": "777",
      "turnover": "180195.5",
      "trades": "44"
    },
    {
      "date": "2023-06-26",
      "bid": "225.00",
      "ask": "228.50",
      "open": "230.50",
      "high": "230.50",
      "low": "222.00",
      "close": "228.50",
      "average": "225.1305",
      "volume": "935",
      "turnover": "210497",
      "trades": "49"
    },
    {
      "date": "2023-06-27",
      "bid": "226.50",
      "ask": "229.00",
      "open": "228.50",
      "high": "229.00",
      "low": "223.00",
      "close": "229.00",
      "average": "226.9594",
      "volume": "1021",
      "turnover": "231725.5",
      "trades": "49"
    },
    {
      "date": "2023-06-28",
      "bid": "228.00",
      "ask": "229.50",
      "open": "229.00",
      "high": "229.50",
      "low": "223.00",
      "close": "229.50",
      "average": "226.8128",
      "volume": "2855",
      "turnover": "647550.5",
      "trades": "55"
    },
    {
      "date": "2023-06-29",
      "bid": "231.50",
      "ask": "232.50",
      "open": "232.50",
      "high": "232.50",
      "low": "226.00",
      "close": "232.50",
      "average": "227.2119",
      "volume": "2100",
      "turnover": "477145",
      "trades": "35"
    },
    {
      "date": "2023-06-30",
      "bid": "234.00",
      "ask": "235.00",
      "open": "228.50",
      "high": "235.00",
      "low": "226.00",
      "close": "235.00",
      "average": "232.4904",
      "volume": "4288",
      "turnover": "996925",
      "trades": "49"
    },
    {
      "date": "2023-07-03",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "250.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.895",
      "volume": "4922",
      "turnover": "1180763",
      "trades": "146"
    },
    {
      "date": "2023-07-04",
      "bid": "237.50",
      "ask": "239.50",
      "open": "241.00",
      "high": "241.00",
      "low": "236.50",
      "close": "237.50",
      "average": "239.6411",
      "volume": "5683",
      "turnover": "1361880.5",
      "trades": "83"
    },
    {
      "date": "2023-07-05",
      "bid": "234.00",
      "ask": "235.00",
      "open": "235.00",
      "high": "235.00",
      "low": "234.00",
      "close": "235.00",
      "average": "234.9854",
      "volume": "12126",
      "turnover": "2849432.5",
      "trades": "90"
    },
    {
      "date": "2023-07-06",
      "bid": "234.50",
      "ask": "235.00",
      "open": "236.00",
      "high": "236.00",
      "low": "231.00",
      "close": "235.00",
      "average": "234.1465",
      "volume": "1546",
      "turnover": "361990.5",
      "trades": "45"
    },
    {
      "date": "2023-07-07",
      "bid": "233.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "236.00",
      "low": "230.50",
      "close": "234.00",
      "average": "234.5968",
      "volume": "3669",
      "turnover": "860735.5",
      "trades": "43"
    },
    {
      "date": "2023-07-10",
      "bid": "232.50",
      "ask": "234.00",
      "open": "235.00",
      "high": "235.00",
      "low": "231.00",
      "close": "233.00",
      "average": "234.4683",
      "volume": "1279",
      "turnover": "299885",
      "trades": "45"
    },
    {
      "date": "2023-07-11",
      "bid": "229.50",
      "ask": "232.00",
      "open": "230.00",
      "high": "232.00",
      "low": "225.50",
      "close": "232.00",
      "average": "227.4799",
      "volume": "2539",
      "turnover": "577571.5",
      "trades": "92"
    },
    {
      "date": "2023-07-12",
      "bid": "230.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "232.00",
      "low": "229.50",
      "close": "229.50",
      "average": "230.2797",
      "volume": "665",
      "turnover": "153136",
      "trades": "46"
    },
    {
      "date": "2023-07-13",
      "bid": "231.50",
      "ask": "232.00",
      "open": "229.50",
      "high": "232.50",
      "low": "227.50",
      "close": "231.50",
      "average": "230.5427",
      "volume": "1348",
      "turnover": "310771.5",
      "trades": "59"
    },
    {
      "date": "2023-07-14",
      "bid": "231.00",
      "ask": "232.00",
      "open": "231.50",
      "high": "232.50",
      "low": "228.50",
      "close": "232.50",
      "average": "230.2782",
      "volume": "638",
      "turnover": "146917.5",
      "trades": "41"
    },
    {
      "date": "2023-07-17",
      "bid": "230.00",
      "ask": "232.00",
      "open": "232.50",
      "high": "232.50",
      "low": "230.00",
      "close": "231.50",
      "average": "231.1387",
      "volume": "746",
      "turnover": "172429.5",
      "trades": "38"
    },
    {
      "date": "2023-07-18",
      "bid": "233.50",
      "ask": "235.00",
      "open": "232.50",
      "high": "239.50",
      "low": "232.50",
      "close": "235.50",
      "average": "235.9875",
      "volume": "722",
      "turnover": "170383",
      "trades": "44"
    },
    {
      "date": "2023-07-19",
      "bid": "238.00",
      "ask": "238.50",
      "open": "236.00",
      "high": "240.00",
      "low": "236.00",
      "close": "238.50",
      "average": "237.8584",
      "volume": "1762",
      "turnover": "419106.5",
      "trades": "58"
    },
    {
      "date": "2023-07-20",
      "bid": "231.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "240.00",
      "low": "230.00",
      "close": "233.50",
      "average": "234.6503",
      "volume": "755",
      "turnover": "177161",
      "trades": "54"
    },
    {
      "date": "2023-07-21",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "238.50",
      "low": "230.50",
      "close": "232.00",
      "average": "235.0608",
      "volume": "823",
      "turnover": "193455",
      "trades": "34"
    },
    {
      "date": "2023-07-24",
      "bid": "232.00",
      "ask": "233.50",
      "open": "232.00",
      "high": "238.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.3656",
      "volume": "941",
      "turnover": "219597",
      "trades": "58"
    },
    {
      "date": "2023-07-25",
      "bid": "234.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "237.50",
      "low": "229.00",
      "close": "236.00",
      "average": "233.0536",
      "volume": "1521",
      "turnover": "354474.5",
      "trades": "58"
    },
    {
      "date": "2023-07-26",
      "bid": "233.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.00",
      "low": "229.00",
      "close": "234.00",
      "average": "231.0222",
      "volume": "1394",
      "turnover": "322045",
      "trades": "43"
    },
    {
      "date": "2023-07-27",
      "bid": "230.50",
      "ask": "235.00",
      "open": "234.00",
      "high": "235.00",
      "low": "230.00",
      "close": "235.00",
      "average": "233.2661",
      "volume": "1693",
      "turnover": "394919.5",
      "trades": "66"
    },
    {
      "date": "2023-07-28",
      "bid": "233.50",
      "ask": "235.50",
      "open": "235.00",
      "high": "236.50",
      "low": "231.50",
      "close": "235.50",
      "average": "235.1501",
      "volume": "696",
      "turnover": "163664.5",
      "trades": "36"
    },
    {
      "date": "2023-07-31",
      "bid": "229.00",
      "ask": "231.00",
      "open": "235.50",
      "high": "235.50",
      "low": "229.00",
      "close": "232.00",
      "average": "230.3435",
      "volume": "3617",
      "turnover": "833081.5",
      "trades": "108"
    },
    {
      "date": "2023-08-01",
      "bid": "230.50",
      "ask": "231.50",
      "open": "231.50",
      "high": "235.00",
      "low": "229.00",
      "close": "231.50",
      "average": "231.4191",
      "volume": "3071",
      "turnover": "709916",
      "trades": "44"
    },
    {
      "date": "2023-08-02",
      "bid": "233.50",
      "ask": "236.50",
      "open": "231.50",
      "high": "237.00",
      "low": "227.50",
      "close": "237.00",
      "average": "231.9636",
      "volume": "3332",
      "turnover": "773162.25",
      "trades": "67"
    },
    {
      "date": "2023-08-03",
      "bid": "233.50",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.6795",
      "volume": "1223",
      "turnover": "285790",
      "trades": "55"
    },
    {
      "date": "2023-08-04",
      "bid": "232.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "238.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.1203",
      "volume": "1110",
      "turnover": "258763.5",
      "trades": "45"
    },
    {
      "date": "2023-08-07",
      "bid": "232.00",
      "ask": "233.00",
      "open": "232.00",
      "high": "236.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.5055",
      "volume": "2368",
      "turnover": "550573",
      "trades": "61"
    },
    {
      "date": "2023-08-08",
      "bid": "235.00",
      "ask": "235.50",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.7188",
      "volume": "4565",
      "turnover": "1071491.5",
      "trades": "76"
    },
    {
      "date": "2023-08-09",
      "bid": "238.50",
      "ask": "239.00",
      "open": "234.00",
      "high": "240.00",
      "low": "234.00",
      "close": "238.00",
      "average": "237.0639",
      "volume": "1832",
      "turnover": "434301",
      "trades": "60"
    },
    {
      "date": "2023-08-10",
      "bid": "238.00",
      "ask": "238.50",
      "open": "238.00",
      "high": "240.00",
      "low": "236.50",
      "close": "238.00",
      "average": "238.1574",
      "volume": "1312",
      "turnover": "312462.5",
      "trades": "39"
    },
    {
      "date": "2023-08-11",
      "bid": "236.50",
      "ask": "238.00",
      "open": "240.00",
      "high": "240.00",
      "low": "236.50",
      "close": "236.50",
      "average": "237.7841",
      "volume": "396",
      "turnover": "94162.5",
      "trades": "38"
    },
    {
      "date": "2023-08-14",
      "bid": "235.00",
      "ask": "236.50",
      "open": "236.50",
      "high": "236.50",
      "low": "232.00",
      "close": "235.00",
      "average": "234.0164",
      "volume": "1802",
      "turnover": "421697.5",
      "trades": "31"
    },
    {
      "date": "2023-08-15",
      "bid": "235.50",
      "ask": "238.50",
      "open": "235.00",
      "high": "239.00",
      "low": "234.00",
      "close": "238.50",
      "average": "235.9578",
      "volume": "2229",
      "turnover": "525950",
      "trades": "61"
    },
    {
      "date": "2023-08-16",
      "bid": "229.00",
      "ask": "230.50",
      "open": "238.50",
      "high": "238.50",
      "low": "225.00",
      "close": "230.00",
      "average": "228.9868",
      "volume": "6832",
      "turnover": "1564438",
      "trades": "140"
    },
    {
      "date": "2023-08-17",
      "bid": "220.50",
      "ask": "221.50",
      "open": "228.00",
      "high": "229.00",
      "low": "218.00",
      "close": "221.50",
      "average": "221.8445",
      "volume": "3309",
      "turnover": "734083.5",
      "trades": "67"
    },
    {
      "date": "2023-08-18",
      "bid": "211.00",
      "ask": "215.50",
      "open": "221.00",
      "high": "222.00",
      "low": "211.00",
      "close": "215.00",
      "average": "215.0663",
      "volume": "3529",
      "turnover": "758969",
      "trades": "135"
    },
    {
      "date": "2023-08-21",
      "bid": "212.00",
      "ask": "214.00",
      "open": "214.50",
      "high": "214.50",
      "low": "211.00",
      "close": "212.00",
      "average": "212.2639",
      "volume": "1569",
      "turnover": "333042",
      "trades": "95"
    },
    {
      "date": "2023-08-22",
      "bid": "217.00",
      "ask": "218.00",
      "open": "212.00",
      "high": "219.00",
      "low": "211.50",
      "close": "219.00",
      "average": "214.1612",
      "volume": "890",
      "turnover": "190603.5",
      "trades": "60"
    },
    {
      "date": "2023-08-23",
      "bid": "250.50",
      "ask": "251.00",
      "open": "220.00",
      "high": "250.50",
      "low": "220.00",
      "close": "250.50",
      "average": "245.2522",
      "volume": "17992",
      "turnover": "4412578",
      "trades": "334"
    },
    {
      "date": "2023-08-24",
      "bid": "249.00",
      "ask": "251.00",
      "open": "250.50",
      "high": "255.00",
      "low": "245.00",
      "close": "247.50",
      "average": "250.532",
      "volume": "7880",
      "turnover": "1974192.5",
      "trades": "172"
    },
    {
      "date": "2023-08-25",
      "bid": "246.50",
      "ask": "247.50",
      "open": "248.00",
      "high": "252.50",
      "low": "246.50",
      "close": "246.50",
      "average": "248.9111",
      "volume": "2508",
      "turnover": "624269",
      "trades": "110"
    },
    {
      "date": "2023-08-28",
      "bid": "249.50",
      "ask": "250.50",
      "open": "246.50",
      "high": "251.00",
      "low": "246.50",
      "close": "249.50",
      "average": "249.342",
      "volume": "2547",
      "turnover": "635074",
      "trades": "80"
    },
    {
      "date": "2023-08-29",
      "bid": "250.50",
      "ask": "253.00",
      "open": "249.50",
      "high": "255.00",
      "low": "249.50",
      "close": "253.00",
      "average": "253.5129",
      "volume": "2476",
      "turnover": "627698",
      "trades": "74"
    },
    {
      "date": "2023-08-30",
      "bid": "254.00",
      "ask": "255.00",
      "open": "250.50",
      "high": "258.00",
      "low": "250.50",
      "close": "253.50",
      "average": "254.6937",
      "volume": "3097",
      "turnover": "788786.5",
      "trades": "73"
    },
    {
      "date": "2023-08-31",
      "bid": "257.50",
      "ask": "259.00",
      "open": "253.50",
      "high": "259.00",
      "low": "249.50",
      "close": "259.00",
      "average": "255.4974",
      "volume": "3590",
      "turnover": "917235.5",
      "trades": "108"
    },
    {
      "date": "2023-09-01",
      "bid": "264.50",
      "ask": "265.00",
      "open": "259.50",
      "high": "266.00",
      "low": "258.00",
      "close": "265.00",
      "average": "262.7029",
      "volume": "9230",
      "turnover": "2424747.5",
      "trades": "288"
    },
    {
      "date": "2023-09-04",
      "bid": "269.00",
      "ask": "269.50",
      "open": "265.00",
      "high": "271.50",
      "low": "260.50",
      "close": "269.00",
      "average": "268.5522",
      "volume": "7169",
      "turnover": "1925251",
      "trades": "179"
    },
    {
      "date": "2023-09-05",
      "bid": "273.00",
      "ask": "273.50",
      "open": "269.00",
      "high": "274.50",
      "low": "269.00",
      "close": "273.50",
      "average": "273.2327",
      "volume": "4857",
      "turnover": "1327091",
      "trades": "97"
    },
    {
      "date": "2023-09-06",
      "bid": "270.00",
      "ask": "273.00",
      "open": "273.50",
      "high": "273.50",
      "low": "267.00",
      "close": "273.00",
      "average": "272.6597",
      "volume": "2258",
      "turnover": "615665.5",
      "trades": "86"
    },
    {
      "date": "2023-09-07",
      "bid": "270.50",
      "ask": "271.00",
      "open": "273.00",
      "high": "275.00",
      "low": "270.00",
      "close": "270.50",
      "average": "271.8539",
      "volume": "955",
      "turnover": "259620.5",
      "trades": "66"
    },
    {
      "date": "2023-09-08",
      "bid": "271.50",
      "ask": "274.00",
      "open": "270.00",
      "high": "274.50",
      "low": "270.00",
      "close": "272.50",
      "average": "273.4179",
      "volume": "1742",
      "turnover": "476294",
      "trades": "61"
    },
    {
      "date": "2023-09-11",
      "bid": "272.00",
      "ask": "273.00",
      "open": "272.50",
      "high": "275.00",
      "low": "270.50",
      "close": "273.50",
      "average": "272.7101",
      "volume": "790",
      "turnover": "215441",
      "trades": "65"
    },
    {
      "date": "2023-09-12",
      "bid": "270.00",
      "ask": "270.50",
      "open": "274.00",
      "high": "277.00",
      "low": "270.00",
      "close": "270.00",
      "average": "273.7648",
      "volume": "2379",
      "turnover": "651286.5",
      "trades": "79"
    },
    {
      "date": "2023-09-13",
      "bid": "267.00",
      "ask": "267.50",
      "open": "270.00",
      "high": "271.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.7889",
      "volume": "1447",
      "turnover": "386043.5",
      "trades": "54"
    },
    {
      "date": "2023-09-14",
      "bid": "270.00",
      "ask": "271.50",
      "open": "269.50",
      "high": "273.50",
      "low": "269.00",
      "close": "271.50",
      "average": "271.0246",
      "volume": "3600",
      "turnover": "975688.5",
      "trades": "97"
    },
    {
      "date": "2023-09-15",
      "bid": "273.50",
      "ask": "276.00",
      "open": "272.00",
      "high": "277.00",
      "low": "272.00",
      "close": "273.50",
      "average": "275.0132",
      "volume": "2125",
      "turnover": "584403",
      "trades": "69"
    },
    {
      "date": "2023-09-18",
      "bid": "273.50",
      "ask": "275.50",
      "open": "273.50",
      "high": "275.50",
      "low": "268.50",
      "close": "273.50",
      "average": "271.9318",
      "volume": "2566",
      "turnover": "697777",
      "trades": "72"
    },
    {
      "date": "2023-09-19",
      "bid": "274.00",
      "ask": "276.00",
      "open": "273.50",
      "high": "276.50",
      "low": "273.50",
      "close": "274.50",
      "average": "274.6588",
      "volume": "2746",
      "turnover": "754213",
      "trades": "62"
    },
    {
      "date": "2023-09-20",
      "bid": "276.00",
      "ask": "277.00",
      "open": "274.00",
      "high": "277.00",
      "low": "270.00",
      "close": "276.00",
      "average": "275.201",
      "volume": "1039",
      "turnover": "285931",
      "trades": "57"
    },
    {
      "date": "2023-09-21",
      "bid": "278.50",
      "ask": "282.50",
      "open": "276.00",
      "high": "282.50",
      "low": "276.00",
      "close": "282.50",
      "average": "279.0733",
      "volume": "7214",
      "turnover": "2013234.5",
      "trades": "144"
    },
    {
      "date": "2023-09-22",
      "bid": "277.00",
      "ask": "279.50",
      "open": "282.50",
      "high": "282.50",
      "low": "276.50",
      "close": "280.50",
      "average": "279.2806",
      "volume": "816",
      "turnover": "227893",
      "trades": "59"
    },
    {
      "date": "2023-09-25",
      "bid": "272.50",
      "ask": "273.00",
      "open": "280.00",
      "high": "281.00",
      "low": "271.50",
      "close": "272.00",
      "average": "274.4889",
      "volume": "2110",
      "turnover": "579171.5",
      "trades": "126"
    },
    {
      "date": "2023-09-26",
      "bid": "271.00",
      "ask": "271.50",
      "open": "270.00",
      "high": "271.50",
      "low": "267.00",
      "close": "270.00",
      "average": "269.551",
      "volume": "3247",
      "turnover": "875232",
      "trades": "83"
    },
    {
      "date": "2023-09-27",
      "bid": "273.50",
      "ask": "275.00",
      "open": "274.50",
      "high": "276.00",
      "low": "272.50",
      "close": "275.00",
      "average": "274.3925",
      "volume": "1354",
      "turnover": "371527.5",
      "trades": "53"
    },
    {
      "date": "2023-09-28",
      "bid": "274.00",
      "ask": "275.50",
      "open": "275.00",
      "high": "276.00",
      "low": "273.00",
      "close": "275.50",
      "average": "274.8093",
      "volume": "1546",
      "turnover": "424804.5",
      "trades": "63"
    },
    {
      "date": "2023-09-29",
      "bid": "273.00",
      "ask": "274.00",
      "open": "274.00",
      "high": "278.00",
      "low": "271.50",
      "close": "274.00",
      "average": "275.0461",
      "volume": "4409",
      "turnover": "1213157.75",
      "trades": "93"
    },
    {
      "date": "2023-10-02",
      "bid": "280.50",
      "ask": "281.50",
      "open": "274.00",
      "high": "282.50",
      "low": "274.00",
      "close": "281.00",
      "average": "279.355",
      "volume": "3570",
      "turnover": "997297.5",
      "trades": "137"
    },
    {
      "date": "2023-10-03",
      "bid": "277.00",
      "ask": "277.50",
      "open": "281.00",
      "high": "283.50",
      "low": "277.50",
      "close": "277.50",
      "average": "280.7732",
      "volume": "1144",
      "turnover": "321204.5",
      "trades": "85"
    },
    {
      "date": "2023-10-04",
      "bid": "277.50",
      "ask": "279.50",
      "open": "278.00",
      "high": "282.00",
      "low": "275.00",
      "close": "277.50",
      "average": "277.8223",
      "volume": "2361",
      "turnover": "655938.5",
      "trades": "76"
    },
    {
      "date": "2023-10-05",
      "bid": "275.00",
      "ask": "277.00",
      "open": "277.50",
      "high": "280.50",
      "low": "275.00",
      "close": "275.50",
      "average": "276.7101",
      "volume": "1744",
      "turnover": "482582.5",
      "trades": "62"
    },
    {
      "date": "2023-10-06",
      "bid": "273.00",
      "ask": "274.50",
      "open": "275.50",
      "high": "275.50",
      "low": "270.50",
      "close": "275.00",
      "average": "273.3844",
      "volume": "2042",
      "turnover": "558251",
      "trades": "69"
    },
    {
      "date": "2023-10-09",
      "bid": "269.50",
      "ask": "270.50",
      "open": "275.00",
      "high": "275.00",
      "low": "266.00",
      "close": "270.50",
      "average": "269.8244",
      "volume": "3931",
      "turnover": "1060284.5",
      "trades": "98"
    },
    {
      "date": "2023-10-10",
      "bid": "269.50",
      "ask": "271.50",
      "open": "271.50",
      "high": "277.00",
      "low": "269.00",
      "close": "269.50",
      "average": "271.4348",
      "volume": "2025",
      "turnover": "549655.5",
      "trades": "70"
    },
    {
      "date": "2023-10-11",
      "bid": "268.00",
      "ask": "270.00",
      "open": "269.50",
      "high": "272.00",
      "low": "267.50",
      "close": "268.00",
      "average": "269.7593",
      "volume": "669",
      "turnover": "180469",
      "trades": "43"
    },
    {
      "date": "2023-10-12",
      "bid": "271.00",
      "ask": "272.00",
      "open": "268.50",
      "high": "274.00",
      "low": "268.50",
      "close": "272.00",
      "average": "271.1671",
      "volume": "3399",
      "turnover": "921697",
      "trades": "82"
    },
    {
      "date": "2023-10-13",
      "bid": "268.00",
      "ask": "270.00",
      "open": "274.50",
      "high": "274.50",
      "low": "268.00",
      "close": "269.00",
      "average": "268.979",
      "volume": "2550",
      "turnover": "685896.5",
      "trades": "68"
    },
    {
      "date": "2023-10-16",
      "bid": "271.50",
      "ask": "273.00",
      "open": "268.00",
      "high": "275.00",
      "low": "264.00",
      "close": "272.50",
      "average": "267.4351",
      "volume": "1948",
      "turnover": "520963.5",
      "trades": "84"
    },
    {
      "date": "2023-10-17",
      "bid": "267.50",
      "ask": "269.50",
      "open": "272.50",
      "high": "273.00",
      "low": "268.00",
      "close": "270.00",
      "average": "269.2536",
      "volume": "2946",
      "turnover": "793221",
      "trades": "72"
    },
    {
      "date": "2023-10-18",
      "bid": "268.00",
      "ask": "269.50",
      "open": "270.00",
      "high": "271.50",
      "low": "267.50",
      "close": "270.50",
      "average": "269.6533",
      "volume": "1442",
      "turnover": "388840",
      "trades": "55"
    },
    {
      "date": "2023-10-19",
      "bid": "266.50",
      "ask": "267.50",
      "open": "267.00",
      "high": "269.50",
      "low": "266.00",
      "close": "266.50",
      "average": "266.9439",
      "volume": "953",
      "turnover": "254397.5",
      "trades": "44"
    },
    {
      "date": "2023-10-20",
      "bid": "270.50",
      "ask": "271.00",
      "open": "266.50",
      "high": "275.00",
      "low": "265.00",
      "close": "271.00",
      "average": "268.8732",
      "volume": "2213",
      "turnover": "595016.5",
      "trades": "84"
    },
    {
      "date": "2023-10-23",
      "bid": "267.50",
      "ask": "269.00",
      "open": "271.00",
      "high": "271.00",
      "low": "265.00",
      "close": "268.00",
      "average": "268.5972",
      "volume": "1513",
      "turnover": "406387.5",
      "trades": "50"
    },
    {
      "date": "2023-10-24",
      "bid": "268.00",
      "ask": "268.50",
      "open": "268.00",
      "high": "269.50",
      "low": "267.50",
      "close": "268.50",
      "average": "268.2062",
      "volume": "1067",
      "turnover": "286176",
      "trades": "67"
    },
    {
      "date": "2023-10-25",
      "bid": "267.50",
      "ask": "268.00",
      "open": "268.00",
      "high": "270.00",
      "low": "267.50",
      "close": "267.50",
      "average": "268.0727",
      "volume": "928",
      "turnover": "248771.5",
      "trades": "56"
    },
    {
      "date": "2023-10-26",
      "bid": "267.00",
      "ask": "267.50",
      "open": "267.50",
      "high": "267.50",
      "low": "265.00",
      "close": "267.50",
      "average": "267.0332",
      "volume": "1975",
      "turnover": "527390.5",
      "trades": "44"
    },
    {
      "date": "2023-10-27",
      "bid": "266.00",
      "ask": "267.50",
      "open": "267.50",
      "high": "268.00",
      "low": "265.00",
      "close": "267.50",
      "average": "266.4373",
      "volume": "1259",
      "turnover": "335444.5",
      "trades": "55"
    },
    {
      "date": "2023-10-30",
      "bid": "267.50",
      "ask": "268.00",
      "open": "267.50",
      "high": "268.00",
      "low": "266.00",
      "close": "268.00",
      "average": "267.3955",
      "volume": "1301",
      "turnover": "347881.5",
      "trades": "66"
    },
    {
      "date": "2023-10-31",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "268.00",
      "low": "265.50",
      "close": "267.50",
      "average": "266.7706",
      "volume": "462",
      "turnover": "123248",
      "trades": "37"
    },
    {
      "date": "2023-11-01",
      "bid": "266.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "268.00",
      "low": "266.00",
      "close": "266.00",
      "average": "267.4757",
      "volume": "658",
      "turnover": "175999",
      "trades": "50"
    },
    {
      "date": "2023-11-02",
      "bid": "272.00",
      "ask": "273.00",
      "open": "266.50",
      "high": "274.00",
      "low": "266.50",
      "close": "273.50",
      "average": "271.4529",
      "volume": "3343",
      "turnover": "907467",
      "trades": "99"
    },
    {
      "date": "2023-11-03",
      "bid": "265.00",
      "ask": "267.50",
      "open": "273.50",
      "high": "276.00",
      "low": "265.00",
      "close": "265.00",
      "average": "270.8666",
      "volume": "2619",
      "turnover": "709399.5",
      "trades": "104"
    },
    {
      "date": "2023-11-06",
      "bid": "276.50",
      "ask": "278.50",
      "open": "265.50",
      "high": "278.50",
      "low": "265.50",
      "close": "278.50",
      "average": "274.6323",
      "volume": "7179",
      "turnover": "1971585.5",
      "trades": "152"
    },
    {
      "date": "2023-11-07",
      "bid": "276.00",
      "ask": "277.00",
      "open": "278.50",
      "high": "281.00",
      "low": "274.00",
      "close": "276.00",
      "average": "277.52",
      "volume": "4385",
      "turnover": "1216947",
      "trades": "135"
    },
    {
      "date": "2023-11-08",
      "bid": "280.50",
      "ask": "282.00",
      "open": "276.00",
      "high": "282.50",
      "low": "276.00",
      "close": "282.00",
      "average": "279.8438",
      "volume": "2554",
      "turnover": "714721",
      "trades": "78"
    },
    {
      "date": "2023-11-09",
      "bid": "277.00",
      "ask": "279.50",
      "open": "282.00",
      "high": "282.00",
      "low": "272.50",
      "close": "279.50",
      "average": "276.8678",
      "volume": "8673",
      "turnover": "2401274.5",
      "trades": "180"
    },
    {
      "date": "2023-11-10",
      "bid": "274.00",
      "ask": "276.50",
      "open": "279.50",
      "high": "279.50",
      "low": "273.00",
      "close": "273.00",
      "average": "275.9072",
      "volume": "1482",
      "turnover": "408894.5",
      "trades": "60"
    },
    {
      "date": "2023-11-13",
      "bid": "275.00",
      "ask": "275.50",
      "open": "273.00",
      "high": "277.50",
      "low": "272.00",
      "close": "276.50",
      "average": "274.5762",
      "volume": "1969",
      "turnover": "540640.5",
      "trades": "90"
    },
    {
      "date": "2023-11-14",
      "bid": "282.50",
      "ask": "284.00",
      "open": "277.50",
      "high": "284.00",
      "low": "276.50",
      "close": "284.00",
      "average": "282.1968",
      "volume": "1588",
      "turnover": "448128.5",
      "trades": "79"
    },
    {
      "date": "2023-11-15",
      "bid": "286.00",
      "ask": "286.50",
      "open": "284.50",
      "high": "288.50",
      "low": "283.00",
      "close": "286.00",
      "average": "286.2902",
      "volume": "3117",
      "turnover": "892366.5",
      "trades": "98"
    },
    {
      "date": "2023-11-16",
      "bid": "283.00",
      "ask": "284.00",
      "open": "284.50",
      "high": "285.00",
      "low": "281.00",
      "close": "284.00",
      "average": "283.0263",
      "volume": "3112",
      "turnover": "880778",
      "trades": "109"
    },
    {
      "date": "2023-11-17",
      "bid": "286.50",
      "ask": "288.50",
      "open": "287.00",
      "high": "288.50",
      "low": "284.00",
      "close": "288.50",
      "average": "286.5412",
      "volume": "1298",
      "turnover": "371930.5",
      "trades": "65"
    },
    {
      "date": "2023-11-20",
      "bid": "289.00",
      "ask": "290.50",
      "open": "288.50",
      "high": "294.50",
      "low": "287.50",
      "close": "290.50",
      "average": "289.8215",
      "volume": "2605",
      "turnover": "754985",
      "trades": "91"
    },
    {
      "date": "2023-11-21",
      "bid": "289.50",
      "ask": "290.50",
      "open": "290.50",
      "high": "290.50",
      "low": "286.00",
      "close": "290.50",
      "average": "289.4878",
      "volume": "776",
      "turnover": "224642.5",
      "trades": "66"
    },
    {
      "date": "2023-11-22",
      "bid": "293.00",
      "ask": "294.00",
      "open": "291.00",
      "high": "294.00",
      "low": "289.00",
      "close": "294.00",
      "average": "292.2743",
      "volume": "3091",
      "turnover": "903420",
      "trades": "97"
    },
    {
      "date": "2023-11-23",
      "bid": "296.50",
      "ask": "297.50",
      "open": "294.00",
      "high": "299.00",
      "low": "294.00",
      "close": "296.50",
      "average": "296.7076",
      "volume": "2201",
      "turnover": "653053.5",
      "trades": "92"
    },
    {
      "date": "2023-11-24",
      "bid": "298.00",
      "ask": "298.50",
      "open": "296.50",
      "high": "298.50",
      "low": "292.50",
      "close": "298.50",
      "average": "295.469",
      "volume": "1469",
      "turnover": "434044",
      "trades": "96"
    },
    {
      "date": "2023-11-27",
      "bid": "298.00",
      "ask": "299.00",
      "open": "298.50",
      "high": "298.50",
      "low": "296.00",
      "close": "296.50",
      "average": "297.7054",
      "volume": "1390",
      "turnover": "413810.5",
      "trades": "71"
    },
    {
      "date": "2023-11-28",
      "bid": "297.00",
      "ask": "298.00",
      "open": "296.50",
      "high": "299.00",
      "low": "295.50",
      "close": "298.00",
      "average": "297.8021",
      "volume": "1094",
      "turnover": "325795.5",
      "trades": "67"
    },
    {
      "date": "2023-11-29",
      "bid": "301.50",
      "ask": "302.00",
      "open": "298.00",
      "high": "303.00",
      "low": "293.00",
      "close": "302.00",
      "average": "298.3774",
      "volume": "9162",
      "turnover": "2733251.25",
      "trades": "104"
    },
    {
      "date": "2023-11-30",
      "bid": "301.50",
      "ask": "304.00",
      "open": "302.00",
      "high": "309.00",
      "low": "301.50",
      "close": "304.00",
      "average": "303.8552",
      "volume": "3659",
      "turnover": "1111711",
      "trades": "132"
    },
    {
      "date": "2023-12-01",
      "bid": "301.50",
      "ask": "302.50",
      "open": "308.00",
      "high": "310.50",
      "low": "300.50",
      "close": "302.50",
      "average": "306.0059",
      "volume": "8458",
      "turnover": "2588218",
      "trades": "272"
    },
    {
      "date": "2023-12-04",
      "bid": "309.00",
      "ask": "309.50",
      "open": "302.50",
      "high": "313.50",
      "low": "302.50",
      "close": "308.00",
      "average": "309.6027",
      "volume": "5591",
      "turnover": "1730988.5",
      "trades": "175"
    },
    {
      "date": "2023-12-05",
      "bid": "307.00",
      "ask": "310.00",
      "open": "308.00",
      "high": "313.50",
      "low": "305.00",
      "close": "310.00",
      "average": "309.6349",
      "volume": "2892",
      "turnover": "895464",
      "trades": "137"
    },
    {
      "date": "2023-12-06",
      "bid": "311.00",
      "ask": "311.50",
      "open": "310.00",
      "high": "315.00",
      "low": "304.50",
      "close": "311.00",
      "average": "311.7201",
      "volume": "3848",
      "turnover": "1199269.5",
      "trades": "121"
    },
    {
      "date": "2023-12-07",
      "bid": "311.00",
      "ask": "311.50",
      "open": "311.00",
      "high": "313.50",
      "low": "311.00",
      "close": "311.50",
      "average": "311.4592",
      "volume": "1692",
      "turnover": "526899",
      "trades": "50"
    },
    {
      "date": "2023-12-08",
      "bid": "310.00",
      "ask": "311.50",
      "open": "310.00",
      "high": "311.50",
      "low": "306.00",
      "close": "311.50",
      "average": "309.5256",
      "volume": "5284",
      "turnover": "1635841.25",
      "trades": "144"
    },
    {
      "date": "2023-12-11",
      "bid": "310.50",
      "ask": "311.00",
      "open": "311.50",
      "high": "313.50",
      "low": "308.50",
      "close": "311.00",
      "average": "311.3133",
      "volume": "6033",
      "turnover": "1877806.5",
      "trades": "124"
    },
    {
      "date": "2023-12-12",
      "bid": "310.00",
      "ask": "310.50",
      "open": "311.00",
      "high": "312.50",
      "low": "308.50",
      "close": "310.50",
      "average": "310.5094",
      "volume": "1664",
      "turnover": "516959",
      "trades": "69"
    },
    {
      "date": "2023-12-13",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.50",
      "high": "312.50",
      "low": "310.00",
      "close": "311.00",
      "average": "311.1551",
      "volume": "2064",
      "turnover": "642578.25",
      "trades": "52"
    },
    {
      "date": "2023-12-14",
      "bid": "315.00",
      "ask": "315.50",
      "open": "311.00",
      "high": "316.00",
      "low": "311.00",
      "close": "315.50",
      "average": "313.7385",
      "volume": "8963",
      "turnover": "2812038.5",
      "trades": "102"
    },
    {
      "date": "2023-12-15",
      "bid": "319.50",
      "ask": "320.00",
      "open": "314.00",
      "high": "320.00",
      "low": "312.00",
      "close": "320.00",
      "average": "318.6031",
      "volume": "6494",
      "turnover": "2069008.5",
      "trades": "138"
    },
    {
      "date": "2023-12-18",
      "bid": "318.00",
      "ask": "321.00",
      "open": "320.00",
      "high": "321.50",
      "low": "317.00",
      "close": "317.50",
      "average": "320.0346",
      "volume": "2182",
      "turnover": "698315.5",
      "trades": "105"
    },
    {
      "date": "2023-12-19",
      "bid": "316.50",
      "ask": "317.50",
      "open": "317.50",
      "high": "319.50",
      "low": "316.50",
      "close": "317.50",
      "average": "317.0865",
      "volume": "1023",
      "turnover": "324379",
      "trades": "41"
    },
    {
      "date": "2023-12-20",
      "bid": "316.50",
      "ask": "317.50",
      "open": "318.00",
      "high": "322.50",
      "low": "316.50",
      "close": "317.50",
      "average": "318.3517",
      "volume": "1949",
      "turnover": "620477",
      "trades": "68"
    },
    {
      "date": "2023-12-21",
      "bid": "315.50",
      "ask": "316.00",
      "open": "317.50",
      "high": "317.50",
      "low": "314.50",
      "close": "316.00",
      "average": "315.7397",
      "volume": "2328",
      "turnover": "735042",
      "trades": "77"
    },
    {
      "date": "2023-12-22",
      "bid": "315.00",
      "ask": "315.50",
      "open": "316.00",
      "high": "316.00",
      "low": "314.50",
      "close": "315.50",
      "average": "315.2939",
      "volume": "1220",
      "turnover": "384658.5",
      "trades": "60"
    },
    {
      "date": "2023-12-27",
      "bid": "310.50",
      "ask": "312.00",
      "open": "315.50",
      "high": "317.00",
      "low": "310.00",
      "close": "310.00",
      "average": "312.7556",
      "volume": "3188",
      "turnover": "997065",
      "trades": "125"
    },
    {
      "date": "2023-12-28",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.50",
      "high": "313.00",
      "low": "310.00",
      "close": "311.00",
      "average": "311.9716",
      "volume": "1472",
      "turnover": "459256",
      "trades": "65"
    },
    {
      "date": "2023-12-29",
      "bid": "308.00",
      "ask": "308.50",
      "open": "311.00",
      "high": "311.00",
      "low": "306.00",
      "close": "308.00",
      "average": "307.6717",
      "volume": "3811",
      "turnover": "1172520",
      "trades": "119"
    },
    {
      "date": "2024-01-02",
      "bid": "311.00",
      "ask": "312.50",
      "open": "308.00",
      "high": "312.50",
      "low": "308.00",
      "close": "312.50",
      "average": "311.5258",
      "volume": "4127",
      "turnover": "1285667",
      "trades": "119"
    },
    {
      "date": "2024-01-03",
      "bid": "302.50",
      "ask": "303.00",
      "open": "312.50",
      "high": "312.50",
      "low": "301.50",
      "close": "301.50",
      "average": "304.1556",
      "volume": "5093",
      "turnover": "1549064.5",
      "trades": "173"
    },
    {
      "date": "2024-01-04",
      "bid": "300.50",
      "ask": "301.00",
      "open": "302.00",
      "high": "305.00",
      "low": "300.00",
      "close": "300.00",
      "average": "301.0757",
      "volume": "3666",
      "turnover": "1103743.5",
      "trades": "114"
    },
    {
      "date": "2024-01-05",
      "bid": "297.00",
      "ask": "298.00",
      "open": "300.00",
      "high": "300.00",
      "low": "296.50",
      "close": "298.00",
      "average": "297.7209",
      "volume": "980",
      "turnover": "291766.5",
      "trades": "54"
    },
    {
      "date": "2024-01-08",
      "bid": "294.50",
      "ask": "295.00",
      "open": "298.00",
      "high": "298.00",
      "low": "293.50",
      "close": "295.00",
      "average": "294.6329",
      "volume": "5091",
      "turnover": "1499976",
      "trades": "153"
    },
    {
      "date": "2024-01-09",
      "bid": "304.50",
      "ask": "305.50",
      "open": "295.00",
      "high": "305.50",
      "low": "291.00",
      "close": "305.50",
      "average": "296.3762",
      "volume": "8038",
      "turnover": "2382271.5",
      "trades": "305"
    },
    {
      "date": "2024-01-10",
      "bid": "310.50",
      "ask": "313.00",
      "open": "305.50",
      "high": "313.00",
      "low": "302.50",
      "close": "313.00",
      "average": "308.6867",
      "volume": "1532",
      "turnover": "472908",
      "trades": "111"
    },
    {
      "date": "2024-01-11",
      "bid": "309.00",
      "ask": "312.50",
      "open": "313.00",
      "high": "315.00",
      "low": "307.50",
      "close": "307.50",
      "average": "310.8191",
      "volume": "2366",
      "turnover": "735398",
      "trades": "106"
    },
    {
      "date": "2024-01-12",
      "bid": "313.00",
      "ask": "314.00",
      "open": "306.00",
      "high": "315.00",
      "low": "304.50",
      "close": "315.00",
      "average": "311.5128",
      "volume": "2190",
      "turnover": "682213",
      "trades": "77"
    },
    {
      "date": "2024-01-15",
      "bid": "314.00",
      "ask": "316.50",
      "open": "315.00",
      "high": "317.00",
      "low": "310.50",
      "close": "316.50",
      "average": "313.8173",
      "volume": "999",
      "turnover": "313503.5",
      "trades": "81"
    },
    {
      "date": "2024-01-16",
      "bid": "316.50",
      "ask": "317.00",
      "open": "316.50",
      "high": "318.00",
      "low": "314.00",
      "close": "317.00",
      "average": "316.8623",
      "volume": "1718",
      "turnover": "544369.5",
      "trades": "57"
    },
    {
      "date": "2024-01-17",
      "bid": "313.00",
      "ask": "316.50",
      "open": "314.50",
      "high": "317.00",
      "low": "310.50",
      "close": "313.00",
      "average": "315.4206",
      "volume": "1216",
      "turnover": "383551.5",
      "trades": "66"
    },
    {
      "date": "2024-01-18",
      "bid": "317.50",
      "ask": "319.00",
      "open": "313.00",
      "high": "320.00",
      "low": "313.00",
      "close": "317.50",
      "average": "317.1833",
      "volume": "3200",
      "turnover": "1014986.5",
      "trades": "68"
    },
    {
      "date": "2024-01-19",
      "bid": "311.00",
      "ask": "314.50",
      "open": "317.50",
      "high": "318.00",
      "low": "311.00",
      "close": "311.00",
      "average": "314.0029",
      "volume": "1194",
      "turnover": "374919.5",
      "trades": "64"
    },
    {
      "date": "2024-01-22",
      "bid": "308.50",
      "ask": "309.00",
      "open": "311.00",
      "high": "311.00",
      "low": "306.00",
      "close": "308.50",
      "average": "309.0002",
      "volume": "2093",
      "turnover": "646737.5",
      "trades": "95"
    },
    {
      "date": "2024-01-23",
      "bid": "307.50",
      "ask": "308.50",
      "open": "309.50",
      "high": "310.00",
      "low": "307.50",
      "close": "308.00",
      "average": "308.6644",
      "volume": "1472",
      "turnover": "454354",
      "trades": "56"
    },
    {
      "date": "2024-01-24",
      "bid": "309.00",
      "ask": "309.50",
      "open": "305.00",
      "high": "309.50",
      "low": "305.00",
      "close": "309.00",
      "average": "307.5798",
      "volume": "739",
      "turnover": "227301.5",
      "trades": "40"
    },
    {
      "date": "2024-01-25",
      "bid": "310.50",
      "ask": "314.00",
      "open": "309.00",
      "high": "315.00",
      "low": "307.00",
      "close": "315.00",
      "average": "310.1086",
      "volume": "1165",
      "turnover": "361276.5",
      "trades": "74"
    },
    {
      "date": "2024-01-26",
      "bid": "310.00",
      "ask": "312.00",
      "open": "315.00",
      "high": "317.50",
      "low": "307.50",
      "close": "312.00",
      "average": "311.7099",
      "volume": "2640",
      "turnover": "822922.5",
      "trades": "128"
    },
    {
      "date": "2024-01-29",
      "bid": "313.50",
      "ask": "316.00",
      "open": "311.50",
      "high": "320.00",
      "low": "307.50",
      "close": "314.50",
      "average": "312.5942",
      "volume": "2659",
      "turnover": "831188",
      "trades": "149"
    },
    {
      "date": "2024-01-30",
      "bid": "323.00",
      "ask": "324.50",
      "open": "315.00",
      "high": "326.00",
      "low": "315.00",
      "close": "326.00",
      "average": "321.7718",
      "volume": "4033",
      "turnover": "1297705.5",
      "trades": "141"
    },
    {
      "date": "2024-01-31",
      "bid": "323.50",
      "ask": "325.50",
      "open": "326.00",
      "high": "327.50",
      "low": "323.50",
      "close": "323.50",
      "average": "325.7948",
      "volume": "1840",
      "turnover": "599462.5",
      "trades": "90"
    },
    {
      "date": "2024-02-01",
      "bid": "322.00",
      "ask": "324.50",
      "open": "322.00",
      "high": "327.00",
      "low": "322.00",
      "close": "322.50",
      "average": "323.0891",
      "volume": "1554",
      "turnover": "502080.5",
      "trades": "66"
    },
    {
      "date": "2024-02-02",
      "bid": "321.50",
      "ask": "326.50",
      "open": "322.50",
      "high": "330.00",
      "low": "320.00",
      "close": "330.00",
      "average": "326.3508",
      "volume": "2222",
      "turnover": "725151.5",
      "trades": "78"
    },
    {
      "date": "2024-02-05",
      "bid": "322.50",
      "ask": "325.00",
      "open": "330.00",
      "high": "330.00",
      "low": "321.00",
      "close": "325.00",
      "average": "325.9764",
      "volume": "2226",
      "turnover": "725623.5",
      "trades": "86"
    },
    {
      "date": "2024-02-06",
      "bid": "320.00",
      "ask": "324.50",
      "open": "322.00",
      "high": "324.50",
      "low": "318.00",
      "close": "324.50",
      "average": "319.8212",
      "volume": "3185",
      "turnover": "1018630.5",
      "trades": "66"
    },
    {
      "date": "2024-02-07",
      "bid": "319.00",
      "ask": "320.00",
      "open": "324.00",
      "high": "324.00",
      "low": "318.00",
      "close": "318.00",
      "average": "319.3487",
      "volume": "2191",
      "turnover": "699693",
      "trades": "77"
    },
    {
      "date": "2024-02-08",
      "bid": "322.50",
      "ask": "323.00",
      "open": "318.50",
      "high": "323.00",
      "low": "318.50",
      "close": "323.00",
      "average": "321.881",
      "volume": "1458",
      "turnover": "469302.5",
      "trades": "46"
    },
    {
      "date": "2024-02-09",
      "bid": "324.50",
      "ask": "329.50",
      "open": "323.00",
      "high": "327.50",
      "low": "320.50",
      "close": "327.50",
      "average": "323.3392",
      "volume": "1897",
      "turnover": "613374.5",
      "trades": "55"
    },
    {
      "date": "2024-02-12",
      "bid": "341.00",
      "ask": "344.50",
      "open": "337.50",
      "high": "344.50",
      "low": "327.50",
      "close": "344.00",
      "average": "337.2815",
      "volume": "5948",
      "turnover": "2006411",
      "trades": "166"
    },
    {
      "date": "2024-02-13",
      "bid": "350.50",
      "ask": "353.50",
      "open": "344.00",
      "high": "354.00",
      "low": "341.00",
      "close": "353.00",
      "average": "349.8829",
      "volume": "3855",
      "turnover": "1348798.5",
      "trades": "120"
    },
    {
      "date": "2024-02-14",
      "bid": "357.00",
      "ask": "360.50",
      "open": "353.00",
      "high": "388.00",
      "low": "353.00",
      "close": "360.50",
      "average": "363.7184",
      "volume": "3317",
      "turnover": "1206454",
      "trades": "154"
    },
    {
      "date": "2024-02-15",
      "bid": "349.50",
      "ask": "352.00",
      "open": "358.00",
      "high": "358.00",
      "low": "347.50",
      "close": "351.50",
      "average": "349.5442",
      "volume": "1935",
      "turnover": "676368",
      "trades": "128"
    },
    {
      "date": "2024-02-16",
      "bid": "339.00",
      "ask": "341.00",
      "open": "351.00",
      "high": "351.00",
      "low": "334.50",
      "close": "341.50",
      "average": "339.0772",
      "volume": "3768",
      "turnover": "1277835",
      "trades": "171"
    },
    {
      "date": "2024-02-19",
      "bid": "338.00",
      "ask": "340.00",
      "open": "341.50",
      "high": "347.00",
      "low": "337.00",
      "close": "339.50",
      "average": "340.41",
      "volume": "1667",
      "turnover": "567463.5",
      "trades": "80"
    },
    {
      "date": "2024-02-20",
      "bid": "340.00",
      "ask": "343.00",
      "open": "339.50",
      "high": "359.00",
      "low": "339.50",
      "close": "343.00",
      "average": "343.7581",
      "volume": "2685",
      "turnover": "922990.5",
      "trades": "92"
    },
    {
      "date": "2024-02-21",
      "bid": "346.00",
      "ask": "348.00",
      "open": "344.50",
      "high": "348.50",
      "low": "343.00",
      "close": "348.00",
      "average": "345.6537",
      "volume": "1288",
      "turnover": "445202",
      "trades": "57"
    },
    {
      "date": "2024-02-22",
      "bid": "339.50",
      "ask": "341.50",
      "open": "348.00",
      "high": "352.50",
      "low": "338.50",
      "close": "339.50",
      "average": "341.815",
      "volume": "1913",
      "turnover": "653892",
      "trades": "110"
    },
    {
      "date": "2024-02-23",
      "bid": "342.50",
      "ask": "345.00",
      "open": "339.50",
      "high": "345.50",
      "low": "338.50",
      "close": "345.00",
      "average": "342.2491",
      "volume": "1327",
      "turnover": "454164.5",
      "trades": "85"
    },
    {
      "date": "2024-02-26",
      "bid": "356.00",
      "ask": "359.50",
      "open": "345.00",
      "high": "360.00",
      "low": "345.00",
      "close": "360.00",
      "average": "354.2622",
      "volume": "3373",
      "turnover": "1194926.5",
      "trades": "137"
    },
    {
      "date": "2024-02-27",
      "bid": "354.50",
      "ask": "360.00",
      "open": "359.50",
      "high": "360.00",
      "low": "348.00",
      "close": "360.00",
      "average": "354.6501",
      "volume": "3417",
      "turnover": "1211839.5",
      "trades": "163"
    },
    {
      "date": "2024-02-28",
      "bid": "302.00",
      "ask": "303.50",
      "open": "360.00",
      "high": "369.50",
      "low": "300.50",
      "close": "301.00",
      "average": "319.9367",
      "volume": "29794",
      "turnover": "9532924.5",
      "trades": "936"
    },
    {
      "date": "2024-02-29",
      "bid": "302.50",
      "ask": "303.50",
      "open": "300.50",
      "high": "305.00",
      "low": "294.00",
      "close": "303.50",
      "average": "299.5762",
      "volume": "10241",
      "turnover": "3066871.25",
      "trades": "362"
    },
    {
      "date": "2024-03-01",
      "bid": "304.00",
      "ask": "305.00",
      "open": "298.00",
      "high": "306.00",
      "low": "295.00",
      "close": "305.00",
      "average": "299.8316",
      "volume": "11366",
      "turnover": "3404541.25",
      "trades": "404"
    },
    {
      "date": "2024-03-04",
      "bid": "298.00",
      "ask": "299.00",
      "open": "305.00",
      "high": "305.00",
      "low": "296.50",
      "close": "297.50",
      "average": "299.2924",
      "volume": "10829",
      "turnover": "3241022",
      "trades": "338"
    },
    {
      "date": "2024-03-05",
      "bid": "296.00",
      "ask": "296.50",
      "open": "297.50",
      "high": "297.50",
      "low": "284.50",
      "close": "297.50",
      "average": "290.6021",
      "volume": "13677",
      "turnover": "3974565.5",
      "trades": "415"
    },
    {
      "date": "2024-03-06",
      "bid": "298.00",
      "ask": "299.00",
      "open": "292.50",
      "high": "299.50",
      "low": "290.50",
      "close": "299.50",
      "average": "295.5401",
      "volume": "4666",
      "turnover": "1378952.75",
      "trades": "121"
    },
    {
      "date": "2024-03-07",
      "bid": "300.00",
      "ask": "302.00",
      "open": "299.50",
      "high": "303.50",
      "low": "295.00",
      "close": "302.50",
      "average": "298.3649",
      "volume": "2511",
      "turnover": "749200.5",
      "trades": "79"
    },
    {
      "date": "2024-03-08",
      "bid": "313.00",
      "ask": "313.50",
      "open": "302.50",
      "high": "314.50",
      "low": "302.00",
      "close": "313.50",
      "average": "307.9687",
      "volume": "3326",
      "turnover": "1023139",
      "trades": "146"
    },
    {
      "date": "2024-03-11",
      "bid": "303.00",
      "ask": "306.00",
      "open": "313.50",
      "high": "313.50",
      "low": "303.50",
      "close": "306.00",
      "average": "310.3269",
      "volume": "4108",
      "turnover": "1274823",
      "trades": "87"
    },
    {
      "date": "2024-03-12",
      "bid": "304.00",
      "ask": "306.50",
      "open": "304.00",
      "high": "307.50",
      "low": "297.50",
      "close": "306.50",
      "average": "303.1009",
      "volume": "7457",
      "turnover": "2260223.5",
      "trades": "126"
    },
    {
      "date": "2024-03-13",
      "bid": "310.00",
      "ask": "311.50",
      "open": "308.00",
      "high": "311.50",
      "low": "306.00",
      "close": "309.00",
      "average": "308.4262",
      "volume": "2153",
      "turnover": "663972",
      "trades": "74"
    },
    {
      "date": "2024-03-14",
      "bid": "307.50",
      "ask": "310.50",
      "open": "309.00",
      "high": "313.00",
      "low": "308.50",
      "close": "311.00",
      "average": "310.3889",
      "volume": "2038",
      "turnover": "632540.5",
      "trades": "74"
    },
    {
      "date": "2024-03-15",
      "bid": "309.50",
      "ask": "311.50",
      "open": "311.00",
      "high": "312.00",
      "low": "307.50",
      "close": "310.00",
      "average": "309.2147",
      "volume": "3253",
      "turnover": "1005786.5",
      "trades": "88"
    },
    {
      "date": "2024-03-18",
      "bid": "301.00",
      "ask": "301.50",
      "open": "310.00",
      "high": "310.00",
      "low": "300.50",
      "close": "301.00",
      "average": "303.037",
      "volume": "2655",
      "turnover": "804566",
      "trades": "115"
    },
    {
      "date": "2024-03-19",
      "bid": "300.50",
      "ask": "301.50",
      "open": "301.00",
      "high": "302.50",
      "low": "298.00",
      "close": "302.50",
      "average": "299.9689",
      "volume": "2826",
      "turnover": "847712",
      "trades": "120"
    },
    {
      "date": "2024-03-20",
      "bid": "301.50",
      "ask": "302.50",
      "open": "307.50",
      "high": "307.50",
      "low": "299.50",
      "close": "303.00",
      "average": "301.5676",
      "volume": "2934",
      "turnover": "885128.5",
      "trades": "70"
    },
    {
      "date": "2024-03-21",
      "bid": "304.50",
      "ask": "307.00",
      "open": "304.00",
      "high": "306.50",
      "low": "303.00",
      "close": "303.00",
      "average": "304.8822",
      "volume": "1405",
      "turnover": "428359.5",
      "trades": "57"
    },
    {
      "date": "2024-03-22",
      "bid": "308.00",
      "ask": "309.50",
      "open": "305.00",
      "high": "310.00",
      "low": "302.00",
      "close": "309.50",
      "average": "305.8956",
      "volume": "929",
      "turnover": "284177",
      "trades": "43"
    },
    {
      "date": "2024-03-25",
      "bid": "306.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "309.00",
      "low": "305.50",
      "close": "308.50",
      "average": "307.3246",
      "volume": "627",
      "turnover": "192692.5",
      "trades": "53"
    },
    {
      "date": "2024-03-26",
      "bid": "307.00",
      "ask": "308.50",
      "open": "305.00",
      "high": "308.50",
      "low": "304.00",
      "close": "308.50",
      "average": "305.9932",
      "volume": "2347",
      "turnover": "718166",
      "trades": "101"
    },
    {
      "date": "2024-03-27",
      "bid": "306.00",
      "ask": "308.50",
      "open": "308.50",
      "high": "308.50",
      "low": "304.00",
      "close": "306.00",
      "average": "306.1447",
      "volume": "1075",
      "turnover": "329105.5",
      "trades": "59"
    },
    {
      "date": "2024-03-28",
      "bid": "308.00",
      "ask": "309.00",
      "open": "306.00",
      "high": "309.00",
      "low": "306.00",
      "close": "308.00",
      "average": "308.1241",
      "volume": "810",
      "turnover": "249580.5",
      "trades": "38"
    },
    {
      "date": "2024-04-02",
      "bid": "307.00",
      "ask": "309.00",
      "open": "308.00",
      "high": "310.00",
      "low": "302.00",
      "close": "309.00",
      "average": "306.4255",
      "volume": "1731",
      "turnover": "531337",
      "trades": "78"
    },
    {
      "date": "2024-04-03",
      "bid": "308.00",
      "ask": "310.00",
      "open": "309.00",
      "high": "312.00",
      "low": "305.00",
      "close": "310.00",
      "average": "309.2899",
      "volume": "1896",
      "turnover": "586022",
      "trades": "67"
    },
    {
      "date": "2024-04-04",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "312.00",
      "low": "305.00",
      "close": "312.00",
      "average": "308.9535",
      "volume": "2912",
      "turnover": "898755",
      "trades": "84"
    },
    {
      "date": "2024-04-05",
      "bid": "309.00",
      "ask": "313.00",
      "open": "311.00",
      "high": "314.00",
      "low": "306.00",
      "close": "306.00",
      "average": "309.8098",
      "volume": "1819",
      "turnover": "563544",
      "trades": "61"
    },
    {
      "date": "2024-04-08",
      "bid": "320.00",
      "ask": "321.00",
      "open": "308.00",
      "high": "322.00",
      "low": "308.00",
      "close": "321.00",
      "average": "313.6983",
      "volume": "3220",
      "turnover": "1010302",
      "trades": "106"
    },
    {
      "date": "2024-04-09",
      "bid": "328.00",
      "ask": "330.00",
      "open": "321.00",
      "high": "330.00",
      "low": "318.00",
      "close": "326.00",
      "average": "325.767",
      "volume": "2665",
      "turnover": "868169",
      "trades": "93"
    },
    {
      "date": "2024-04-10",
      "bid": "331.00",
      "ask": "334.00",
      "open": "327.00",
      "high": "334.00",
      "low": "327.00",
      "close": "330.00",
      "average": "330.2319",
      "volume": "2100",
      "turnover": "693487",
      "trades": "94"
    },
    {
      "date": "2024-04-11",
      "bid": "330.00",
      "ask": "333.00",
      "open": "330.00",
      "high": "334.00",
      "low": "329.00",
      "close": "331.00",
      "average": "330.7068",
      "volume": "2282",
      "turnover": "754673",
      "trades": "82"
    },
    {
      "date": "2024-04-12",
      "bid": "328.00",
      "ask": "329.00",
      "open": "333.00",
      "high": "339.00",
      "low": "326.00",
      "close": "330.00",
      "average": "329.4701",
      "volume": "6871",
      "turnover": "2263791.5",
      "trades": "90"
    },
    {
      "date": "2024-04-15",
      "bid": "329.00",
      "ask": "331.00",
      "open": "328.00",
      "high": "332.00",
      "low": "326.00",
      "close": "329.00",
      "average": "329.1402",
      "volume": "906",
      "turnover": "298201",
      "trades": "61"
    },
    {
      "date": "2024-04-16",
      "bid": "336.00",
      "ask": "337.00",
      "open": "334.00",
      "high": "337.00",
      "low": "329.00",
      "close": "337.00",
      "average": "335.0978",
      "volume": "2156",
      "turnover": "722526",
      "trades": "55"
    },
    {
      "date": "2024-04-17",
      "bid": "335.00",
      "ask": "336.00",
      "open": "337.00",
      "high": "340.00",
      "low": "335.00",
      "close": "336.00",
      "average": "337.1741",
      "volume": "1005",
      "turnover": "338860",
      "trades": "56"
    },
    {
      "date": "2024-04-18",
      "bid": "332.00",
      "ask": "334.00",
      "open": "336.00",
      "high": "339.00",
      "low": "332.00",
      "close": "334.00",
      "average": "335.1289",
      "volume": "613",
      "turnover": "205434",
      "trades": "36"
    },
    {
      "date": "2024-04-19",
      "bid": "332.00",
      "ask": "333.00",
      "open": "334.00",
      "high": "334.00",
      "low": "329.00",
      "close": "332.00",
      "average": "331.2242",
      "volume": "513",
      "turnover": "169918",
      "trades": "38"
    },
    {
      "date": "2024-04-22",
      "bid": "330.00",
      "ask": "331.00",
      "open": "330.00",
      "high": "331.00",
      "low": "327.00",
      "close": "330.00",
      "average": "329.0921",
      "volume": "1520",
      "turnover": "500220",
      "trades": "60"
    },
    {
      "date": "2024-04-23",
      "bid": "333.00",
      "ask": "335.00",
      "open": "331.00",
      "high": "335.00",
      "low": "326.00",
      "close": "333.00",
      "average": "331.5841",
      "volume": "1274",
      "turnover": "422435",
      "trades": "68"
    },
    {
      "date": "2024-04-24",
      "bid": "334.00",
      "ask": "335.00",
      "open": "333.00",
      "high": "338.00",
      "low": "333.00",
      "close": "334.00",
      "average": "334.8242",
      "volume": "1206",
      "turnover": "403798",
      "trades": "46"
    },
    {
      "date": "2024-04-25",
      "bid": "334.00",
      "ask": "335.00",
      "open": "334.00",
      "high": "339.00",
      "low": "332.00",
      "close": "334.00",
      "average": "333.9373",
      "volume": "3960",
      "turnover": "1322585",
      "trades": "112"
    },
    {
      "date": "2024-04-26",
      "bid": "332.00",
      "ask": "335.00",
      "open": "334.00",
      "high": "338.00",
      "low": "332.00",
      "close": "335.00",
      "average": "332.491",
      "volume": "3379",
      "turnover": "1123487",
      "trades": "110"
    },
    {
      "date": "2024-04-29",
      "bid": "332.00",
      "ask": "335.00",
      "open": "333.00",
      "high": "338.00",
      "low": "332.00",
      "close": "335.00",
      "average": "334.8552",
      "volume": "594",
      "turnover": "198904",
      "trades": "50"
    },
    {
      "date": "2024-04-30",
      "bid": "332.00",
      "ask": "334.00",
      "open": "340.00",
      "high": "340.00",
      "low": "332.00",
      "close": "333.00",
      "average": "333.1828",
      "volume": "640",
      "turnover": "213237",
      "trades": "37"
    },
    {
      "date": "2024-05-02",
      "bid": "332.00",
      "ask": "335.00",
      "open": "333.00",
      "high": "338.00",
      "low": "332.00",
      "close": "335.00",
      "average": "332.933",
      "volume": "1120",
      "turnover": "372885",
      "trades": "47"
    },
    {
      "date": "2024-05-03",
      "bid": "334.00",
      "ask": "336.00",
      "open": "336.00",
      "high": "336.00",
      "low": "332.00",
      "close": "335.00",
      "average": "333.4706",
      "volume": "408",
      "turnover": "136056",
      "trades": "36"
    },
    {
      "date": "2024-05-06",
      "bid": "332.00",
      "ask": "333.00",
      "open": "335.00",
      "high": "335.00",
      "low": "332.00",
      "close": "332.00",
      "average": "332.7524",
      "volume": "1333",
      "turnover": "443559",
      "trades": "61"
    },
    {
      "date": "2024-05-07",
      "bid": "332.00",
      "ask": "334.00",
      "open": "333.00",
      "high": "336.00",
      "low": "332.00",
      "close": "335.00",
      "average": "333.4774",
      "volume": "532",
      "turnover": "177410",
      "trades": "30"
    },
    {
      "date": "2024-05-08",
      "bid": "333.00",
      "ask": "334.00",
      "open": "334.00",
      "high": "335.00",
      "low": "332.00",
      "close": "334.00",
      "average": "333.6212",
      "volume": "198",
      "turnover": "66057",
      "trades": "20"
    },
    {
      "date": "2024-05-10",
      "bid": "333.00",
      "ask": "334.00",
      "open": "334.00",
      "high": "334.00",
      "low": "332.00",
      "close": "334.00",
      "average": "333.1114",
      "volume": "1346",
      "turnover": "448368",
      "trades": "66"
    },
    {
      "date": "2024-05-13",
      "bid": "334.00",
      "ask": "339.00",
      "open": "334.00",
      "high": "339.00",
      "low": "334.00",
      "close": "334.00",
      "average": "336.863",
      "volume": "1724",
      "turnover": "580969",
      "trades": "58"
    },
    {
      "date": "2024-05-14",
      "bid": "337.00",
      "ask": "339.00",
      "open": "334.00",
      "high": "347.00",
      "low": "332.00",
      "close": "338.00",
      "average": "335.7123",
      "volume": "2530",
      "turnover": "849352",
      "trades": "64"
    },
    {
      "date": "2024-05-15",
      "bid": "348.00",
      "ask": "350.00",
      "open": "340.00",
      "high": "352.00",
      "low": "335.00",
      "close": "348.00",
      "average": "343.7061",
      "volume": "3672",
      "turnover": "1261920",
      "trades": "122"
    },
    {
      "date": "2024-05-16",
      "bid": "341.00",
      "ask": "342.00",
      "open": "348.00",
      "high": "348.00",
      "low": "335.00",
      "close": "341.00",
      "average": "341.1985",
      "volume": "1491",
      "turnover": "508727",
      "trades": "86"
    },
    {
      "date": "2024-05-17",
      "bid": "338.00",
      "ask": "341.00",
      "open": "341.00",
      "high": "341.00",
      "low": "338.00",
      "close": "341.00",
      "average": "338.9813",
      "volume": "748",
      "turnover": "253558",
      "trades": "40"
    },
    {
      "date": "2024-05-20",
      "bid": "330.00",
      "ask": "333.00",
      "open": "336.00",
      "high": "336.00",
      "low": "330.00",
      "close": "333.00",
      "average": "331.831",
      "volume": "6236",
      "turnover": "2069298",
      "trades": "158"
    },
    {
      "date": "2024-05-21",
      "bid": "330.00",
      "ask": "331.00",
      "open": "335.00",
      "high": "335.00",
      "low": "330.00",
      "close": "330.00",
      "average": "330.1598",
      "volume": "2065",
      "turnover": "681780",
      "trades": "59"
    },
    {
      "date": "2024-05-22",
      "bid": "328.00",
      "ask": "329.00",
      "open": "330.00",
      "high": "334.00",
      "low": "327.00",
      "close": "328.00",
      "average": "329.7399",
      "volume": "3106",
      "turnover": "1024172",
      "trades": "89"
    },
    {
      "date": "2024-05-23",
      "bid": "327.00",
      "ask": "328.00",
      "open": "329.00",
      "high": "329.00",
      "low": "324.00",
      "close": "328.00",
      "average": "327.5962",
      "volume": "4739",
      "turnover": "1552164",
      "trades": "104"
    },
    {
      "date": "2024-05-24",
      "bid": "328.00",
      "ask": "329.00",
      "open": "328.00",
      "high": "330.00",
      "low": "325.00",
      "close": "329.00",
      "average": "327.0167",
      "volume": "1618",
      "turnover": "529113",
      "trades": "95"
    },
    {
      "date": "2024-05-27",
      "bid": "325.00",
      "ask": "327.00",
      "open": "328.00",
      "high": "330.00",
      "low": "325.00",
      "close": "327.00",
      "average": "327.1314",
      "volume": "883",
      "turnover": "288857",
      "trades": "86"
    },
    {
      "date": "2024-05-28",
      "bid": "330.00",
      "ask": "333.00",
      "open": "327.00",
      "high": "334.00",
      "low": "323.00",
      "close": "330.00",
      "average": "328.6377",
      "volume": "3080",
      "turnover": "1012204",
      "trades": "112"
    },
    {
      "date": "2024-05-29",
      "bid": "332.00",
      "ask": "334.00",
      "open": "330.00",
      "high": "335.00",
      "low": "330.00",
      "close": "331.00",
      "average": "332.1799",
      "volume": "428",
      "turnover": "142173",
      "trades": "38"
    },
    {
      "date": "2024-05-30",
      "bid": "334.00",
      "ask": "336.00",
      "open": "331.00",
      "high": "335.00",
      "low": "330.00",
      "close": "334.00",
      "average": "331.9472",
      "volume": "1155",
      "turnover": "383399",
      "trades": "58"
    },
    {
      "date": "2024-05-31",
      "bid": "326.00",
      "ask": "329.00",
      "open": "334.00",
      "high": "338.00",
      "low": "325.00",
      "close": "325.00",
      "average": "331.0067",
      "volume": "3754",
      "turnover": "1242599",
      "trades": "274"
    },
    {
      "date": "2024-06-03",
      "bid": "325.00",
      "ask": "329.00",
      "open": "325.00",
      "high": "336.00",
      "low": "324.00",
      "close": "326.00",
      "average": "325.0829",
      "volume": "2497",
      "turnover": "811732",
      "trades": "87"
    },
    {
      "date": "2024-06-04",
      "bid": "320.00",
      "ask": "322.00",
      "open": "327.00",
      "high": "327.00",
      "low": "320.00",
      "close": "322.00",
      "average": "320.7271",
      "volume": "2017",
      "turnover": "646909.5",
      "trades": "83"
    },
    {
      "date": "2024-06-05",
      "bid": "323.00",
      "ask": "324.00",
      "open": "322.00",
      "high": "324.00",
      "low": "320.00",
      "close": "324.00",
      "average": "321.0471",
      "volume": "1506",
      "turnover": "483497",
      "trades": "43"
    },
    {
      "date": "2024-06-07",
      "bid": "322.00",
      "ask": "325.00",
      "open": "333.00",
      "high": "333.00",
      "low": "320.00",
      "close": "323.00",
      "average": "325.169",
      "volume": "1421",
      "turnover": "461818",
      "trades": "58"
    },
    {
      "date": "2024-06-10",
      "bid": "326.00",
      "ask": "327.00",
      "open": "323.00",
      "high": "329.00",
      "low": "320.00",
      "close": "327.00",
      "average": "324.3845",
      "volume": "1844",
      "turnover": "598165",
      "trades": "62"
    },
    {
      "date": "2024-06-11",
      "bid": "327.00",
      "ask": "328.00",
      "open": "328.00",
      "high": "328.00",
      "low": "325.00",
      "close": "328.00",
      "average": "326.9528",
      "volume": "848",
      "turnover": "277256",
      "trades": "36"
    },
    {
      "date": "2024-06-12",
      "bid": "335.00",
      "ask": "339.00",
      "open": "328.00",
      "high": "340.00",
      "low": "327.00",
      "close": "339.00",
      "average": "334.6718",
      "volume": "2727",
      "turnover": "912650",
      "trades": "84"
    },
    {
      "date": "2024-06-13",
      "bid": "341.00",
      "ask": "345.00",
      "open": "341.00",
      "high": "344.00",
      "low": "337.00",
      "close": "341.00",
      "average": "339.0327",
      "volume": "1865",
      "turnover": "632296",
      "trades": "47"
    },
    {
      "date": "2024-06-14",
      "bid": "342.00",
      "ask": "343.00",
      "open": "341.00",
      "high": "345.00",
      "low": "341.00",
      "close": "342.00",
      "average": "341.5372",
      "volume": "8366",
      "turnover": "2859250",
      "trades": "52"
    },
    {
      "date": "2024-06-17",
      "bid": "360.00",
      "ask": "362.00",
      "open": "350.00",
      "high": "364.00",
      "low": "350.00",
      "close": "362.00",
      "average": "359.9195",
      "volume": "7987",
      "turnover": "2874677",
      "trades": "246"
    },
    {
      "date": "2024-06-18",
      "bid": "372.00",
      "ask": "375.00",
      "open": "362.00",
      "high": "379.00",
      "low": "362.00",
      "close": "373.00",
      "average": "369.5803",
      "volume": "7098",
      "turnover": "2624110",
      "trades": "218"
    },
    {
      "date": "2024-06-19",
      "bid": "383.00",
      "ask": "385.00",
      "open": "373.00",
      "high": "387.00",
      "low": "373.00",
      "close": "385.00",
      "average": "381.20",
      "volume": "4556",
      "turnover": "1736747",
      "trades": "167"
    },
    {
      "date": "2024-06-20",
      "bid": "388.00",
      "ask": "389.00",
      "open": "386.00",
      "high": "395.00",
      "low": "386.00",
      "close": "389.00",
      "average": "389.8079",
      "volume": "3284",
      "turnover": "1280165",
      "trades": "169"
    },
    {
      "date": "2024-06-24",
      "bid": "390.00",
      "ask": "392.00",
      "open": "389.00",
      "high": "394.00",
      "low": "376.00",
      "close": "393.00",
      "average": "387.3547",
      "volume": "3115",
      "turnover": "1206614",
      "trades": "168"
    },
    {
      "date": "2024-06-25",
      "bid": "396.00",
      "ask": "397.00",
      "open": "393.00",
      "high": "398.00",
      "low": "391.00",
      "close": "397.00",
      "average": "396.798",
      "volume": "21395",
      "turnover": "8489493",
      "trades": "125"
    },
    {
      "date": "2024-06-26",
      "bid": "387.00",
      "ask": "394.00",
      "open": "397.00",
      "high": "401.00",
      "low": "394.00",
      "close": "394.00",
      "average": "396.8698",
      "volume": "3175",
      "turnover": "1260384.5",
      "trades": "95"
    },
    {
      "date": "2024-06-27",
      "bid": "376.00",
      "ask": "380.00",
      "open": "394.00",
      "high": "401.00",
      "low": "375.00",
      "close": "380.00",
      "average": "390.7759",
      "volume": "4490",
      "turnover": "1754172.5",
      "trades": "139"
    },
    {
      "date": "2024-06-28",
      "bid": "363.00",
      "ask": "364.00",
      "open": "380.00",
      "high": "380.00",
      "low": "361.00",
      "close": "364.00",
      "average": "366.7474",
      "volume": "3151",
      "turnover": "1155754",
      "trades": "211"
    },
    {
      "date": "2024-07-01",
      "bid": "368.00",
      "ask": "372.00",
      "open": "364.00",
      "high": "376.00",
      "low": "364.00",
      "close": "367.00",
      "average": "367.5079",
      "volume": "4087",
      "turnover": "1502373",
      "trades": "179"
    },
    {
      "date": "2024-07-02",
      "bid": "368.00",
      "ask": "371.00",
      "open": "367.00",
      "high": "377.00",
      "low": "367.00",
      "close": "372.00",
      "average": "371.6113",
      "volume": "1711",
      "turnover": "635810",
      "trades": "93"
    },
    {
      "date": "2024-07-03",
      "bid": "368.00",
      "ask": "369.00",
      "open": "372.00",
      "high": "372.00",
      "low": "361.00",
      "close": "372.00",
      "average": "365.5984",
      "volume": "3088",
      "turnover": "1128967.5",
      "trades": "153"
    },
    {
      "date": "2024-07-04",
      "bid": "365.00",
      "ask": "366.00",
      "open": "372.00",
      "high": "372.00",
      "low": "361.00",
      "close": "366.00",
      "average": "368.5237",
      "volume": "1695",
      "turnover": "624647.5",
      "trades": "93"
    },
    {
      "date": "2024-07-05",
      "bid": "358.00",
      "ask": "359.00",
      "open": "366.00",
      "high": "366.00",
      "low": "357.00",
      "close": "358.00",
      "average": "360.2026",
      "volume": "2430",
      "turnover": "875291",
      "trades": "119"
    },
    {
      "date": "2024-07-08",
      "bid": "358.00",
      "ask": "362.00",
      "open": "357.00",
      "high": "362.00",
      "low": "353.00",
      "close": "362.00",
      "average": "356.2997",
      "volume": "2052",
      "turnover": "731127",
      "trades": "113"
    },
    {
      "date": "2024-07-09",
      "bid": "352.00",
      "ask": "354.00",
      "open": "362.00",
      "high": "362.00",
      "low": "351.00",
      "close": "352.00",
      "average": "355.0318",
      "volume": "1592",
      "turnover": "565381",
      "trades": "102"
    },
    {
      "date": "2024-07-10",
      "bid": "355.00",
      "ask": "357.00",
      "open": "352.00",
      "high": "358.00",
      "low": "352.00",
      "close": "355.00",
      "average": "353.6914",
      "volume": "686",
      "turnover": "242618",
      "trades": "50"
    },
    {
      "date": "2024-07-11",
      "bid": "352.00",
      "ask": "354.00",
      "open": "355.00",
      "high": "355.00",
      "low": "349.00",
      "close": "352.00",
      "average": "350.7865",
      "volume": "923",
      "turnover": "323784.5",
      "trades": "71"
    },
    {
      "date": "2024-07-12",
      "bid": "355.00",
      "ask": "356.00",
      "open": "355.00",
      "high": "356.00",
      "low": "346.00",
      "close": "356.00",
      "average": "351.4423",
      "volume": "2159",
      "turnover": "758764",
      "trades": "89"
    },
    {
      "date": "2024-07-15",
      "bid": "364.00",
      "ask": "367.00",
      "open": "362.00",
      "high": "368.00",
      "low": "360.00",
      "close": "364.00",
      "average": "363.2688",
      "volume": "1896",
      "turnover": "688757.5",
      "trades": "86"
    },
    {
      "date": "2024-07-16",
      "bid": "366.00",
      "ask": "368.00",
      "open": "365.00",
      "high": "368.00",
      "low": "363.00",
      "close": "368.00",
      "average": "366.6568",
      "volume": "2938",
      "turnover": "1077158.5",
      "trades": "56"
    },
    {
      "date": "2024-07-17",
      "bid": "367.00",
      "ask": "369.00",
      "open": "366.00",
      "high": "369.00",
      "low": "366.00",
      "close": "369.00",
      "average": "366.7845",
      "volume": "529",
      "turnover": "194029",
      "trades": "40"
    },
    {
      "date": "2024-07-18",
      "bid": "365.00",
      "ask": "366.00",
      "open": "369.00",
      "high": "369.00",
      "low": "365.00",
      "close": "366.00",
      "average": "366.5977",
      "volume": "267",
      "turnover": "97875",
      "trades": "21"
    },
    {
      "date": "2024-07-19",
      "bid": "362.00",
      "ask": "364.00",
      "open": "366.00",
      "high": "366.00",
      "low": "360.00",
      "close": "364.00",
      "average": "361.6009",
      "volume": "426",
      "turnover": "154042",
      "trades": "24"
    },
    {
      "date": "2024-07-22",
      "bid": "371.00",
      "ask": "374.00",
      "open": "364.00",
      "high": "375.00",
      "low": "364.00",
      "close": "372.00",
      "average": "372.1797",
      "volume": "1724",
      "turnover": "641652.5",
      "trades": "86"
    },
    {
      "date": "2024-07-23",
      "bid": "368.00",
      "ask": "372.00",
      "open": "372.00",
      "high": "375.00",
      "low": "366.00",
      "close": "372.00",
      "average": "371.5423",
      "volume": "1075",
      "turnover": "399408",
      "trades": "42"
    },
    {
      "date": "2024-07-24",
      "bid": "362.00",
      "ask": "363.00",
      "open": "372.00",
      "high": "372.00",
      "low": "362.00",
      "close": "362.00",
      "average": "366.8692",
      "volume": "688",
      "turnover": "252406",
      "trades": "37"
    },
    {
      "date": "2024-07-25",
      "bid": "368.00",
      "ask": "371.00",
      "open": "360.00",
      "high": "375.00",
      "low": "360.00",
      "close": "373.00",
      "average": "369.3129",
      "volume": "2378",
      "turnover": "878226",
      "trades": "74"
    },
    {
      "date": "2024-07-26",
      "bid": "368.00",
      "ask": "369.00",
      "open": "373.00",
      "high": "373.00",
      "low": "364.00",
      "close": "369.00",
      "average": "365.8248",
      "volume": "1033",
      "turnover": "377897",
      "trades": "48"
    },
    {
      "date": "2024-07-29",
      "bid": "362.00",
      "ask": "365.00",
      "open": "369.00",
      "high": "373.00",
      "low": "363.00",
      "close": "365.00",
      "average": "367.469",
      "volume": "710",
      "turnover": "260903",
      "trades": "43"
    },
    {
      "date": "2024-07-30",
      "bid": "366.00",
      "ask": "370.00",
      "open": "365.00",
      "high": "374.00",
      "low": "365.00",
      "close": "366.00",
      "average": "370.7939",
      "volume": "389",
      "turnover": "144305",
      "trades": "26"
    },
    {
      "date": "2024-07-31",
      "bid": "368.00",
      "ask": "370.00",
      "open": "367.00",
      "high": "372.00",
      "low": "365.00",
      "close": "368.00",
      "average": "367.8364",
      "volume": "483",
      "turnover": "177665",
      "trades": "36"
    },
    {
      "date": "2024-08-01",
      "bid": "368.00",
      "ask": "374.00",
      "open": "367.00",
      "high": "375.00",
      "low": "366.00",
      "close": "372.00",
      "average": "372.7676",
      "volume": "2724",
      "turnover": "1015419",
      "trades": "58"
    },
    {
      "date": "2024-08-02",
      "bid": "368.00",
      "ask": "372.00",
      "open": "372.00",
      "high": "373.00",
      "low": "366.00",
      "close": "368.00",
      "average": "370.5166",
      "volume": "1177",
      "turnover": "436098",
      "trades": "54"
    },
    {
      "date": "2024-08-05",
      "bid": "350.00",
      "ask": "353.00",
      "open": "367.00",
      "high": "367.00",
      "low": "348.00",
      "close": "353.00",
      "average": "354.6482",
      "volume": "3354",
      "turnover": "1189399",
      "trades": "131"
    },
    {
      "date": "2024-08-06",
      "bid": "358.00",
      "ask": "360.00",
      "open": "352.00",
      "high": "370.00",
      "low": "352.00",
      "close": "360.00",
      "average": "364.3124",
      "volume": "925",
      "turnover": "336989",
      "trades": "73"
    },
    {
      "date": "2024-08-07",
      "bid": "351.00",
      "ask": "354.00",
      "open": "360.00",
      "high": "360.00",
      "low": "344.00",
      "close": "354.00",
      "average": "350.7336",
      "volume": "3011",
      "turnover": "1056059",
      "trades": "89"
    },
    {
      "date": "2024-08-08",
      "bid": "353.00",
      "ask": "357.00",
      "open": "353.00",
      "high": "357.00",
      "low": "347.00",
      "close": "357.00",
      "average": "351.2251",
      "volume": "2327",
      "turnover": "817338",
      "trades": "59"
    },
    {
      "date": "2024-08-09",
      "bid": "356.00",
      "ask": "358.00",
      "open": "357.00",
      "high": "362.00",
      "low": "354.00",
      "close": "357.00",
      "average": "356.5344",
      "volume": "460",
      "turnover": "164037",
      "trades": "41"
    },
    {
      "date": "2024-08-12",
      "bid": "362.00",
      "ask": "366.00",
      "open": "358.00",
      "high": "367.00",
      "low": "358.00",
      "close": "366.00",
      "average": "364.3807",
      "volume": "991",
      "turnover": "361151",
      "trades": "46"
    },
    {
      "date": "2024-08-13",
      "bid": "359.00",
      "ask": "364.00",
      "open": "366.00",
      "high": "366.00",
      "low": "358.00",
      "close": "364.00",
      "average": "361.0369",
      "volume": "786",
      "turnover": "283775",
      "trades": "40"
    },
    {
      "date": "2024-08-14",
      "bid": "358.00",
      "ask": "362.00",
      "open": "359.00",
      "high": "366.00",
      "low": "357.00",
      "close": "362.00",
      "average": "364.137",
      "volume": "1547",
      "turnover": "563320",
      "trades": "22"
    },
    {
      "date": "2024-08-15",
      "bid": "355.00",
      "ask": "358.00",
      "open": "366.00",
      "high": "366.00",
      "low": "355.00",
      "close": "356.00",
      "average": "356.4997",
      "volume": "1825",
      "turnover": "650612",
      "trades": "50"
    },
    {
      "date": "2024-08-16",
      "bid": "351.00",
      "ask": "353.00",
      "open": "357.00",
      "high": "357.00",
      "low": "350.00",
      "close": "350.00",
      "average": "352.4648",
      "volume": "1721",
      "turnover": "606592",
      "trades": "65"
    },
    {
      "date": "2024-08-19",
      "bid": "351.00",
      "ask": "353.00",
      "open": "350.00",
      "high": "353.00",
      "low": "346.00",
      "close": "353.00",
      "average": "348.2842",
      "volume": "3628",
      "turnover": "1263575",
      "trades": "63"
    },
    {
      "date": "2024-08-20",
      "bid": "352.00",
      "ask": "354.00",
      "open": "353.00",
      "high": "355.00",
      "low": "349.00",
      "close": "354.00",
      "average": "350.7043",
      "volume": "328",
      "turnover": "115031",
      "trades": "25"
    },
    {
      "date": "2024-08-21",
      "bid": "357.00",
      "ask": "358.00",
      "open": "353.00",
      "high": "360.00",
      "low": "353.00",
      "close": "357.00",
      "average": "357.4772",
      "volume": "2285",
      "turnover": "816954",
      "trades": "62"
    },
    {
      "date": "2024-08-22",
      "bid": "363.00",
      "ask": "368.00",
      "open": "357.00",
      "high": "368.00",
      "low": "357.00",
      "close": "363.00",
      "average": "364.8405",
      "volume": "1793",
      "turnover": "654159",
      "trades": "45"
    },
    {
      "date": "2024-08-23",
      "bid": "365.00",
      "ask": "369.00",
      "open": "366.00",
      "high": "369.00",
      "low": "359.00",
      "close": "366.00",
      "average": "364.9979",
      "volume": "474",
      "turnover": "173009",
      "trades": "39"
    },
    {
      "date": "2024-08-26",
      "bid": "362.00",
      "ask": "371.00",
      "open": "366.00",
      "high": "375.00",
      "low": "355.00",
      "close": "370.00",
      "average": "365.4983",
      "volume": "5137",
      "turnover": "1877565",
      "trades": "137"
    },
    {
      "date": "2024-08-27",
      "bid": "365.00",
      "ask": "370.00",
      "open": "373.00",
      "high": "373.00",
      "low": "365.00",
      "close": "368.00",
      "average": "370.624",
      "volume": "1407",
      "turnover": "521468",
      "trades": "55"
    },
    {
      "date": "2024-08-28",
      "bid": "350.00",
      "ask": "353.00",
      "open": "368.00",
      "high": "370.00",
      "low": "350.00",
      "close": "350.00",
      "average": "353.4308",
      "volume": "5738",
      "turnover": "2027986",
      "trades": "151"
    },
    {
      "date": "2024-08-29",
      "bid": "344.00",
      "ask": "347.00",
      "open": "350.00",
      "high": "366.00",
      "low": "343.00",
      "close": "345.00",
      "average": "350.0511",
      "volume": "5359",
      "turnover": "1875924",
      "trades": "136"
    },
    {
      "date": "2024-08-30",
      "bid": "340.00",
      "ask": "341.00",
      "open": "344.00",
      "high": "347.00",
      "low": "338.00",
      "close": "342.00",
      "average": "341.4199",
      "volume": "3573",
      "turnover": "1220007",
      "trades": "110"
    },
    {
      "date": "2024-09-02",
      "bid": "328.00",
      "ask": "331.00",
      "open": "341.00",
      "high": "341.00",
      "low": "328.00",
      "close": "331.00",
      "average": "333.3948",
      "volume": "7320",
      "turnover": "2439995",
      "trades": "207"
    },
    {
      "date": "2024-09-03",
      "bid": "327.00",
      "ask": "328.00",
      "open": "331.00",
      "high": "334.00",
      "low": "325.00",
      "close": "325.00",
      "average": "329.7919",
      "volume": "1639",
      "turnover": "540529",
      "trades": "86"
    },
    {
      "date": "2024-09-04",
      "bid": "328.00",
      "ask": "330.00",
      "open": "325.00",
      "high": "329.00",
      "low": "320.00",
      "close": "329.00",
      "average": "322.9344",
      "volume": "2303",
      "turnover": "743718",
      "trades": "78"
    },
    {
      "date": "2024-09-05",
      "bid": "327.00",
      "ask": "330.00",
      "open": "329.00",
      "high": "331.00",
      "low": "327.00",
      "close": "328.00",
      "average": "328.4273",
      "volume": "578",
      "turnover": "189831",
      "trades": "25"
    },
    {
      "date": "2024-09-06",
      "bid": "331.00",
      "ask": "334.00",
      "open": "327.00",
      "high": "334.00",
      "low": "327.00",
      "close": "334.00",
      "average": "328.4558",
      "volume": "2398",
      "turnover": "787637",
      "trades": "41"
    },
    {
      "date": "2024-09-09",
      "bid": "324.00",
      "ask": "328.00",
      "open": "334.00",
      "high": "337.00",
      "low": "323.00",
      "close": "328.00",
      "average": "327.2463",
      "volume": "3269",
      "turnover": "1069768",
      "trades": "60"
    },
    {
      "date": "2024-09-10",
      "bid": "321.00",
      "ask": "322.00",
      "open": "328.00",
      "high": "331.00",
      "low": "321.00",
      "close": "322.00",
      "average": "325.6785",
      "volume": "1689",
      "turnover": "550071",
      "trades": "72"
    },
    {
      "date": "2024-09-11",
      "bid": "319.00",
      "ask": "321.00",
      "open": "322.00",
      "high": "322.00",
      "low": "317.00",
      "close": "322.00",
      "average": "320.1125",
      "volume": "2000",
      "turnover": "640183",
      "trades": "73"
    },
    {
      "date": "2024-09-12",
      "bid": "316.00",
      "ask": "319.00",
      "open": "324.00",
      "high": "328.00",
      "low": "314.00",
      "close": "316.00",
      "average": "317.3932",
      "volume": "2097",
      "turnover": "665573.5",
      "trades": "129"
    },
    {
      "date": "2024-09-13",
      "bid": "308.00",
      "ask": "311.00",
      "open": "315.00",
      "high": "315.00",
      "low": "306.00",
      "close": "311.00",
      "average": "308.5942",
      "volume": "4461",
      "turnover": "1376414",
      "trades": "155"
    },
    {
      "date": "2024-09-16",
      "bid": "313.00",
      "ask": "315.00",
      "open": "310.00",
      "high": "315.00",
      "low": "301.00",
      "close": "315.00",
      "average": "307.5396",
      "volume": "4600",
      "turnover": "1414682",
      "trades": "140"
    },
    {
      "date": "2024-09-17",
      "bid": "311.00",
      "ask": "313.00",
      "open": "313.00",
      "high": "314.00",
      "low": "306.00",
      "close": "311.00",
      "average": "310.1374",
      "volume": "2395",
      "turnover": "742779",
      "trades": "88"
    },
    {
      "date": "2024-09-18",
      "bid": "308.00",
      "ask": "310.00",
      "open": "311.00",
      "high": "313.00",
      "low": "308.00",
      "close": "310.00",
      "average": "311.0864",
      "volume": "301",
      "turnover": "93637",
      "trades": "32"
    },
    {
      "date": "2024-09-19",
      "bid": "314.00",
      "ask": "316.00",
      "open": "305.00",
      "high": "320.00",
      "low": "302.00",
      "close": "314.00",
      "average": "313.6857",
      "volume": "2582",
      "turnover": "811660",
      "trades": "85"
    },
    {
      "date": "2024-09-20",
      "bid": "313.00",
      "ask": "315.00",
      "open": "314.00",
      "high": "315.00",
      "low": "309.00",
      "close": "315.00",
      "average": "310.7404",
      "volume": "778",
      "turnover": "241756",
      "trades": "42"
    },
    {
      "date": "2024-09-23",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "312.00",
      "low": "304.00",
      "close": "311.00",
      "average": "308.2074",
      "volume": "1509",
      "turnover": "465085",
      "trades": "63"
    },
    {
      "date": "2024-09-24",
      "bid": "306.00",
      "ask": "308.00",
      "open": "311.00",
      "high": "311.00",
      "low": "303.00",
      "close": "306.00",
      "average": "306.4823",
      "volume": "1076",
      "turnover": "329775",
      "trades": "58"
    },
    {
      "date": "2024-09-25",
      "bid": "305.00",
      "ask": "306.00",
      "open": "306.00",
      "high": "311.00",
      "low": "303.00",
      "close": "306.00",
      "average": "305.9711",
      "volume": "2079",
      "turnover": "636114",
      "trades": "82"
    },
    {
      "date": "2024-09-26",
      "bid": "306.00",
      "ask": "310.00",
      "open": "306.00",
      "high": "310.00",
      "low": "303.00",
      "close": "306.00",
      "average": "305.6437",
      "volume": "3031",
      "turnover": "926406",
      "trades": "82"
    },
    {
      "date": "2024-09-27",
      "bid": "300.00",
      "ask": "301.00",
      "open": "307.00",
      "high": "311.00",
      "low": "299.00",
      "close": "300.00",
      "average": "301.3847",
      "volume": "3637",
      "turnover": "1096136",
      "trades": "138"
    },
    {
      "date": "2024-09-30",
      "bid": "296.00",
      "ask": "298.00",
      "open": "300.00",
      "high": "300.00",
      "low": "294.00",
      "close": "298.00",
      "average": "295.7955",
      "volume": "3149",
      "turnover": "931460",
      "trades": "171"
    },
    {
      "date": "2024-10-01",
      "bid": "298.00",
      "ask": "301.00",
      "open": "298.00",
      "high": "302.00",
      "low": "295.00",
      "close": "301.00",
      "average": "299.498",
      "volume": "1494",
      "turnover": "447450",
      "trades": "82"
    },
    {
      "date": "2024-10-02",
      "bid": "301.00",
      "ask": "304.00",
      "open": "300.00",
      "high": "305.00",
      "low": "295.00",
      "close": "301.00",
      "average": "300.3989",
      "volume": "1404",
      "turnover": "421760",
      "trades": "64"
    },
    {
      "date": "2024-10-03",
      "bid": "299.00",
      "ask": "302.00",
      "open": "306.00",
      "high": "306.00",
      "low": "298.00",
      "close": "302.00",
      "average": "301.7885",
      "volume": "681",
      "turnover": "205518",
      "trades": "45"
    },
    {
      "date": "2024-10-04",
      "bid": "300.00",
      "ask": "301.00",
      "open": "300.00",
      "high": "302.00",
      "low": "297.00",
      "close": "300.00",
      "average": "300.0881",
      "volume": "1317",
      "turnover": "395216",
      "trades": "54"
    },
    {
      "date": "2024-10-07",
      "bid": "301.00",
      "ask": "303.00",
      "open": "299.00",
      "high": "303.00",
      "low": "298.00",
      "close": "302.00",
      "average": "300.2609",
      "volume": "1753",
      "turnover": "526356",
      "trades": "65"
    },
    {
      "date": "2024-10-08",
      "bid": "304.00",
      "ask": "308.00",
      "open": "301.00",
      "high": "309.00",
      "low": "299.00",
      "close": "301.00",
      "average": "301.3582",
      "volume": "1370",
      "turnover": "412773.5",
      "trades": "56"
    },
    {
      "date": "2024-10-09",
      "bid": "303.00",
      "ask": "305.00",
      "open": "310.00",
      "high": "310.00",
      "low": "300.00",
      "close": "303.00",
      "average": "302.9333",
      "volume": "529",
      "turnover": "160097",
      "trades": "38"
    },
    {
      "date": "2024-10-10",
      "bid": "303.00",
      "ask": "305.00",
      "open": "303.00",
      "high": "305.00",
      "low": "301.00",
      "close": "305.00",
      "average": "302.9138",
      "volume": "697",
      "turnover": "210791",
      "trades": "36"
    },
    {
      "date": "2024-10-11",
      "bid": "306.00",
      "ask": "309.00",
      "open": "305.00",
      "high": "311.00",
      "low": "305.00",
      "close": "306.00",
      "average": "306.911",
      "volume": "652",
      "turnover": "200106",
      "trades": "52"
    },
    {
      "date": "2024-10-14",
      "bid": "305.00",
      "ask": "306.00",
      "open": "306.00",
      "high": "306.00",
      "low": "304.00",
      "close": "305.00",
      "average": "305.354",
      "volume": "384",
      "turnover": "117234",
      "trades": "29"
    },
    {
      "date": "2024-10-15",
      "bid": "307.00",
      "ask": "310.00",
      "open": "306.00",
      "high": "310.00",
      "low": "305.00",
      "close": "310.00",
      "average": "307.1183",
      "volume": "1217",
      "turnover": "373763",
      "trades": "38"
    },
    {
      "date": "2024-10-16",
      "bid": "311.00",
      "ask": "314.00",
      "open": "306.00",
      "high": "314.00",
      "low": "306.00",
      "close": "314.00",
      "average": "311.2921",
      "volume": "1455",
      "turnover": "452871",
      "trades": "52"
    },
    {
      "date": "2024-10-17",
      "bid": "312.00",
      "ask": "314.00",
      "open": "314.00",
      "high": "314.00",
      "low": "311.00",
      "close": "312.00",
      "average": "312.7388",
      "volume": "291",
      "turnover": "91007",
      "trades": "27"
    },
    {
      "date": "2024-10-18",
      "bid": "321.00",
      "ask": "325.00",
      "open": "317.00",
      "high": "327.00",
      "low": "315.00",
      "close": "321.00",
      "average": "321.4798",
      "volume": "646",
      "turnover": "208196",
      "trades": "47"
    },
    {
      "date": "2024-10-21",
      "bid": "320.00",
      "ask": "323.00",
      "open": "321.00",
      "high": "326.00",
      "low": "317.00",
      "close": "320.00",
      "average": "319.8283",
      "volume": "1066",
      "turnover": "340937",
      "trades": "43"
    },
    {
      "date": "2024-10-22",
      "bid": "311.00",
      "ask": "314.00",
      "open": "319.00",
      "high": "319.00",
      "low": "306.00",
      "close": "315.00",
      "average": "314.0465",
      "volume": "538",
      "turnover": "168957",
      "trades": "36"
    },
    {
      "date": "2024-10-23",
      "bid": "310.00",
      "ask": "313.00",
      "open": "313.00",
      "high": "314.00",
      "low": "307.00",
      "close": "311.00",
      "average": "310.5327",
      "volume": "1226",
      "turnover": "381100",
      "trades": "56"
    },
    {
      "date": "2024-10-24",
      "bid": "315.00",
      "ask": "318.00",
      "open": "311.00",
      "high": "319.00",
      "low": "307.00",
      "close": "315.00",
      "average": "312.5322",
      "volume": "1380",
      "turnover": "430939",
      "trades": "51"
    },
    {
      "date": "2024-10-25",
      "bid": "319.00",
      "ask": "321.00",
      "open": "319.00",
      "high": "321.00",
      "low": "312.00",
      "close": "321.00",
      "average": "318.6836",
      "volume": "1005",
      "turnover": "320277",
      "trades": "51"
    },
    {
      "date": "2024-10-28",
      "bid": "319.00",
      "ask": "323.00",
      "open": "321.00",
      "high": "323.00",
      "low": "318.00",
      "close": "320.00",
      "average": "319.3119",
      "volume": "1717",
      "turnover": "547857",
      "trades": "83"
    },
    {
      "date": "2024-10-29",
      "bid": "321.00",
      "ask": "323.00",
      "open": "320.00",
      "high": "325.00",
      "low": "320.00",
      "close": "321.00",
      "average": "322.235",
      "volume": "484",
      "turnover": "156022",
      "trades": "38"
    },
    {
      "date": "2024-10-30",
      "bid": "324.00",
      "ask": "325.00",
      "open": "321.00",
      "high": "329.00",
      "low": "321.00",
      "close": "324.00",
      "average": "325.2484",
      "volume": "773",
      "turnover": "251417",
      "trades": "46"
    },
    {
      "date": "2024-10-31",
      "bid": "318.00",
      "ask": "319.00",
      "open": "327.00",
      "high": "327.00",
      "low": "316.00",
      "close": "319.00",
      "average": "318.8849",
      "volume": "787",
      "turnover": "250904",
      "trades": "52"
    },
    {
      "date": "2024-11-01",
      "bid": "315.00",
      "ask": "317.00",
      "open": "323.00",
      "high": "323.00",
      "low": "311.00",
      "close": "315.00",
      "average": "313.4776",
      "volume": "858",
      "turnover": "269380",
      "trades": "27"
    },
    {
      "date": "2024-11-04",
      "bid": "306.00",
      "ask": "310.00",
      "open": "315.00",
      "high": "325.00",
      "low": "300.00",
      "close": "300.00",
      "average": "312.832",
      "volume": "4651",
      "turnover": "1455529",
      "trades": "124"
    },
    {
      "date": "2024-11-05",
      "bid": "310.00",
      "ask": "314.00",
      "open": "312.00",
      "high": "317.00",
      "low": "306.00",
      "close": "310.00",
      "average": "309.6507",
      "volume": "1228",
      "turnover": "380251",
      "trades": "57"
    },
    {
      "date": "2024-11-06",
      "bid": "313.00",
      "ask": "316.00",
      "open": "309.00",
      "high": "316.00",
      "low": "307.00",
      "close": "316.00",
      "average": "311.2769",
      "volume": "722",
      "turnover": "225451",
      "trades": "36"
    },
    {
      "date": "2024-11-07",
      "bid": "302.00",
      "ask": "305.00",
      "open": "316.00",
      "high": "318.00",
      "low": "290.00",
      "close": "302.00",
      "average": "302.3084",
      "volume": "3359",
      "turnover": "1014455",
      "trades": "197"
    },
    {
      "date": "2024-11-08",
      "bid": "309.00",
      "ask": "310.00",
      "open": "302.00",
      "high": "310.00",
      "low": "300.00",
      "close": "310.00",
      "average": "304.0969",
      "volume": "5641",
      "turnover": "1723039",
      "trades": "76"
    },
    {
      "date": "2024-11-11",
      "bid": "318.00",
      "ask": "319.00",
      "open": "310.00",
      "high": "319.00",
      "low": "310.00",
      "close": "319.00",
      "average": "314.933",
      "volume": "1359",
      "turnover": "427994",
      "trades": "41"
    },
    {
      "date": "2024-11-12",
      "bid": "308.00",
      "ask": "312.00",
      "open": "315.00",
      "high": "319.00",
      "low": "308.00",
      "close": "312.00",
      "average": "312.0314",
      "volume": "987",
      "turnover": "307975",
      "trades": "50"
    },
    {
      "date": "2024-11-13",
      "bid": "316.00",
      "ask": "319.00",
      "open": "312.00",
      "high": "319.00",
      "low": "305.00",
      "close": "319.00",
      "average": "312.9565",
      "volume": "2219",
      "turnover": "693964",
      "trades": "116"
    },
    {
      "date": "2024-11-14",
      "bid": "306.00",
      "ask": "309.00",
      "open": "316.00",
      "high": "316.00",
      "low": "305.00",
      "close": "307.00",
      "average": "309.6406",
      "volume": "1447",
      "turnover": "448050",
      "trades": "54"
    },
    {
      "date": "2024-11-15",
      "bid": "305.00",
      "ask": "307.00",
      "open": "306.00",
      "high": "308.00",
      "low": "301.00",
      "close": "305.00",
      "average": "304.7321",
      "volume": "683",
      "turnover": "208132",
      "trades": "34"
    },
    {
      "date": "2024-11-18",
      "bid": "299.00",
      "ask": "301.00",
      "open": "308.00",
      "high": "308.00",
      "low": "300.00",
      "close": "300.00",
      "average": "302.4317",
      "volume": "549",
      "turnover": "166035",
      "trades": "43"
    },
    {
      "date": "2024-11-19",
      "bid": "296.00",
      "ask": "299.00",
      "open": "301.00",
      "high": "301.00",
      "low": "294.00",
      "close": "295.00",
      "average": "296.6439",
      "volume": "879",
      "turnover": "260750",
      "trades": "60"
    },
    {
      "date": "2024-11-20",
      "bid": "295.00",
      "ask": "300.00",
      "open": "295.00",
      "high": "306.00",
      "low": "293.00",
      "close": "295.00",
      "average": "301.0691",
      "volume": "5646",
      "turnover": "1694858",
      "trades": "82"
    },
    {
      "date": "2024-11-21",
      "bid": "298.00",
      "ask": "300.00",
      "open": "300.00",
      "high": "301.00",
      "low": "297.00",
      "close": "299.00",
      "average": "299.1552",
      "volume": "715",
      "turnover": "213896",
      "trades": "43"
    },
    {
      "date": "2024-11-22",
      "bid": "297.00",
      "ask": "300.00",
      "open": "300.00",
      "high": "300.00",
      "low": "296.00",
      "close": "300.00",
      "average": "298.6536",
      "volume": "407",
      "turnover": "121552",
      "trades": "41"
    },
    {
      "date": "2024-11-25",
      "bid": "300.00",
      "ask": "302.00",
      "open": "301.00",
      "high": "307.00",
      "low": "298.00",
      "close": "300.00",
      "average": "301.7702",
      "volume": "1370",
      "turnover": "414097",
      "trades": "67"
    },
    {
      "date": "2024-11-26",
      "bid": "301.00",
      "ask": "303.00",
      "open": "300.00",
      "high": "304.00",
      "low": "300.00",
      "close": "302.00",
      "average": "301.8863",
      "volume": "387",
      "turnover": "116830",
      "trades": "34"
    },
    {
      "date": "2024-11-27",
      "bid": "294.00",
      "ask": "297.00",
      "open": "302.00",
      "high": "304.00",
      "low": "293.00",
      "close": "294.00",
      "average": "296.3842",
      "volume": "1830",
      "turnover": "542383",
      "trades": "85"
    },
    {
      "date": "2024-11-28",
      "bid": "296.00",
      "ask": "298.00",
      "open": "294.00",
      "high": "300.00",
      "low": "294.00",
      "close": "298.00",
      "average": "295.9788",
      "volume": "377",
      "turnover": "111584",
      "trades": "26"
    },
    {
      "date": "2024-11-29",
      "bid": "297.00",
      "ask": "299.00",
      "open": "298.00",
      "high": "301.00",
      "low": "295.00",
      "close": "299.00",
      "average": "296.2632",
      "volume": "551",
      "turnover": "163241",
      "trades": "27"
    },
    {
      "date": "2024-12-02",
      "bid": "289.00",
      "ask": "290.00",
      "open": "294.00",
      "high": "300.00",
      "low": "288.00",
      "close": "288.00",
      "average": "292.8277",
      "volume": "3052",
      "turnover": "893710",
      "trades": "129"
    },
    {
      "date": "2024-12-03",
      "bid": "292.00",
      "ask": "295.00",
      "open": "289.00",
      "high": "298.00",
      "low": "285.00",
      "close": "295.00",
      "average": "293.3902",
      "volume": "2463",
      "turnover": "722620",
      "trades": "83"
    },
    {
      "date": "2024-12-04",
      "bid": "295.00",
      "ask": "298.00",
      "open": "298.00",
      "high": "300.00",
      "low": "293.00",
      "close": "298.00",
      "average": "298.2861",
      "volume": "1164",
      "turnover": "347205",
      "trades": "31"
    },
    {
      "date": "2024-12-05",
      "bid": "294.00",
      "ask": "299.00",
      "open": "300.00",
      "high": "300.00",
      "low": "294.00",
      "close": "298.00",
      "average": "296.8735",
      "volume": "1407",
      "turnover": "417701",
      "trades": "46"
    },
    {
      "date": "2024-12-06",
      "bid": "294.00",
      "ask": "297.00",
      "open": "294.00",
      "high": "299.00",
      "low": "292.00",
      "close": "297.00",
      "average": "294.5056",
      "volume": "1772",
      "turnover": "521864",
      "trades": "53"
    },
    {
      "date": "2024-12-09",
      "bid": "295.00",
      "ask": "298.00",
      "open": "294.00",
      "high": "301.00",
      "low": "294.00",
      "close": "295.00",
      "average": "299.0503",
      "volume": "1282",
      "turnover": "383375.5",
      "trades": "47"
    },
    {
      "date": "2024-12-10",
      "bid": "299.00",
      "ask": "300.00",
      "open": "300.00",
      "high": "300.00",
      "low": "295.00",
      "close": "299.00",
      "average": "299.3607",
      "volume": "431",
      "turnover": "129025",
      "trades": "29"
    },
    {
      "date": "2024-12-11",
      "bid": "298.00",
      "ask": "299.00",
      "open": "297.00",
      "high": "299.00",
      "low": "294.00",
      "close": "298.00",
      "average": "297.4401",
      "volume": "1330",
      "turnover": "395586",
      "trades": "46"
    },
    {
      "date": "2024-12-12",
      "bid": "293.00",
      "ask": "295.00",
      "open": "294.00",
      "high": "297.00",
      "low": "292.00",
      "close": "293.00",
      "average": "295.5129",
      "volume": "2191",
      "turnover": "647451",
      "trades": "60"
    },
    {
      "date": "2024-12-13",
      "bid": "295.00",
      "ask": "296.00",
      "open": "296.00",
      "high": "298.00",
      "low": "294.00",
      "close": "295.00",
      "average": "295.8515",
      "volume": "416",
      "turnover": "123070",
      "trades": "15"
    },
    {
      "date": "2024-12-16",
      "bid": "297.00",
      "ask": "300.00",
      "open": "296.00",
      "high": "300.00",
      "low": "296.00",
      "close": "296.00",
      "average": "298.0393",
      "volume": "1015",
      "turnover": "302517.5",
      "trades": "50"
    },
    {
      "date": "2024-12-17",
      "bid": "295.00",
      "ask": "298.00",
      "open": "300.00",
      "high": "300.00",
      "low": "295.00",
      "close": "298.00",
      "average": "296.9638",
      "volume": "138",
      "turnover": "40981",
      "trades": "17"
    },
    {
      "date": "2024-12-18",
      "bid": "294.00",
      "ask": "296.00",
      "open": "295.00",
      "high": "296.00",
      "low": "294.00",
      "close": "296.00",
      "average": "295.4292",
      "volume": "2139",
      "turnover": "631923",
      "trades": "62"
    },
    {
      "date": "2024-12-19",
      "bid": "293.00",
      "ask": "296.00",
      "open": "294.00",
      "high": "296.00",
      "low": "293.00",
      "close": "293.00",
      "average": "293.4411",
      "volume": "630",
      "turnover": "184891",
      "trades": "29"
    },
    {
      "date": "2024-12-20",
      "bid": "298.00",
      "ask": "299.00",
      "open": "296.00",
      "high": "299.00",
      "low": "296.00",
      "close": "299.00",
      "average": "297.9373",
      "volume": "1530",
      "turnover": "455563",
      "trades": "54"
    },
    {
      "date": "2024-12-23",
      "bid": "298.00",
      "ask": "299.00",
      "open": "299.00",
      "high": "308.00",
      "low": "293.00",
      "close": "298.00",
      "average": "299.5816",
      "volume": "882",
      "turnover": "264231",
      "trades": "62"
    },
    {
      "date": "2024-12-27",
      "bid": "300.00",
      "ask": "301.00",
      "open": "298.00",
      "high": "303.00",
      "low": "298.00",
      "close": "300.00",
      "average": "299.3951",
      "volume": "1797",
      "turnover": "538013",
      "trades": "46"
    },
    {
      "date": "2024-12-30",
      "bid": "299.00",
      "ask": "300.00",
      "open": "299.00",
      "high": "302.00",
      "low": "296.00",
      "close": "300.00",
      "average": "299.2607",
      "volume": "2149",
      "turnover": "643136",
      "trades": "64"
    },
    {
      "date": "2025-01-02",
      "bid": "300.00",
      "ask": "303.00",
      "open": "300.00",
      "high": "303.00",
      "low": "296.00",
      "close": "303.00",
      "average": "300.1024",
      "volume": "692",
      "turnover": "207700",
      "trades": "52"
    },
    {
      "date": "2025-01-03",
      "bid": "300.00",
      "ask": "304.00",
      "open": "303.00",
      "high": "305.00",
      "low": "299.00",
      "close": "305.00",
      "average": "302.8007",
      "volume": "622",
      "turnover": "188347",
      "trades": "51"
    },
    {
      "date": "2025-01-07",
      "bid": "303.00",
      "ask": "307.00",
      "open": "302.00",
      "high": "306.00",
      "low": "298.00",
      "close": "306.00",
      "average": "301.1281",
      "volume": "1179",
      "turnover": "355030",
      "trades": "56"
    },
    {
      "date": "2025-01-08",
      "bid": "301.00",
      "ask": "304.00",
      "open": "307.00",
      "high": "307.00",
      "low": "297.00",
      "close": "301.00",
      "average": "300.1562",
      "volume": "1815",
      "turnover": "544713.5",
      "trades": "50"
    },
    {
      "date": "2025-01-09",
      "bid": "301.00",
      "ask": "302.00",
      "open": "304.00",
      "high": "304.00",
      "low": "295.00",
      "close": "301.00",
      "average": "299.1116",
      "volume": "1246",
      "turnover": "372693",
      "trades": "54"
    },
    {
      "date": "2025-01-10",
      "bid": "299.00",
      "ask": "300.00",
      "open": "302.00",
      "high": "302.00",
      "low": "296.00",
      "close": "300.00",
      "average": "299.0057",
      "volume": "177",
      "turnover": "52924.5",
      "trades": "21"
    },
    {
      "date": "2025-01-13",
      "bid": "291.00",
      "ask": "293.00",
      "open": "303.00",
      "high": "305.00",
      "low": "291.00",
      "close": "293.00",
      "average": "302.7821",
      "volume": "2340",
      "turnover": "708491",
      "trades": "71"
    },
    {
      "date": "2025-01-14",
      "bid": "295.00",
      "ask": "298.00",
      "open": "297.00",
      "high": "298.00",
      "low": "290.00",
      "close": "298.00",
      "average": "294.5663",
      "volume": "2127",
      "turnover": "626549",
      "trades": "80"
    },
    {
      "date": "2025-01-15",
      "bid": "301.00",
      "ask": "305.00",
      "open": "293.00",
      "high": "307.00",
      "low": "292.00",
      "close": "305.00",
      "average": "299.7255",
      "volume": "1389",
      "turnover": "416266.5",
      "trades": "70"
    },
    {
      "date": "2025-01-16",
      "bid": "303.00",
      "ask": "306.00",
      "open": "301.00",
      "high": "306.00",
      "low": "299.00",
      "close": "306.00",
      "average": "301.5204",
      "volume": "538",
      "turnover": "162218",
      "trades": "33"
    },
    {
      "date": "2025-01-17",
      "bid": "301.00",
      "ask": "304.00",
      "open": "306.00",
      "high": "307.00",
      "low": "301.00",
      "close": "301.00",
      "average": "303.7313",
      "volume": "596",
      "turnover": "180890",
      "trades": "35"
    },
    {
      "date": "2025-01-20",
      "bid": "305.00",
      "ask": "306.00",
      "open": "304.00",
      "high": "307.00",
      "low": "302.00",
      "close": "305.00",
      "average": "304.5838",
      "volume": "1767",
      "turnover": "538212",
      "trades": "52"
    },
    {
      "date": "2025-01-21",
      "bid": "307.00",
      "ask": "308.00",
      "open": "306.00",
      "high": "308.00",
      "low": "302.00",
      "close": "307.00",
      "average": "305.1718",
      "volume": "539",
      "turnover": "164473.5",
      "trades": "35"
    },
    {
      "date": "2025-01-22",
      "bid": "312.00",
      "ask": "315.00",
      "open": "307.00",
      "high": "317.00",
      "low": "307.00",
      "close": "312.00",
      "average": "312.2094",
      "volume": "1633",
      "turnover": "509816",
      "trades": "83"
    },
    {
      "date": "2025-01-23",
      "bid": "307.00",
      "ask": "310.00",
      "open": "313.00",
      "high": "313.00",
      "low": "307.00",
      "close": "310.00",
      "average": "311.1731",
      "volume": "647",
      "turnover": "201329",
      "trades": "38"
    },
    {
      "date": "2025-01-24",
      "bid": "309.00",
      "ask": "310.00",
      "open": "307.00",
      "high": "310.00",
      "low": "305.00",
      "close": "309.00",
      "average": "307.4581",
      "volume": "2739",
      "turnover": "842134",
      "trades": "55"
    },
    {
      "date": "2025-01-27",
      "bid": "309.00",
      "ask": "311.00",
      "open": "309.00",
      "high": "311.00",
      "low": "304.00",
      "close": "308.00",
      "average": "308.0226",
      "volume": "443",
      "turnover": "136454",
      "trades": "50"
    },
    {
      "date": "2025-01-28",
      "bid": "317.00",
      "ask": "318.00",
      "open": "317.00",
      "high": "318.00",
      "low": "310.00",
      "close": "317.00",
      "average": "315.4789",
      "volume": "142",
      "turnover": "44798",
      "trades": "26"
    },
    {
      "date": "2025-01-29",
      "bid": "305.00",
      "ask": "308.00",
      "open": "310.00",
      "high": "311.00",
      "low": "305.00",
      "close": "307.00",
      "average": "306.7953",
      "volume": "2946",
      "turnover": "903819",
      "trades": "134"
    },
    {
      "date": "2025-01-30",
      "bid": "308.00",
      "ask": "309.00",
      "open": "312.00",
      "high": "315.00",
      "low": "305.00",
      "close": "308.00",
      "average": "309.1332",
      "volume": "2973",
      "turnover": "919066",
      "trades": "82"
    },
    {
      "date": "2025-01-31",
      "bid": "303.00",
      "ask": "305.00",
      "open": "308.00",
      "high": "308.00",
      "low": "302.00",
      "close": "303.00",
      "average": "303.5929",
      "volume": "3085",
      "turnover": "936584",
      "trades": "91"
    },
    {
      "date": "2025-02-03",
      "bid": "304.00",
      "ask": "308.00",
      "open": "302.00",
      "high": "309.00",
      "low": "298.00",
      "close": "308.00",
      "average": "302.4597",
      "volume": "1227",
      "turnover": "371118",
      "trades": "77"
    },
    {
      "date": "2025-02-04",
      "bid": "302.00",
      "ask": "304.00",
      "open": "302.00",
      "high": "307.00",
      "low": "300.00",
      "close": "304.00",
      "average": "302.1541",
      "volume": "1719",
      "turnover": "519810",
      "trades": "60"
    },
    {
      "date": "2025-02-05",
      "bid": "303.00",
      "ask": "304.00",
      "open": "304.00",
      "high": "304.00",
      "low": "301.00",
      "close": "303.00",
      "average": "303.5482",
      "volume": "166",
      "turnover": "50389",
      "trades": "22"
    },
    {
      "date": "2025-02-06",
      "bid": "305.00",
      "ask": "307.00",
      "open": "307.00",
      "high": "307.00",
      "low": "301.00",
      "close": "303.00",
      "average": "305.237",
      "volume": "2951",
      "turnover": "900726",
      "trades": "46"
    },
    {
      "date": "2025-02-07",
      "bid": "304.00",
      "ask": "305.00",
      "open": "305.00",
      "high": "306.00",
      "low": "301.00",
      "close": "304.00",
      "average": "302.891",
      "volume": "1587",
      "turnover": "480688",
      "trades": "50"
    },
    {
      "date": "2025-02-10",
      "bid": "302.00",
      "ask": "304.00",
      "open": "303.00",
      "high": "303.00",
      "low": "298.00",
      "close": "302.00",
      "average": "301.319",
      "volume": "661",
      "turnover": "199186",
      "trades": "36"
    },
    {
      "date": "2025-02-11",
      "bid": "297.00",
      "ask": "300.00",
      "open": "302.00",
      "high": "302.00",
      "low": "295.00",
      "close": "301.00",
      "average": "297.544",
      "volume": "1989",
      "turnover": "591842",
      "trades": "73"
    },
    {
      "date": "2025-02-12",
      "bid": "300.00",
      "ask": "303.00",
      "open": "298.00",
      "high": "304.00",
      "low": "298.00",
      "close": "300.00",
      "average": "301.6949",
      "volume": "944",
      "turnover": "284800",
      "trades": "39"
    },
    {
      "date": "2025-02-13",
      "bid": "302.00",
      "ask": "303.00",
      "open": "302.00",
      "high": "303.00",
      "low": "300.00",
      "close": "302.00",
      "average": "302.21",
      "volume": "620",
      "turnover": "187346",
      "trades": "25"
    },
    {
      "date": "2025-02-14",
      "bid": "300.00",
      "ask": "302.00",
      "open": "292.00",
      "high": "302.00",
      "low": "292.00",
      "close": "302.00",
      "average": "299.592",
      "volume": "2103",
      "turnover": "630051",
      "trades": "59"
    },
    {
      "date": "2025-02-17",
      "bid": "301.00",
      "ask": "304.00",
      "open": "300.00",
      "high": "305.00",
      "low": "300.00",
      "close": "304.00",
      "average": "302.038",
      "volume": "192",
      "turnover": "57983",
      "trades": "24"
    },
    {
      "date": "2025-02-18",
      "bid": "300.00",
      "ask": "303.00",
      "open": "300.00",
      "high": "304.00",
      "low": "300.00",
      "close": "304.00",
      "average": "301.8917",
      "volume": "1034",
      "turnover": "312156",
      "trades": "46"
    },
    {
      "date": "2025-02-19",
      "bid": "299.00",
      "ask": "301.00",
      "open": "305.00",
      "high": "306.00",
      "low": "296.00",
      "close": "299.00",
      "average": "300.3454",
      "volume": "1119",
      "turnover": "336031",
      "trades": "64"
    },
    {
      "date": "2025-02-20",
      "bid": "298.00",
      "ask": "299.00",
      "open": "299.00",
      "high": "299.00",
      "low": "298.00",
      "close": "298.00",
      "average": "298.6125",
      "volume": "431",
      "turnover": "128702",
      "trades": "29"
    },
    {
      "date": "2025-02-21",
      "bid": "301.00",
      "ask": "304.00",
      "open": "299.00",
      "high": "305.00",
      "low": "299.00",
      "close": "301.00",
      "average": "302.6619",
      "volume": "627",
      "turnover": "189769",
      "trades": "33"
    },
    {
      "date": "2025-02-24",
      "bid": "296.00",
      "ask": "300.00",
      "open": "304.00",
      "high": "304.00",
      "low": "296.00",
      "close": "296.00",
      "average": "298.1797",
      "volume": "907",
      "turnover": "270449",
      "trades": "49"
    },
    {
      "date": "2025-02-25",
      "bid": "297.00",
      "ask": "301.00",
      "open": "301.00",
      "high": "302.00",
      "low": "297.00",
      "close": "302.00",
      "average": "301.492",
      "volume": "26011",
      "turnover": "7842106.5",
      "trades": "50"
    },
    {
      "date": "2025-02-26",
      "bid": "298.00",
      "ask": "300.00",
      "open": "302.00",
      "high": "303.00",
      "low": "299.00",
      "close": "300.00",
      "average": "301.5326",
      "volume": "1195",
      "turnover": "360676.5",
      "trades": "41"
    },
    {
      "date": "2025-02-27",
      "bid": "290.00",
      "ask": "292.00",
      "open": "298.00",
      "high": "301.00",
      "low": "281.00",
      "close": "291.00",
      "average": "288.7413",
      "volume": "4206",
      "turnover": "1214446",
      "trades": "192"
    },
    {
      "date": "2025-02-28",
      "bid": "282.00",
      "ask": "285.00",
      "open": "289.00",
      "high": "289.00",
      "low": "277.00",
      "close": "282.00",
      "average": "280.7807",
      "volume": "4383",
      "turnover": "1230602.5",
      "trades": "193"
    },
    {
      "date": "2025-03-03",
      "bid": "283.00",
      "ask": "287.00",
      "open": "281.00",
      "high": "304.00",
      "low": "275.00",
      "close": "283.00",
      "average": "286.0898",
      "volume": "2965",
      "turnover": "848150",
      "trades": "140"
    },
    {
      "date": "2025-03-04",
      "bid": "280.00",
      "ask": "283.00",
      "open": "284.00",
      "high": "286.00",
      "low": "279.00",
      "close": "283.00",
      "average": "282.2454",
      "volume": "1299",
      "turnover": "366737.5",
      "trades": "62"
    },
    {
      "date": "2025-03-05",
      "bid": "283.00",
      "ask": "288.00",
      "open": "283.00",
      "high": "288.00",
      "low": "283.00",
      "close": "283.00",
      "average": "283.4265",
      "volume": "1116",
      "turnover": "316304",
      "trades": "40"
    },
    {
      "date": "2025-03-06",
      "bid": "282.00",
      "ask": "286.00",
      "open": "288.00",
      "high": "288.00",
      "low": "281.00",
      "close": "286.00",
      "average": "283.6404",
      "volume": "366",
      "turnover": "103811",
      "trades": "32"
    },
    {
      "date": "2025-03-07",
      "bid": "285.00",
      "ask": "290.00",
      "open": "284.00",
      "high": "291.00",
      "low": "284.00",
      "close": "285.00",
      "average": "286.7279",
      "volume": "2244",
      "turnover": "643355",
      "trades": "64"
    },
    {
      "date": "2025-03-10",
      "bid": "283.00",
      "ask": "288.00",
      "open": "290.00",
      "high": "294.00",
      "low": "279.00",
      "close": "283.00",
      "average": "285.1204",
      "volume": "1096",
      "turnover": "312492",
      "trades": "64"
    },
    {
      "date": "2025-03-11",
      "bid": "281.00",
      "ask": "282.00",
      "open": "283.00",
      "high": "286.00",
      "low": "279.00",
      "close": "282.00",
      "average": "281.6364",
      "volume": "386",
      "turnover": "108714",
      "trades": "33"
    },
    {
      "date": "2025-03-12",
      "bid": "279.00",
      "ask": "281.00",
      "open": "282.00",
      "high": "283.00",
      "low": "279.00",
      "close": "280.00",
      "average": "282.2058",
      "volume": "2152",
      "turnover": "605981",
      "trades": "51"
    },
    {
      "date": "2025-03-13",
      "bid": "278.00",
      "ask": "279.00",
      "open": "280.00",
      "high": "281.00",
      "low": "276.00",
      "close": "277.00",
      "average": "277.8257",
      "volume": "2196",
      "turnover": "610112.5",
      "trades": "76"
    },
    {
      "date": "2025-03-14",
      "bid": "276.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "281.00",
      "low": "275.00",
      "close": "277.00",
      "average": "276.8389",
      "volume": "1801",
      "turnover": "498624.5",
      "trades": "79"
    },
    {
      "date": "2025-03-17",
      "bid": "277.00",
      "ask": "279.00",
      "open": "279.00",
      "high": "281.00",
      "low": "275.00",
      "close": "279.00",
      "average": "277.9737",
      "volume": "924",
      "turnover": "256828.5",
      "trades": "36"
    },
    {
      "date": "2025-03-18",
      "bid": "279.00",
      "ask": "281.00",
      "open": "281.00",
      "high": "281.00",
      "low": "279.00",
      "close": "279.00",
      "average": "280.2632",
      "volume": "832",
      "turnover": "233179",
      "trades": "38"
    },
    {
      "date": "2025-03-19",
      "bid": "274.00",
      "ask": "277.00",
      "open": "281.00",
      "high": "281.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.7254",
      "volume": "1224",
      "turnover": "337864",
      "trades": "65"
    },
    {
      "date": "2025-03-20",
      "bid": "272.00",
      "ask": "273.00",
      "open": "274.00",
      "high": "277.00",
      "low": "272.00",
      "close": "273.00",
      "average": "273.1423",
      "volume": "1380",
      "turnover": "376996",
      "trades": "65"
    },
    {
      "date": "2025-03-21",
      "bid": "273.00",
      "ask": "275.00",
      "open": "272.00",
      "high": "277.00",
      "low": "272.00",
      "close": "273.00",
      "average": "274.7418",
      "volume": "548",
      "turnover": "150595",
      "trades": "34"
    },
    {
      "date": "2025-03-24",
      "bid": "268.00",
      "ask": "270.00",
      "open": "279.00",
      "high": "279.00",
      "low": "267.00",
      "close": "268.00",
      "average": "270.9403",
      "volume": "1815",
      "turnover": "491647",
      "trades": "91"
    },
    {
      "date": "2025-03-25",
      "bid": "264.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "270.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.8632",
      "volume": "2687",
      "turnover": "711708.5",
      "trades": "107"
    },
    {
      "date": "2025-03-26",
      "bid": "263.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "267.00",
      "low": "261.00",
      "close": "267.00",
      "average": "263.7561",
      "volume": "1724",
      "turnover": "454745",
      "trades": "73"
    },
    {
      "date": "2025-03-27",
      "bid": "262.00",
      "ask": "265.00",
      "open": "263.00",
      "high": "268.00",
      "low": "261.00",
      "close": "262.00",
      "average": "264.6905",
      "volume": "1527",
      "turnover": "404184.5",
      "trades": "57"
    },
    {
      "date": "2025-03-28",
      "bid": "259.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "265.00",
      "low": "255.00",
      "close": "265.00",
      "average": "258.5538",
      "volume": "2130",
      "turnover": "550806",
      "trades": "113"
    },
    {
      "date": "2025-03-31",
      "bid": "262.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "265.00",
      "low": "262.00",
      "close": "263.00",
      "average": "263.3718",
      "volume": "641",
      "turnover": "168815",
      "trades": "49"
    },
    {
      "date": "2025-04-01",
      "bid": "269.00",
      "ask": "270.00",
      "open": "266.00",
      "high": "277.00",
      "low": "260.00",
      "close": "270.00",
      "average": "265.4511",
      "volume": "1951",
      "turnover": "517895",
      "trades": "93"
    },
    {
      "date": "2025-04-02",
      "bid": "267.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "270.00",
      "low": "264.00",
      "close": "267.00",
      "average": "267.6227",
      "volume": "1214",
      "turnover": "324894",
      "trades": "59"
    },
    {
      "date": "2025-04-03",
      "bid": "263.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "269.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.733",
      "volume": "588",
      "turnover": "155663",
      "trades": "38"
    },
    {
      "date": "2025-04-04",
      "bid": "258.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "267.00",
      "low": "252.00",
      "close": "260.00",
      "average": "260.5704",
      "volume": "2240",
      "turnover": "584023.5",
      "trades": "112"
    },
    {
      "date": "2025-04-07",
      "bid": "241.35",
      "ask": "252.00",
      "open": "258.00",
      "high": "258.00",
      "low": "225.75",
      "close": "241.40",
      "average": "245.3472",
      "volume": "5807",
      "turnover": "1424829.08",
      "trades": "190"
    },
    {
      "date": "2025-04-08",
      "bid": "244.75",
      "ask": "250.00",
      "open": "254.00",
      "high": "254.00",
      "low": "243.00",
      "close": "249.00",
      "average": "248.7553",
      "volume": "1561",
      "turnover": "388307.71",
      "trades": "71"
    },
    {
      "date": "2025-04-09",
      "bid": "244.70",
      "ask": "247.05",
      "open": "250.05",
      "high": "251.00",
      "low": "244.45",
      "close": "244.45",
      "average": "248.038",
      "volume": "1704",
      "turnover": "422712.36",
      "trades": "80"
    },
    {
      "date": "2025-04-10",
      "bid": "249.00",
      "ask": "253.95",
      "open": "277.70",
      "high": "277.95",
      "low": "247.45",
      "close": "253.90",
      "average": "257.1563",
      "volume": "1210",
      "turnover": "311176.75",
      "trades": "54"
    },
    {
      "date": "2025-04-11",
      "bid": "249.90",
      "ask": "250.90",
      "open": "247.50",
      "high": "254.35",
      "low": "243.00",
      "close": "249.90",
      "average": "246.3954",
      "volume": "1675",
      "turnover": "412706.5",
      "trades": "57"
    },
    {
      "date": "2025-04-14",
      "bid": "248.75",
      "ask": "252.35",
      "open": "249.90",
      "high": "252.80",
      "low": "248.70",
      "close": "248.75",
      "average": "249.7962",
      "volume": "961",
      "turnover": "240085.57",
      "trades": "54"
    },
    {
      "date": "2025-04-15",
      "bid": "250.00",
      "ask": "250.85",
      "open": "252.35",
      "high": "252.45",
      "low": "249.20",
      "close": "251.00",
      "average": "251.1884",
      "volume": "638",
      "turnover": "159975.93",
      "trades": "19"
    },
    {
      "date": "2025-04-16",
      "bid": "248.90",
      "ask": "251.00",
      "open": "251.00",
      "high": "251.00",
      "low": "248.05",
      "close": "251.00",
      "average": "250.4264",
      "volume": "1519",
      "turnover": "380407.18",
      "trades": "34"
    },
    {
      "date": "2025-04-17",
      "bid": "250.00",
      "ask": "250.95",
      "open": "251.50",
      "high": "252.50",
      "low": "250.00",
      "close": "250.95",
      "average": "251.4476",
      "volume": "274",
      "turnover": "68896.65",
      "trades": "14"
    },
    {
      "date": "2025-04-22",
      "bid": "250.45",
      "ask": "253.10",
      "open": "251.00",
      "high": "253.60",
      "low": "250.00",
      "close": "250.40",
      "average": "250.9595",
      "volume": "582",
      "turnover": "146058.4",
      "trades": "38"
    },
    {
      "date": "2025-04-23",
      "bid": "249.10",
      "ask": "254.55",
      "open": "250.40",
      "high": "254.95",
      "low": "249.70",
      "close": "249.70",
      "average": "250.3562",
      "volume": "3700",
      "turnover": "926318.05",
      "trades": "59"
    },
    {
      "date": "2025-04-24",
      "bid": "249.60",
      "ask": "249.90",
      "open": "254.50",
      "high": "254.50",
      "low": "248.75",
      "close": "249.55",
      "average": "250.2461",
      "volume": "883",
      "turnover": "220962.28",
      "trades": "44"
    },
    {
      "date": "2025-04-25",
      "bid": "249.80",
      "ask": "249.90",
      "open": "254.60",
      "high": "254.60",
      "low": "248.10",
      "close": "249.95",
      "average": "249.9238",
      "volume": "1669",
      "turnover": "417279.57",
      "trades": "34"
    },
    {
      "date": "2025-04-28",
      "bid": "253.35",
      "ask": "254.45",
      "open": "253.40",
      "high": "254.65",
      "low": "252.70",
      "close": "254.65",
      "average": "253.4646",
      "volume": "936",
      "turnover": "237242.85",
      "trades": "41"
    },
    {
      "date": "2025-04-29",
      "bid": "253.50",
      "ask": "255.00",
      "open": "254.00",
      "high": "255.00",
      "low": "249.30",
      "close": "255.00",
      "average": "251.6664",
      "volume": "1233",
      "turnover": "310319.83",
      "trades": "55"
    },
    {
      "date": "2025-04-30",
      "bid": "247.30",
      "ask": "249.00",
      "open": "251.70",
      "high": "255.90",
      "low": "246.00",
      "close": "249.00",
      "average": "250.1643",
      "volume": "4165",
      "turnover": "1041939.49",
      "trades": "117"
    },
    {
      "date": "2025-05-02",
      "bid": "246.65",
      "ask": "249.75",
      "open": "247.25",
      "high": "250.00",
      "low": "245.40",
      "close": "249.65",
      "average": "248.2736",
      "volume": "2941",
      "turnover": "730177.9",
      "trades": "132"
    },
    {
      "date": "2025-05-05",
      "bid": "248.70",
      "ask": "250.60",
      "open": "250.00",
      "high": "250.65",
      "low": "246.50",
      "close": "248.65",
      "average": "248.1883",
      "volume": "1411",
      "turnover": "350193.65",
      "trades": "86"
    },
    {
      "date": "2025-05-06",
      "bid": "248.00",
      "ask": "249.80",
      "open": "248.65",
      "high": "250.00",
      "low": "248.00",
      "close": "248.00",
      "average": "249.6089",
      "volume": "207",
      "turnover": "51669.05",
      "trades": "19"
    },
    {
      "date": "2025-05-07",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.50",
      "high": "251.00",
      "low": "248.50",
      "close": "249.00",
      "average": "249.488",
      "volume": "522",
      "turnover": "130243",
      "trades": "29"
    },
    {
      "date": "2025-05-08",
      "bid": "247.00",
      "ask": "249.50",
      "open": "250.00",
      "high": "251.50",
      "low": "246.50",
      "close": "247.00",
      "average": "247.3048",
      "volume": "1058",
      "turnover": "261648.5",
      "trades": "48"
    },
    {
      "date": "2025-05-09",
      "bid": "249.50",
      "ask": "250.00",
      "open": "249.50",
      "high": "251.50",
      "low": "248.00",
      "close": "250.00",
      "average": "249.3841",
      "volume": "431",
      "turnover": "107508",
      "trades": "25"
    },
    {
      "date": "2025-05-12",
      "bid": "249.00",
      "ask": "250.00",
      "open": "251.50",
      "high": "251.50",
      "low": "249.00",
      "close": "250.00",
      "average": "250.1458",
      "volume": "4178",
      "turnover": "1045111.75",
      "trades": "129"
    },
    {
      "date": "2025-05-13",
      "bid": "242.00",
      "ask": "242.50",
      "open": "250.50",
      "high": "254.00",
      "low": "232.00",
      "close": "242.00",
      "average": "243.4651",
      "volume": "10210",
      "turnover": "2487585.5",
      "trades": "244"
    },
    {
      "date": "2025-05-14",
      "bid": "243.00",
      "ask": "244.50",
      "open": "244.00",
      "high": "244.50",
      "low": "237.00",
      "close": "244.50",
      "average": "243.6904",
      "volume": "4013",
      "turnover": "977924",
      "trades": "99"
    },
    {
      "date": "2025-05-15",
      "bid": "243.00",
      "ask": "243.50",
      "open": "243.00",
      "high": "244.00",
      "low": "241.50",
      "close": "243.00",
      "average": "242.5017",
      "volume": "923",
      "turnover": "223849.75",
      "trades": "49"
    },
    {
      "date": "2025-05-16",
      "bid": "242.00",
      "ask": "243.50",
      "open": "243.00",
      "high": "244.00",
      "low": "240.00",
      "close": "243.50",
      "average": "240.8244",
      "volume": "1137",
      "turnover": "273825.75",
      "trades": "60"
    },
    {
      "date": "2025-05-19",
      "bid": "244.00",
      "ask": "246.00",
      "open": "241.00",
      "high": "246.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.4232",
      "volume": "1152",
      "turnover": "281575.5",
      "trades": "39"
    },
    {
      "date": "2025-05-20",
      "bid": "243.50",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.50",
      "low": "243.50",
      "close": "243.50",
      "average": "245.4135",
      "volume": "578",
      "turnover": "141849",
      "trades": "64"
    },
    {
      "date": "2025-05-21",
      "bid": "243.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "246.00",
      "low": "243.00",
      "close": "243.00",
      "average": "243.7601",
      "volume": "769",
      "turnover": "187451.5",
      "trades": "31"
    },
    {
      "date": "2025-05-22",
      "bid": "243.00",
      "ask": "244.00",
      "open": "243.50",
      "high": "245.50",
      "low": "243.00",
      "close": "244.00",
      "average": "243.6297",
      "volume": "170",
      "turnover": "41427",
      "trades": "26"
    },
    {
      "date": "2025-05-23",
      "bid": "244.50",
      "ask": "246.00",
      "open": "243.50",
      "high": "247.50",
      "low": "242.00",
      "close": "244.50",
      "average": "245.842",
      "volume": "635",
      "turnover": "156103",
      "trades": "44"
    },
    {
      "date": "2025-05-26",
      "bid": "244.00",
      "ask": "246.00",
      "open": "241.50",
      "high": "247.50",
      "low": "241.50",
      "close": "242.50",
      "average": "244.3835",
      "volume": "783",
      "turnover": "191380.25",
      "trades": "59"
    },
    {
      "date": "2025-05-27",
      "bid": "245.00",
      "ask": "246.50",
      "open": "243.50",
      "high": "247.00",
      "low": "242.50",
      "close": "246.50",
      "average": "245.0698",
      "volume": "530",
      "turnover": "129887",
      "trades": "54"
    },
    {
      "date": "2025-05-28",
      "bid": "239.50",
      "ask": "243.50",
      "open": "246.50",
      "high": "246.50",
      "low": "239.00",
      "close": "240.00",
      "average": "242.1817",
      "volume": "1900",
      "turnover": "460117.5",
      "trades": "78"
    },
    {
      "date": "2025-05-30",
      "bid": "243.00",
      "ask": "245.00",
      "open": "239.50",
      "high": "246.00",
      "low": "239.50",
      "close": "245.00",
      "average": "243.0533",
      "volume": "647",
      "turnover": "157255.5",
      "trades": "49"
    },
    {
      "date": "2025-06-02",
      "bid": "244.50",
      "ask": "246.50",
      "open": "245.00",
      "high": "248.00",
      "low": "244.50",
      "close": "244.50",
      "average": "245.6652",
      "volume": "1368",
      "turnover": "336073.75",
      "trades": "89"
    },
    {
      "date": "2025-06-03",
      "bid": "245.00",
      "ask": "247.00",
      "open": "244.50",
      "high": "247.50",
      "low": "242.00",
      "close": "245.00",
      "average": "244.7394",
      "volume": "1963",
      "turnover": "480423.5",
      "trades": "57"
    },
    {
      "date": "2025-06-04",
      "bid": "244.50",
      "ask": "245.50",
      "open": "245.50",
      "high": "248.00",
      "low": "243.00",
      "close": "244.00",
      "average": "245.663",
      "volume": "781",
      "turnover": "191869.5",
      "trades": "41"
    },
    {
      "date": "2025-06-05",
      "bid": "242.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.50",
      "close": "242.00",
      "average": "242.4094",
      "volume": "463",
      "turnover": "112237.25",
      "trades": "30"
    },
    {
      "date": "2025-06-09",
      "bid": "243.00",
      "ask": "244.50",
      "open": "242.00",
      "high": "246.50",
      "low": "241.50",
      "close": "244.50",
      "average": "244.6467",
      "volume": "1292",
      "turnover": "316083.5",
      "trades": "63"
    },
    {
      "date": "2025-06-10",
      "bid": "241.50",
      "ask": "242.50",
      "open": "244.50",
      "high": "245.00",
      "low": "239.00",
      "close": "241.50",
      "average": "241.7144",
      "volume": "2148",
      "turnover": "519202.5",
      "trades": "72"
    },
    {
      "date": "2025-06-11",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "244.00",
      "average": "242.5883",
      "volume": "572",
      "turnover": "138760.5",
      "trades": "25"
    },
    {
      "date": "2025-06-12",
      "bid": "242.50",
      "ask": "243.50",
      "open": "242.00",
      "high": "245.50",
      "low": "242.00",
      "close": "242.50",
      "average": "242.4756",
      "volume": "410",
      "turnover": "99415",
      "trades": "16"
    },
    {
      "date": "2025-06-13",
      "bid": "240.00",
      "ask": "240.50",
      "open": "241.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.00",
      "average": "239.7159",
      "volume": "1872",
      "turnover": "448749",
      "trades": "78"
    },
    {
      "date": "2025-06-16",
      "bid": "241.50",
      "ask": "243.00",
      "open": "240.00",
      "high": "243.50",
      "low": "240.00",
      "close": "241.00",
      "average": "241.0018",
      "volume": "320",
      "turnover": "77166.5",
      "trades": "27"
    },
    {
      "date": "2025-06-17",
      "bid": "242.50",
      "ask": "244.00",
      "open": "241.00",
      "high": "244.00",
      "low": "241.00",
      "close": "242.50",
      "average": "242.6052",
      "volume": "542",
      "turnover": "131492",
      "trades": "21"
    },
    {
      "date": "2025-06-18",
      "bid": "243.00",
      "ask": "243.50",
      "open": "242.00",
      "high": "244.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.1563",
      "volume": "480",
      "turnover": "116715",
      "trades": "21"
    },
    {
      "date": "2025-06-19",
      "bid": "242.50",
      "ask": "244.00",
      "open": "241.50",
      "high": "244.00",
      "low": "240.50",
      "close": "242.50",
      "average": "242.8358",
      "volume": "872",
      "turnover": "211753.25",
      "trades": "41"
    },
    {
      "date": "2025-06-23",
      "bid": "248.50",
      "ask": "249.50",
      "open": "242.00",
      "high": "249.50",
      "low": "241.00",
      "close": "248.00",
      "average": "246.0821",
      "volume": "1457",
      "turnover": "358553.25",
      "trades": "50"
    },
    {
      "date": "2025-06-24",
      "bid": "245.00",
      "ask": "248.50",
      "open": "249.50",
      "high": "249.50",
      "low": "245.00",
      "close": "245.00",
      "average": "248.5923",
      "volume": "417",
      "turnover": "103663",
      "trades": "36"
    },
    {
      "date": "2025-06-25",
      "bid": "248.50",
      "ask": "250.00",
      "open": "247.50",
      "high": "250.00",
      "low": "244.50",
      "close": "248.50",
      "average": "247.565",
      "volume": "1390",
      "turnover": "344119.25",
      "trades": "58"
    },
    {
      "date": "2025-06-26",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.50",
      "high": "250.00",
      "low": "249.00",
      "close": "249.00",
      "average": "249.0717",
      "volume": "492",
      "turnover": "122554",
      "trades": "35"
    },
    {
      "date": "2025-06-27",
      "bid": "247.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "249.7606",
      "volume": "1400",
      "turnover": "349655",
      "trades": "24"
    },
    {
      "date": "2025-06-30",
      "bid": "248.50",
      "ask": "251.00",
      "open": "248.00",
      "high": "251.00",
      "low": "247.00",
      "close": "249.50",
      "average": "249.5648",
      "volume": "2253",
      "turnover": "562276",
      "trades": "58"
    },
    {
      "date": "2025-07-01",
      "bid": "249.50",
      "ask": "251.00",
      "open": "249.00",
      "high": "251.00",
      "low": "248.50",
      "close": "250.00",
      "average": "249.7948",
      "volume": "824",
      "turnover": "205827",
      "trades": "36"
    },
    {
      "date": "2025-07-02",
      "bid": "248.50",
      "ask": "250.00",
      "open": "251.00",
      "high": "252.00",
      "low": "248.00",
      "close": "248.00",
      "average": "249.5678",
      "volume": "2094",
      "turnover": "522601.5",
      "trades": "76"
    },
    {
      "date": "2025-07-03",
      "bid": "249.00",
      "ask": "250.00",
      "open": "251.50",
      "high": "251.50",
      "low": "249.00",
      "close": "249.00",
      "average": "249.4385",
      "volume": "179",
      "turnover": "44649.5",
      "trades": "12"
    },
    {
      "date": "2025-07-04",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "250.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.5514",
      "volume": "1615",
      "turnover": "403025.5",
      "trades": "33"
    },
    {
      "date": "2025-07-07",
      "bid": "248.50",
      "ask": "250.00",
      "open": "250.00",
      "high": "250.00",
      "low": "248.00",
      "close": "249.00",
      "average": "249.6878",
      "volume": "1988",
      "turnover": "496356",
      "trades": "44"
    },
    {
      "date": "2025-07-08",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "252.00",
      "low": "246.00",
      "close": "246.00",
      "average": "246.5651",
      "volume": "5257",
      "turnover": "1296409",
      "trades": "48"
    },
    {
      "date": "2025-07-09",
      "bid": "247.50",
      "ask": "248.00",
      "open": "246.00",
      "high": "248.00",
      "low": "245.50",
      "close": "247.50",
      "average": "246.6901",
      "volume": "1982",
      "turnover": "488940",
      "trades": "49"
    },
    {
      "date": "2025-07-10",
      "bid": "246.50",
      "ask": "248.50",
      "open": "247.00",
      "high": "247.50",
      "low": "245.50",
      "close": "246.50",
      "average": "246.6147",
      "volume": "2288",
      "turnover": "563549",
      "trades": "36"
    },
    {
      "date": "2025-07-11",
      "bid": "247.00",
      "ask": "249.50",
      "open": "246.00",
      "high": "249.50",
      "low": "246.00",
      "close": "249.50",
      "average": "247.9431",
      "volume": "382",
      "turnover": "94705.25",
      "trades": "30"
    },
    {
      "date": "2025-07-14",
      "bid": "247.50",
      "ask": "249.50",
      "open": "249.00",
      "high": "249.00",
      "low": "245.50",
      "close": "247.00",
      "average": "247.3283",
      "volume": "963",
      "turnover": "238179.5",
      "trades": "46"
    },
    {
      "date": "2025-07-15",
      "bid": "247.50",
      "ask": "249.50",
      "open": "247.50",
      "high": "249.50",
      "low": "247.50",
      "close": "249.50",
      "average": "247.9869",
      "volume": "229",
      "turnover": "56789",
      "trades": "26"
    },
    {
      "date": "2025-07-16",
      "bid": "248.50",
      "ask": "250.00",
      "open": "250.00",
      "high": "250.00",
      "low": "248.50",
      "close": "249.00",
      "average": "248.8158",
      "volume": "2278",
      "turnover": "567111.5",
      "trades": "34"
    },
    {
      "date": "2025-07-17",
      "bid": "249.00",
      "ask": "251.00",
      "open": "248.50",
      "high": "251.00",
      "low": "248.50",
      "close": "249.50",
      "average": "249.4369",
      "volume": "848",
      "turnover": "211522.5",
      "trades": "34"
    },
    {
      "date": "2025-07-18",
      "bid": "246.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "252.50",
      "low": "245.00",
      "close": "252.50",
      "average": "248.5262",
      "volume": "1372",
      "turnover": "340973.75",
      "trades": "80"
    },
    {
      "date": "2025-07-21",
      "bid": "258.50",
      "ask": "261.00",
      "open": "245.50",
      "high": "261.00",
      "low": "245.50",
      "close": "258.50",
      "average": "258.051",
      "volume": "1375",
      "turnover": "354879.5",
      "trades": "99"
    },
    {
      "date": "2025-07-22",
      "bid": "254.00",
      "ask": "261.50",
      "open": "258.50",
      "high": "261.50",
      "low": "254.00",
      "close": "254.50",
      "average": "257.4416",
      "volume": "279",
      "turnover": "71885",
      "trades": "42"
    },
    {
      "date": "2025-07-23",
      "bid": "252.50",
      "ask": "255.50",
      "open": "261.50",
      "high": "262.00",
      "low": "251.50",
      "close": "256.00",
      "average": "256.8529",
      "volume": "1217",
      "turnover": "312605.5",
      "trades": "66"
    },
    {
      "date": "2025-07-24",
      "bid": "252.50",
      "ask": "257.50",
      "open": "252.50",
      "high": "258.00",
      "low": "252.50",
      "close": "252.50",
      "average": "254.5826",
      "volume": "726",
      "turnover": "184919.5",
      "trades": "37"
    },
    {
      "date": "2025-07-25",
      "bid": "253.50",
      "ask": "256.00",
      "open": "257.50",
      "high": "257.50",
      "low": "252.00",
      "close": "253.50",
      "average": "254.7136",
      "volume": "876",
      "turnover": "223108",
      "trades": "33"
    },
    {
      "date": "2025-07-28",
      "bid": "252.50",
      "ask": "253.50",
      "open": "256.00",
      "high": "256.00",
      "low": "252.50",
      "close": "253.50",
      "average": "253.1751",
      "volume": "1751",
      "turnover": "443329",
      "trades": "38"
    },
    {
      "date": "2025-07-29",
      "bid": "250.00",
      "ask": "252.50",
      "open": "252.50",
      "high": "253.00",
      "low": "250.00",
      "close": "252.50",
      "average": "251.8113",
      "volume": "901",
      "turnover": "226882",
      "trades": "29"
    },
    {
      "date": "2025-07-30",
      "bid": "249.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "253.00",
      "low": "249.00",
      "close": "251.00",
      "average": "249.7681",
      "volume": "662",
      "turnover": "165346.5",
      "trades": "36"
    },
    {
      "date": "2025-07-31",
      "bid": "249.50",
      "ask": "252.50",
      "open": "249.00",
      "high": "257.00",
      "low": "246.00",
      "close": "257.00",
      "average": "251.9671",
      "volume": "1701",
      "turnover": "429036.5",
      "trades": "48"
    },
    {
      "date": "2025-08-01",
      "bid": "265.50",
      "ask": "282.50",
      "open": "257.00",
      "high": "277.50",
      "low": "251.00",
      "close": "268.00",
      "average": "261.4532",
      "volume": "9514",
      "turnover": "2481366.75",
      "trades": "165"
    },
    {
      "date": "2025-08-04",
      "bid": "263.50",
      "ask": "269.00",
      "open": "269.00",
      "high": "277.50",
      "low": "261.00",
      "close": "261.00",
      "average": "269.0343",
      "volume": "7146",
      "turnover": "1926229.75",
      "trades": "195"
    },
    {
      "date": "2025-08-05",
      "bid": "254.50",
      "ask": "257.00",
      "open": "265.50",
      "high": "265.50",
      "low": "254.00",
      "close": "254.50",
      "average": "257.4941",
      "volume": "1431",
      "turnover": "370697.5",
      "trades": "77"
    },
    {
      "date": "2025-08-06",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.50",
      "high": "258.00",
      "low": "252.00",
      "close": "254.00",
      "average": "254.4917",
      "volume": "3772",
      "turnover": "961401.75",
      "trades": "100"
    },
    {
      "date": "2025-08-07",
      "bid": "253.00",
      "ask": "253.50",
      "open": "255.50",
      "high": "256.00",
      "low": "253.00",
      "close": "253.50",
      "average": "253.5611",
      "volume": "1591",
      "turnover": "403722",
      "trades": "50"
    },
    {
      "date": "2025-08-08",
      "bid": "250.50",
      "ask": "251.50",
      "open": "252.50",
      "high": "257.00",
      "low": "249.00",
      "close": "250.00",
      "average": "253.0491",
      "volume": "2993",
      "turnover": "757707.25",
      "trades": "84"
    },
    {
      "date": "2025-08-11",
      "bid": "251.00",
      "ask": "252.00",
      "open": "248.00",
      "high": "252.50",
      "low": "245.00",
      "close": "251.00",
      "average": "248.3358",
      "volume": "1493",
      "turnover": "370944.75",
      "trades": "71"
    },
    {
      "date": "2025-08-12",
      "bid": "249.50",
      "ask": "251.50",
      "open": "251.00",
      "high": "253.00",
      "low": "249.50",
      "close": "249.50",
      "average": "250.305",
      "volume": "9903",
      "turnover": "2478979.5",
      "trades": "62"
    },
    {
      "date": "2025-08-13",
      "bid": "250.00",
      "ask": "250.50",
      "open": "251.50",
      "high": "251.50",
      "low": "250.00",
      "close": "250.00",
      "average": "250.0162",
      "volume": "2429",
      "turnover": "607493.5",
      "trades": "60"
    },
    {
      "date": "2025-08-14",
      "bid": "249.50",
      "ask": "251.50",
      "open": "249.50",
      "high": "251.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.9978",
      "volume": "15685",
      "turnover": "3921226.25",
      "trades": "51"
    },
    {
      "date": "2025-08-15",
      "bid": "249.50",
      "ask": "250.50",
      "open": "249.50",
      "high": "250.00",
      "low": "249.00",
      "close": "249.50",
      "average": "249.6681",
      "volume": "1512",
      "turnover": "377502.25",
      "trades": "34"
    },
    {
      "date": "2025-08-18",
      "bid": "249.50",
      "ask": "250.00",
      "open": "249.50",
      "high": "251.00",
      "low": "247.50",
      "close": "250.00",
      "average": "249.6278",
      "volume": "1893",
      "turnover": "472545.5",
      "trades": "57"
    },
    {
      "date": "2025-08-19",
      "bid": "249.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "251.00",
      "low": "248.00",
      "close": "249.00",
      "average": "249.0467",
      "volume": "1603",
      "turnover": "399412.5",
      "trades": "43"
    },
    {
      "date": "2025-08-20",
      "bid": "249.50",
      "ask": "251.00",
      "open": "251.00",
      "high": "251.00",
      "low": "246.50",
      "close": "250.00",
      "average": "250.0414",
      "volume": "984",
      "turnover": "246020.75",
      "trades": "39"
    },
    {
      "date": "2025-08-21",
      "bid": "249.00",
      "ask": "249.50",
      "open": "251.00",
      "high": "253.50",
      "low": "246.50",
      "close": "248.50",
      "average": "248.9805",
      "volume": "1598",
      "turnover": "398216.5",
      "trades": "67"
    },
    {
      "date": "2025-08-22",
      "bid": "234.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "241.50",
      "low": "222.00",
      "close": "235.00",
      "average": "232.0006",
      "volume": "19845",
      "turnover": "4606088",
      "trades": "488"
    },
    {
      "date": "2025-08-25",
      "bid": "232.50",
      "ask": "233.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "232.50",
      "average": "231.96",
      "volume": "7806",
      "turnover": "1810722.25",
      "trades": "162"
    },
    {
      "date": "2025-08-26",
      "bid": "230.00",
      "ask": "232.00",
      "open": "234.00",
      "high": "234.00",
      "low": "229.00",
      "close": "229.00",
      "average": "230.8944",
      "volume": "2735",
      "turnover": "631491",
      "trades": "102"
    },
    {
      "date": "2025-08-27",
      "bid": "232.00",
      "ask": "232.50",
      "open": "228.50",
      "high": "232.50",
      "low": "227.50",
      "close": "231.00",
      "average": "230.8532",
      "volume": "1233",
      "turnover": "284541.75",
      "trades": "60"
    },
    {
      "date": "2025-08-28",
      "bid": "226.50",
      "ask": "227.50",
      "open": "232.00",
      "high": "232.00",
      "low": "223.50",
      "close": "225.00",
      "average": "227.3987",
      "volume": "5656",
      "turnover": "1287822",
      "trades": "132"
    },
    {
      "date": "2025-08-29",
      "bid": "226.50",
      "ask": "228.00",
      "open": "225.00",
      "high": "228.00",
      "low": "225.00",
      "close": "228.00",
      "average": "226.0386",
      "volume": "689",
      "turnover": "155905",
      "trades": "39"
    },
    {
      "date": "2025-09-01",
      "bid": "229.50",
      "ask": "230.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "230.50",
      "average": "228.5509",
      "volume": "1587",
      "turnover": "362727",
      "trades": "71"
    },
    {
      "date": "2025-09-02",
      "bid": "226.50",
      "ask": "227.50",
      "open": "231.50",
      "high": "232.00",
      "low": "226.00",
      "close": "226.00",
      "average": "227.8805",
      "volume": "2111",
      "turnover": "481119.75",
      "trades": "66"
    },
    {
      "date": "2025-09-03",
      "bid": "225.00",
      "ask": "227.50",
      "open": "227.50",
      "high": "228.50",
      "low": "224.50",
      "close": "225.00",
      "average": "225.5638",
      "volume": "1187",
      "turnover": "267749.5",
      "trades": "64"
    },
    {
      "date": "2025-09-04",
      "bid": "222.50",
      "ask": "224.00",
      "open": "224.50",
      "high": "225.00",
      "low": "222.00",
      "close": "222.00",
      "average": "223.3955",
      "volume": "674",
      "turnover": "150574.75",
      "trades": "62"
    },
    {
      "date": "2025-09-05",
      "bid": "228.00",
      "ask": "229.00",
      "open": "223.50",
      "high": "229.00",
      "low": "221.50",
      "close": "229.00",
      "average": "225.171",
      "volume": "1342",
      "turnover": "302176.75",
      "trades": "59"
    },
    {
      "date": "2025-09-08",
      "bid": "224.00",
      "ask": "225.50",
      "open": "229.00",
      "high": "230.00",
      "low": "223.50",
      "close": "230.00",
      "average": "229.722",
      "volume": "7655",
      "turnover": "1758488.5",
      "trades": "52"
    },
    {
      "date": "2025-09-09",
      "bid": "228.00",
      "ask": "230.50",
      "open": "225.50",
      "high": "231.00",
      "low": "225.50",
      "close": "228.00",
      "average": "227.2136",
      "volume": "1480",
      "turnover": "336271",
      "trades": "48"
    },
    {
      "date": "2025-09-10",
      "bid": "226.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.50",
      "low": "225.50",
      "close": "226.50",
      "average": "227.4023",
      "volume": "798",
      "turnover": "181467",
      "trades": "37"
    },
    {
      "date": "2025-09-11",
      "bid": "227.00",
      "ask": "230.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "227.50",
      "average": "227.8903",
      "volume": "1002",
      "turnover": "228350.25",
      "trades": "39"
    },
    {
      "date": "2025-09-12",
      "bid": "226.50",
      "ask": "229.00",
      "open": "227.00",
      "high": "230.00",
      "low": "226.00",
      "close": "228.50",
      "average": "227.4654",
      "volume": "1298",
      "turnover": "295286.25",
      "trades": "32"
    },
    {
      "date": "2025-09-15",
      "bid": "226.50",
      "ask": "229.00",
      "open": "227.50",
      "high": "229.50",
      "low": "226.00",
      "close": "226.50",
      "average": "226.6905",
      "volume": "1772",
      "turnover": "401743.75",
      "trades": "43"
    },
    {
      "date": "2025-09-16",
      "bid": "223.50",
      "ask": "225.00",
      "open": "226.50",
      "high": "229.00",
      "low": "223.00",
      "close": "223.50",
      "average": "224.9277",
      "volume": "2608",
      "turnover": "586760.25",
      "trades": "65"
    },
    {
      "date": "2025-09-17",
      "bid": "223.50",
      "ask": "226.00",
      "open": "224.00",
      "high": "225.00",
      "low": "223.50",
      "close": "223.50",
      "average": "224.1022",
      "volume": "1456",
      "turnover": "326326.25",
      "trades": "38"
    },
    {
      "date": "2025-09-18",
      "bid": "224.00",
      "ask": "225.00",
      "open": "224.50",
      "high": "225.00",
      "low": "223.50",
      "close": "223.50",
      "average": "223.6661",
      "volume": "583",
      "turnover": "130444",
      "trades": "22"
    },
    {
      "date": "2025-09-19",
      "bid": "224.00",
      "ask": "226.50",
      "open": "223.50",
      "high": "227.00",
      "low": "223.50",
      "close": "224.00",
      "average": "224.4786",
      "volume": "1477",
      "turnover": "331569.5",
      "trades": "39"
    },
    {
      "date": "2025-09-22",
      "bid": "227.00",
      "ask": "229.50",
      "open": "227.00",
      "high": "230.00",
      "low": "227.00",
      "close": "228.50",
      "average": "229.0882",
      "volume": "2601",
      "turnover": "595861.75",
      "trades": "64"
    },
    {
      "date": "2025-09-23",
      "bid": "226.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "228.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.739",
      "volume": "276",
      "turnover": "62579",
      "trades": "37"
    },
    {
      "date": "2025-09-24",
      "bid": "224.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "228.00",
      "low": "223.50",
      "close": "224.00",
      "average": "224.497",
      "volume": "1024",
      "turnover": "229888",
      "trades": "38"
    },
    {
      "date": "2025-09-25",
      "bid": "222.00",
      "ask": "223.50",
      "open": "224.00",
      "high": "228.50",
      "low": "221.50",
      "close": "222.00",
      "average": "224.1167",
      "volume": "1299",
      "turnover": "291174.25",
      "trades": "50"
    },
    {
      "date": "2025-09-26",
      "bid": "222.00",
      "ask": "224.00",
      "open": "222.50",
      "high": "225.00",
      "low": "222.00",
      "close": "222.00",
      "average": "223.1236",
      "volume": "554",
      "turnover": "123610.5",
      "trades": "44"
    },
    {
      "date": "2025-09-29",
      "bid": "223.50",
      "ask": "224.50",
      "open": "222.50",
      "high": "224.50",
      "low": "222.50",
      "close": "224.50",
      "average": "224.0432",
      "volume": "473",
      "turnover": "105969.5",
      "trades": "35"
    },
    {
      "date": "2025-09-30",
      "bid": "225.00",
      "ask": "226.50",
      "open": "223.00",
      "high": "227.50",
      "low": "222.00",
      "close": "227.50",
      "average": "225.1735",
      "volume": "1209",
      "turnover": "272176",
      "trades": "30"
    },
    {
      "date": "2025-10-01",
      "bid": "224.00",
      "ask": "227.00",
      "open": "225.50",
      "high": "227.50",
      "low": "222.50",
      "close": "226.50",
      "average": "226.503",
      "volume": "422",
      "turnover": "95509.25",
      "trades": "30"
    },
    {
      "date": "2025-10-02",
      "bid": "223.50",
      "ask": "225.00",
      "open": "226.00",
      "high": "226.50",
      "low": "223.00",
      "close": "225.00",
      "average": "225.2266",
      "volume": "2416",
      "turnover": "544140.25",
      "trades": "50"
    },
    {
      "date": "2025-10-03",
      "bid": "226.00",
      "ask": "227.00",
      "open": "224.50",
      "high": "227.00",
      "low": "222.50",
      "close": "226.00",
      "average": "225.6454",
      "volume": "784",
      "turnover": "176906",
      "trades": "29"
    },
    {
      "date": "2025-10-06",
      "bid": "224.50",
      "ask": "225.50",
      "open": "226.50",
      "high": "228.00",
      "low": "224.00",
      "close": "225.50",
      "average": "226.3475",
      "volume": "1298",
      "turnover": "293799",
      "trades": "30"
    },
    {
      "date": "2025-10-07",
      "bid": "224.00",
      "ask": "227.00",
      "open": "223.00",
      "high": "226.00",
      "low": "223.00",
      "close": "224.50",
      "average": "224.6254",
      "volume": "585",
      "turnover": "131409.5",
      "trades": "31"
    },
    {
      "date": "2025-10-08",
      "bid": "223.50",
      "ask": "225.50",
      "open": "227.00",
      "high": "228.00",
      "low": "223.00",
      "close": "224.00",
      "average": "224.5803",
      "volume": "1271",
      "turnover": "285441.5",
      "trades": "29"
    },
    {
      "date": "2025-10-09",
      "bid": "226.00",
      "ask": "227.00",
      "open": "227.50",
      "high": "227.50",
      "low": "223.00",
      "close": "226.00",
      "average": "225.0532",
      "volume": "846",
      "turnover": "190395",
      "trades": "36"
    },
    {
      "date": "2025-10-10",
      "bid": "228.50",
      "ask": "232.00",
      "open": "231.00",
      "high": "235.50",
      "low": "228.50",
      "close": "228.50",
      "average": "231.8498",
      "volume": "5637",
      "turnover": "1311349.5",
      "trades": "124"
    },
    {
      "date": "2025-10-13",
      "bid": "229.50",
      "ask": "232.00",
      "open": "235.00",
      "high": "235.00",
      "low": "227.00",
      "close": "227.00",
      "average": "230.618",
      "volume": "1850",
      "turnover": "427234",
      "trades": "43"
    },
    {
      "date": "2025-10-14",
      "bid": "228.50",
      "ask": "229.50",
      "open": "230.50",
      "high": "235.00",
      "low": "227.00",
      "close": "227.00",
      "average": "230.5101",
      "volume": "2280",
      "turnover": "525563",
      "trades": "54"
    },
    {
      "date": "2025-10-15",
      "bid": "227.50",
      "ask": "229.50",
      "open": "228.50",
      "high": "229.50",
      "low": "226.50",
      "close": "227.50",
      "average": "227.8368",
      "volume": "1333",
      "turnover": "303706.5",
      "trades": "28"
    },
    {
      "date": "2025-10-16",
      "bid": "225.00",
      "ask": "227.50",
      "open": "230.00",
      "high": "234.50",
      "low": "225.00",
      "close": "227.50",
      "average": "229.5018",
      "volume": "3517",
      "turnover": "807158",
      "trades": "43"
    },
    {
      "date": "2025-10-17",
      "bid": "225.50",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "225.00",
      "close": "225.00",
      "average": "227.2654",
      "volume": "684",
      "turnover": "155449.5",
      "trades": "24"
    },
    {
      "date": "2025-10-20",
      "bid": "227.00",
      "ask": "227.50",
      "open": "226.00",
      "high": "238.50",
      "low": "225.00",
      "close": "227.00",
      "average": "230.0901",
      "volume": "2071",
      "turnover": "476516.5",
      "trades": "64"
    },
    {
      "date": "2025-10-21",
      "bid": "226.50",
      "ask": "229.00",
      "open": "232.00",
      "high": "232.00",
      "low": "226.50",
      "close": "229.00",
      "average": "228.5348",
      "volume": "820",
      "turnover": "187398.5",
      "trades": "27"
    },
    {
      "date": "2025-10-22",
      "bid": "227.00",
      "ask": "228.00",
      "open": "228.50",
      "high": "229.00",
      "low": "226.00",
      "close": "227.00",
      "average": "227.8364",
      "volume": "489",
      "turnover": "111412",
      "trades": "24"
    },
    {
      "date": "2025-10-23",
      "bid": "228.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "230.00",
      "low": "225.00",
      "close": "227.50",
      "average": "228.3317",
      "volume": "300",
      "turnover": "68499.5",
      "trades": "35"
    },
    {
      "date": "2025-10-24",
      "bid": "229.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "230.00",
      "low": "228.00",
      "close": "230.00",
      "average": "229.9566",
      "volume": "4506",
      "turnover": "1036184.5",
      "trades": "67"
    },
    {
      "date": "2025-10-27",
      "bid": "232.00",
      "ask": "234.00",
      "open": "230.50",
      "high": "234.00",
      "low": "230.00",
      "close": "232.00",
      "average": "231.833",
      "volume": "1353",
      "turnover": "313670",
      "trades": "62"
    },
    {
      "date": "2025-10-28",
      "bid": "237.00",
      "ask": "238.50",
      "open": "236.50",
      "high": "241.50",
      "low": "234.00",
      "close": "237.00",
      "average": "238.2877",
      "volume": "2817",
      "turnover": "671248.25",
      "trades": "99"
    },
    {
      "date": "2025-10-29",
      "bid": "240.50",
      "ask": "241.50",
      "open": "239.00",
      "high": "243.50",
      "low": "239.00",
      "close": "240.50",
      "average": "240.6299",
      "volume": "2005",
      "turnover": "482463",
      "trades": "44"
    },
    {
      "date": "2025-10-30",
      "bid": "235.50",
      "ask": "236.00",
      "open": "241.50",
      "high": "243.00",
      "low": "234.00",
      "close": "234.00",
      "average": "240.0532",
      "volume": "1831",
      "turnover": "439537.5",
      "trades": "69"
    },
    {
      "date": "2025-10-31",
      "bid": "231.00",
      "ask": "232.00",
      "open": "236.00",
      "high": "236.00",
      "low": "228.00",
      "close": "228.00",
      "average": "232.2176",
      "volume": "1487",
      "turnover": "345307.5",
      "trades": "51"
    },
    {
      "date": "2025-11-03",
      "bid": "228.50",
      "ask": "230.50",
      "open": "231.00",
      "high": "235.50",
      "low": "228.50",
      "close": "231.00",
      "average": "231.0731",
      "volume": "4781",
      "turnover": "1104773.25",
      "trades": "76"
    },
    {
      "date": "2025-11-04",
      "bid": "229.50",
      "ask": "233.00",
      "open": "229.50",
      "high": "235.00",
      "low": "229.50",
      "close": "230.00",
      "average": "231.1042",
      "volume": "2518",
      "turnover": "581920.5",
      "trades": "63"
    },
    {
      "date": "2025-11-05",
      "bid": "216.50",
      "ask": "220.50",
      "open": "233.00",
      "high": "239.00",
      "low": "199.20",
      "close": "216.00",
      "average": "212.0928",
      "volume": "23164",
      "turnover": "4912918.2",
      "trades": "498"
    },
    {
      "date": "2025-11-06",
      "bid": "219.00",
      "ask": "221.50",
      "open": "216.00",
      "high": "222.00",
      "low": "215.00",
      "close": "219.00",
      "average": "218.9367",
      "volume": "4193",
      "turnover": "918001.5",
      "trades": "74"
    },
    {
      "date": "2025-11-07",
      "bid": "214.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "218.50",
      "low": "211.00",
      "close": "216.00",
      "average": "214.4135",
      "volume": "2695",
      "turnover": "577844.5",
      "trades": "81"
    },
    {
      "date": "2025-11-10",
      "bid": "216.00",
      "ask": "217.00",
      "open": "213.50",
      "high": "217.00",
      "low": "213.50",
      "close": "217.00",
      "average": "215.0623",
      "volume": "1839",
      "turnover": "395499.5",
      "trades": "43"
    },
    {
      "date": "2025-11-11",
      "bid": "220.00",
      "ask": "221.50",
      "open": "217.50",
      "high": "222.50",
      "low": "216.00",
      "close": "221.00",
      "average": "219.0263",
      "volume": "2245",
      "turnover": "491822.5",
      "trades": "57"
    },
    {
      "date": "2025-11-12",
      "bid": "218.00",
      "ask": "220.00",
      "open": "221.50",
      "high": "221.50",
      "low": "216.00",
      "close": "219.50",
      "average": "218.8463",
      "volume": "748",
      "turnover": "163697",
      "trades": "42"
    },
    {
      "date": "2025-11-13",
      "bid": "216.50",
      "ask": "218.00",
      "open": "218.00",
      "high": "221.00",
      "low": "216.00",
      "close": "216.50",
      "average": "217.5279",
      "volume": "2213",
      "turnover": "481388",
      "trades": "64"
    },
    {
      "date": "2025-11-14",
      "bid": "216.00",
      "ask": "216.50",
      "open": "216.50",
      "high": "218.00",
      "low": "215.00",
      "close": "216.00",
      "average": "216.3823",
      "volume": "446",
      "turnover": "96506.5",
      "trades": "41"
    },
    {
      "date": "2025-11-17",
      "bid": "217.50",
      "ask": "220.50",
      "open": "217.00",
      "high": "222.50",
      "low": "216.00",
      "close": "220.00",
      "average": "219.0973",
      "volume": "1619",
      "turnover": "354718.5",
      "trades": "44"
    },
    {
      "date": "2025-11-18",
      "bid": "217.00",
      "ask": "218.00",
      "open": "217.50",
      "high": "220.00",
      "low": "215.00",
      "close": "215.00",
      "average": "216.2831",
      "volume": "2340",
      "turnover": "506102.5",
      "trades": "59"
    },
    {
      "date": "2025-11-19",
      "bid": "211.00",
      "ask": "214.50",
      "open": "216.50",
      "high": "217.00",
      "low": "211.00",
      "close": "214.00",
      "average": "212.9603",
      "volume": "1892",
      "turnover": "402935.5",
      "trades": "58"
    },
    {
      "date": "2025-11-20",
      "bid": "212.00",
      "ask": "212.50",
      "open": "211.50",
      "high": "212.50",
      "low": "205.00",
      "close": "212.00",
      "average": "208.544",
      "volume": "5938",
      "turnover": "1238334.5",
      "trades": "142"
    },
    {
      "date": "2025-11-21",
      "bid": "206.00",
      "ask": "207.00",
      "open": "211.50",
      "high": "211.50",
      "low": "205.00",
      "close": "206.00",
      "average": "207.6215",
      "volume": "2037",
      "turnover": "422925",
      "trades": "80"
    },
    {
      "date": "2025-11-24",
      "bid": "204.00",
      "ask": "207.00",
      "open": "205.50",
      "high": "209.00",
      "low": "203.50",
      "close": "204.00",
      "average": "205.3398",
      "volume": "3052",
      "turnover": "626677",
      "trades": "80"
    },
    {
      "date": "2025-11-25",
      "bid": "205.00",
      "ask": "206.50",
      "open": "204.00",
      "high": "207.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.4891",
      "volume": "1239",
      "turnover": "254601",
      "trades": "38"
    },
    {
      "date": "2025-11-26",
      "bid": "202.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "208.00",
      "low": "199.40",
      "close": "202.50",
      "average": "203.0675",
      "volume": "7478",
      "turnover": "1518538.5",
      "trades": "115"
    },
    {
      "date": "2025-11-27",
      "bid": "202.50",
      "ask": "205.50",
      "open": "203.00",
      "high": "206.50",
      "low": "202.00",
      "close": "202.00",
      "average": "204.2573",
      "volume": "2093",
      "turnover": "427510.5",
      "trades": "67"
    },
    {
      "date": "2025-11-28",
      "bid": "202.50",
      "ask": "203.00",
      "open": "202.00",
      "high": "205.50",
      "low": "201.50",
      "close": "202.50",
      "average": "203.9502",
      "volume": "753",
      "turnover": "153574.5",
      "trades": "35"
    },
    {
      "date": "2025-12-01",
      "bid": "201.00",
      "ask": "206.50",
      "open": "202.50",
      "high": "207.50",
      "low": "201.00",
      "close": "201.50",
      "average": "203.9884",
      "volume": "4401",
      "turnover": "897800.5",
      "trades": "70"
    },
    {
      "date": "2025-12-02",
      "bid": "201.00",
      "ask": "204.50",
      "open": "200.50",
      "high": "205.00",
      "low": "200.50",
      "close": "203.00",
      "average": "201.9018",
      "volume": "2733",
      "turnover": "551797.5",
      "trades": "55"
    },
    {
      "date": "2025-12-03",
      "bid": "201.00",
      "ask": "204.00",
      "open": "203.00",
      "high": "204.50",
      "low": "200.00",
      "close": "204.00",
      "average": "201.1391",
      "volume": "1521",
      "turnover": "305932.5",
      "trades": "48"
    },
    {
      "date": "2025-12-04",
      "bid": "202.50",
      "ask": "203.50",
      "open": "200.50",
      "high": "204.00",
      "low": "200.50",
      "close": "203.50",
      "average": "201.8706",
      "volume": "1461",
      "turnover": "294933",
      "trades": "49"
    },
    {
      "date": "2025-12-05",
      "bid": "205.00",
      "ask": "206.00",
      "open": "203.00",
      "high": "207.00",
      "low": "200.50",
      "close": "206.00",
      "average": "203.8998",
      "volume": "2450",
      "turnover": "499554.5",
      "trades": "61"
    },
    {
      "date": "2025-12-08",
      "bid": "204.00",
      "ask": "205.50",
      "open": "203.50",
      "high": "205.50",
      "low": "202.50",
      "close": "205.00",
      "average": "203.61",
      "volume": "873",
      "turnover": "177751.5",
      "trades": "25"
    },
    {
      "date": "2025-12-09",
      "bid": "204.00",
      "ask": "205.50",
      "open": "204.00",
      "high": "206.50",
      "low": "202.00",
      "close": "204.50",
      "average": "203.7725",
      "volume": "589",
      "turnover": "120022",
      "trades": "33"
    },
    {
      "date": "2025-12-10",
      "bid": "204.50",
      "ask": "206.00",
      "open": "204.50",
      "high": "206.00",
      "low": "204.00",
      "close": "206.00",
      "average": "204.7511",
      "volume": "223",
      "turnover": "45659.5",
      "trades": "15"
    },
    {
      "date": "2025-12-11",
      "bid": "205.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.2746",
      "volume": "1562",
      "turnover": "320639",
      "trades": "38"
    },
    {
      "date": "2025-12-12",
      "bid": "204.00",
      "ask": "205.00",
      "open": "207.50",
      "high": "207.50",
      "low": "204.00",
      "close": "204.00",
      "average": "204.3551",
      "volume": "1494",
      "turnover": "305275",
      "trades": "36"
    },
    {
      "date": "2025-12-15",
      "bid": "203.00",
      "ask": "204.50",
      "open": "204.00",
      "high": "204.50",
      "low": "200.00",
      "close": "204.50",
      "average": "202.949",
      "volume": "1205",
      "turnover": "244553.5",
      "trades": "40"
    },
    {
      "date": "2025-12-16",
      "bid": "204.00",
      "ask": "206.00",
      "open": "204.50",
      "high": "206.50",
      "low": "204.00",
      "close": "204.50",
      "average": "204.451",
      "volume": "1164",
      "turnover": "237981",
      "trades": "30"
    },
    {
      "date": "2025-12-17",
      "bid": "204.00",
      "ask": "204.50",
      "open": "207.50",
      "high": "207.50",
      "low": "204.00",
      "close": "205.00",
      "average": "204.8611",
      "volume": "547",
      "turnover": "112059",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "204.50",
      "ask": "206.50",
      "open": "205.00",
      "high": "206.00",
      "low": "204.00",
      "close": "204.50",
      "average": "204.8874",
      "volume": "990",
      "turnover": "202838.5",
      "trades": "24"
    },
    {
      "date": "2025-12-19",
      "bid": "204.50",
      "ask": "206.50",
      "open": "204.50",
      "high": "206.50",
      "low": "202.50",
      "close": "206.50",
      "average": "204.5388",
      "volume": "632",
      "turnover": "129268.5",
      "trades": "24"
    },
    {
      "date": "2025-12-22",
      "bid": "204.50",
      "ask": "206.50",
      "open": "207.00",
      "high": "207.50",
      "low": "204.00",
      "close": "204.50",
      "average": "206.4625",
      "volume": "800",
      "turnover": "165170",
      "trades": "40"
    },
    {
      "date": "2025-12-23",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "206.50",
      "low": "205.00",
      "close": "206.00",
      "average": "205.4264",
      "volume": "387",
      "turnover": "79500",
      "trades": "28"
    },
    {
      "date": "2025-12-29",
      "bid": "204.00",
      "ask": "206.50",
      "open": "205.50",
      "high": "206.50",
      "low": "204.00",
      "close": "206.00",
      "average": "205.5011",
      "volume": "896",
      "turnover": "184129",
      "trades": "46"
    },
    {
      "date": "2025-12-30",
      "bid": "209.00",
      "ask": "212.50",
      "open": "205.00",
      "high": "214.00",
      "low": "205.00",
      "close": "212.00",
      "average": "209.5125",
      "volume": "3077",
      "turnover": "644324",
      "trades": "77"
    },
    {
      "date": "2026-01-02",
      "bid": "222.50",
      "ask": "224.00",
      "open": "213.50",
      "high": "229.50",
      "low": "211.00",
      "close": "222.50",
      "average": "218.855",
      "volume": "4110",
      "turnover": "899360.5",
      "trades": "118"
    },
    {
      "date": "2026-01-05",
      "bid": "214.00",
      "ask": "215.50",
      "open": "213.50",
      "high": "222.00",
      "low": "213.00",
      "close": "214.00",
      "average": "214.4336",
      "volume": "1476",
      "turnover": "316504",
      "trades": "61"
    },
    {
      "date": "2026-01-07",
      "bid": "213.50",
      "ask": "216.50",
      "open": "213.50",
      "high": "216.00",
      "low": "212.00",
      "close": "213.50",
      "average": "213.5968",
      "volume": "3710",
      "turnover": "792444",
      "trades": "81"
    },
    {
      "date": "2026-01-08",
      "bid": "214.00",
      "ask": "215.50",
      "open": "216.50",
      "high": "217.00",
      "low": "213.00",
      "close": "214.00",
      "average": "215.2097",
      "volume": "1786",
      "turnover": "384364.5",
      "trades": "36"
    },
    {
      "date": "2026-01-09",
      "bid": "213.50",
      "ask": "215.50",
      "open": "214.00",
      "high": "215.50",
      "low": "212.50",
      "close": "213.00",
      "average": "213.8275",
      "volume": "3061",
      "turnover": "654526",
      "trades": "55"
    },
    {
      "date": "2026-01-12",
      "bid": "218.00",
      "ask": "219.50",
      "open": "214.00",
      "high": "218.50",
      "low": "213.00",
      "close": "218.50",
      "average": "214.0604",
      "volume": "356",
      "turnover": "76205.5",
      "trades": "27"
    },
    {
      "date": "2026-01-13",
      "bid": "212.50",
      "ask": "215.00",
      "open": "216.50",
      "high": "218.00",
      "low": "210.50",
      "close": "215.50",
      "average": "214.4867",
      "volume": "1769",
      "turnover": "379427",
      "trades": "52"
    },
    {
      "date": "2026-01-14",
      "bid": "213.00",
      "ask": "214.00",
      "open": "212.50",
      "high": "215.00",
      "low": "212.50",
      "close": "214.00",
      "average": "214.068",
      "volume": "717",
      "turnover": "153451",
      "trades": "29"
    },
    {
      "date": "2026-01-15",
      "bid": "213.50",
      "ask": "215.50",
      "open": "213.00",
      "high": "216.50",
      "low": "213.00",
      "close": "215.50",
      "average": "214.1891",
      "volume": "894",
      "turnover": "191480",
      "trades": "22"
    },
    {
      "date": "2026-01-16",
      "bid": "212.50",
      "ask": "215.50",
      "open": "214.50",
      "high": "218.00",
      "low": "212.00",
      "close": "215.00",
      "average": "213.3326",
      "volume": "2359",
      "turnover": "503251.5",
      "trades": "43"
    },
    {
      "date": "2026-01-19",
      "bid": "211.00",
      "ask": "213.50",
      "open": "212.50",
      "high": "215.00",
      "low": "210.50",
      "close": "214.00",
      "average": "212.9646",
      "volume": "1020",
      "turnover": "217221.75",
      "trades": "38"
    },
    {
      "date": "2026-01-20",
      "bid": "211.00",
      "ask": "213.50",
      "open": "214.50",
      "high": "214.50",
      "low": "210.00",
      "close": "213.00",
      "average": "211.4073",
      "volume": "452",
      "turnover": "95553.75",
      "trades": "16"
    },
    {
      "date": "2026-01-21",
      "bid": "209.00",
      "ask": "211.00",
      "open": "213.50",
      "high": "214.00",
      "low": "209.00",
      "close": "211.00",
      "average": "211.361",
      "volume": "1353",
      "turnover": "285971.5",
      "trades": "31"
    },
    {
      "date": "2026-01-22",
      "bid": "211.00",
      "ask": "213.00",
      "open": "212.00",
      "high": "213.50",
      "low": "210.50",
      "close": "210.50",
      "average": "212.7326",
      "volume": "1916",
      "turnover": "407600.25",
      "trades": "37"
    },
    {
      "date": "2026-01-23",
      "bid": "212.50",
      "ask": "214.50",
      "open": "214.00",
      "high": "214.00",
      "low": "211.50",
      "close": "212.50",
      "average": "212.4619",
      "volume": "662",
      "turnover": "140652.5",
      "trades": "18"
    },
    {
      "date": "2026-01-26",
      "bid": "209.00",
      "ask": "210.50",
      "open": "212.50",
      "high": "214.50",
      "low": "208.00",
      "close": "209.00",
      "average": "210.6621",
      "volume": "1788",
      "turnover": "376615.75",
      "trades": "54"
    },
    {
      "date": "2026-01-27",
      "bid": "207.00",
      "ask": "208.50",
      "open": "210.50",
      "high": "212.50",
      "low": "205.00",
      "close": "206.50",
      "average": "209.3338",
      "volume": "1514",
      "turnover": "316669.5",
      "trades": "40"
    },
    {
      "date": "2026-01-28",
      "bid": "206.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "208.00",
      "low": "202.50",
      "close": "208.00",
      "average": "205.2619",
      "volume": "420",
      "turnover": "86210",
      "trades": "32"
    },
    {
      "date": "2026-01-29",
      "bid": "203.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "210.50",
      "low": "202.00",
      "close": "203.00",
      "average": "204.4196",
      "volume": "396",
      "turnover": "81050",
      "trades": "32"
    },
    {
      "date": "2026-01-30",
      "bid": "205.00",
      "ask": "207.00",
      "open": "202.50",
      "high": "208.00",
      "low": "202.50",
      "close": "208.00",
      "average": "204.5984",
      "volume": "1646",
      "turnover": "336771.5",
      "trades": "68"
    },
    {
      "date": "2026-02-02",
      "bid": "204.50",
      "ask": "207.00",
      "open": "207.00",
      "high": "208.50",
      "low": "201.50",
      "close": "204.00",
      "average": "204.792",
      "volume": "1266",
      "turnover": "259275.5",
      "trades": "40"
    },
    {
      "date": "2026-02-03",
      "bid": "204.00",
      "ask": "206.50",
      "open": "203.50",
      "high": "207.00",
      "low": "203.50",
      "close": "206.50",
      "average": "204.482",
      "volume": "722",
      "turnover": "147636",
      "trades": "24"
    },
    {
      "date": "2026-02-04",
      "bid": "199.80",
      "ask": "203.50",
      "open": "206.50",
      "high": "206.50",
      "low": "199.60",
      "close": "200.00",
      "average": "201.609",
      "volume": "7694",
      "turnover": "1551211.65",
      "trades": "112"
    },
    {
      "date": "2026-02-05",
      "bid": "198.80",
      "ask": "199.20",
      "open": "199.60",
      "high": "200.00",
      "low": "196.80",
      "close": "199.20",
      "average": "198.516",
      "volume": "2180",
      "turnover": "432764.8",
      "trades": "58"
    },
    {
      "date": "2026-02-06",
      "bid": "197.20",
      "ask": "199.00",
      "open": "199.20",
      "high": "200.00",
      "low": "196.00",
      "close": "197.20",
      "average": "197.3528",
      "volume": "1055",
      "turnover": "208213.3",
      "trades": "50"
    },
    {
      "date": "2026-02-09",
      "bid": "195.20",
      "ask": "196.20",
      "open": "196.80",
      "high": "197.00",
      "low": "193.00",
      "close": "195.40",
      "average": "195.6191",
      "volume": "1440",
      "turnover": "281643",
      "trades": "42"
    },
    {
      "date": "2026-02-10",
      "bid": "193.20",
      "ask": "197.40",
      "open": "197.00",
      "high": "199.00",
      "low": "192.00",
      "close": "197.20",
      "average": "194.4146",
      "volume": "4415",
      "turnover": "858323.8",
      "trades": "48"
    },
    {
      "date": "2026-02-11",
      "bid": "195.00",
      "ask": "196.80",
      "open": "192.20",
      "high": "197.40",
      "low": "191.00",
      "close": "195.00",
      "average": "193.9103",
      "volume": "1243",
      "turnover": "241047.3",
      "trades": "49"
    },
    {
      "date": "2026-02-12",
      "bid": "195.40",
      "ask": "197.60",
      "open": "195.20",
      "high": "197.80",
      "low": "195.20",
      "close": "195.40",
      "average": "195.9054",
      "volume": "406",
      "turnover": "79537.6",
      "trades": "23"
    },
    {
      "date": "2026-02-13",
      "bid": "199.00",
      "ask": "201.00",
      "open": "195.40",
      "high": "201.00",
      "low": "195.40",
      "close": "200.00",
      "average": "198.6712",
      "volume": "1661",
      "turnover": "329992.8",
      "trades": "36"
    },
    {
      "date": "2026-02-16",
      "bid": "193.00",
      "ask": "195.00",
      "open": "198.80",
      "high": "198.80",
      "low": "192.60",
      "close": "195.00",
      "average": "195.4465",
      "volume": "1221",
      "turnover": "238640.2",
      "trades": "49"
    },
    {
      "date": "2026-02-17",
      "bid": "194.00",
      "ask": "197.00",
      "open": "195.00",
      "high": "195.20",
      "low": "192.20",
      "close": "193.00",
      "average": "194.6297",
      "volume": "1975",
      "turnover": "384393.6",
      "trades": "28"
    },
    {
      "date": "2026-02-18",
      "bid": "193.60",
      "ask": "197.80",
      "open": "193.00",
      "high": "195.00",
      "low": "193.00",
      "close": "195.00",
      "average": "194.0923",
      "volume": "392",
      "turnover": "76084.2",
      "trades": "24"
    },
    {
      "date": "2026-02-19",
      "bid": "194.00",
      "ask": "197.80",
      "open": "193.20",
      "high": "197.60",
      "low": "192.80",
      "close": "197.60",
      "average": "194.6979",
      "volume": "1936",
      "turnover": "376924.7",
      "trades": "38"
    },
    {
      "date": "2026-02-20",
      "bid": "193.60",
      "ask": "195.00",
      "open": "195.00",
      "high": "195.00",
      "low": "193.00",
      "close": "195.00",
      "average": "194.8684",
      "volume": "3261",
      "turnover": "635465.8",
      "trades": "27"
    },
    {
      "date": "2026-02-23",
      "bid": "192.20",
      "ask": "193.80",
      "open": "196.00",
      "high": "197.00",
      "low": "192.20",
      "close": "194.00",
      "average": "193.8561",
      "volume": "2439",
      "turnover": "472786.2",
      "trades": "59"
    },
    {
      "date": "2026-02-24",
      "bid": "190.60",
      "ask": "192.40",
      "open": "192.40",
      "high": "194.00",
      "low": "190.20",
      "close": "193.00",
      "average": "192.996",
      "volume": "2293",
      "turnover": "442375.4",
      "trades": "49"
    },
    {
      "date": "2026-02-25",
      "bid": "193.00",
      "ask": "195.00",
      "open": "190.60",
      "high": "195.00",
      "low": "190.60",
      "close": "192.20",
      "average": "192.7833",
      "volume": "2064",
      "turnover": "397835.7",
      "trades": "45"
    },
    {
      "date": "2026-02-26",
      "bid": "183.00",
      "ask": "183.80",
      "open": "193.20",
      "high": "195.00",
      "low": "181.20",
      "close": "183.00",
      "average": "187.6362",
      "volume": "10713",
      "turnover": "2001080",
      "trades": "199"
    },
    {
      "date": "2026-02-27",
      "bid": "183.60",
      "ask": "185.00",
      "open": "185.00",
      "high": "187.40",
      "low": "183.00",
      "close": "185.00",
      "average": "183.8402",
      "volume": "1534",
      "turnover": "282123.8",
      "trades": "61"
    },
    {
      "date": "2026-03-02",
      "bid": "184.20",
      "ask": "185.00",
      "open": "185.00",
      "high": "187.60",
      "low": "184.00",
      "close": "185.00",
      "average": "184.4664",
      "volume": "1019",
      "turnover": "188146.8",
      "trades": "47"
    },
    {
      "date": "2026-03-03",
      "bid": "182.00",
      "ask": "183.00",
      "open": "185.00",
      "high": "185.00",
      "low": "182.60",
      "close": "183.00",
      "average": "183.0078",
      "volume": "7155",
      "turnover": "1309421",
      "trades": "33"
    },
    {
      "date": "2026-03-04",
      "bid": "183.60",
      "ask": "184.80",
      "open": "183.00",
      "high": "187.00",
      "low": "183.00",
      "close": "183.60",
      "average": "184.6731",
      "volume": "805",
      "turnover": "148677.4",
      "trades": "29"
    },
    {
      "date": "2026-03-05",
      "bid": "182.40",
      "ask": "183.80",
      "open": "184.00",
      "high": "184.00",
      "low": "182.40",
      "close": "183.80",
      "average": "183.1083",
      "volume": "824",
      "turnover": "150894.7",
      "trades": "23"
    },
    {
      "date": "2026-03-06",
      "bid": "182.00",
      "ask": "185.00",
      "open": "183.80",
      "high": "185.20",
      "low": "182.00",
      "close": "184.80",
      "average": "183.8413",
      "volume": "1857",
      "turnover": "341348.3",
      "trades": "38"
    },
    {
      "date": "2026-03-09",
      "bid": "178.80",
      "ask": "179.80",
      "open": "188.00",
      "high": "188.00",
      "low": "176.40",
      "close": "178.80",
      "average": "179.014",
      "volume": "4831",
      "turnover": "864788.6",
      "trades": "122"
    },
    {
      "date": "2026-03-10",
      "bid": "178.40",
      "ask": "180.20",
      "open": "179.00",
      "high": "180.80",
      "low": "176.00",
      "close": "180.20",
      "average": "178.9181",
      "volume": "3526",
      "turnover": "630791.2",
      "trades": "68"
    },
    {
      "date": "2026-03-11",
      "bid": "180.00",
      "ask": "180.80",
      "open": "179.60",
      "high": "182.40",
      "low": "179.60",
      "close": "180.00",
      "average": "180.1486",
      "volume": "1693",
      "turnover": "305071",
      "trades": "49"
    },
    {
      "date": "2026-03-12",
      "bid": "177.40",
      "ask": "178.60",
      "open": "180.20",
      "high": "180.20",
      "low": "177.20",
      "close": "179.80",
      "average": "179.5041",
      "volume": "904",
      "turnover": "162396.4",
      "trades": "23"
    },
    {
      "date": "2026-03-13",
      "bid": "176.60",
      "ask": "177.00",
      "open": "179.00",
      "high": "181.00",
      "low": "176.60",
      "close": "176.60",
      "average": "177.5372",
      "volume": "1407",
      "turnover": "249789.4",
      "trades": "40"
    },
    {
      "date": "2026-03-16",
      "bid": "176.20",
      "ask": "177.20",
      "open": "178.20",
      "high": "178.20",
      "low": "176.00",
      "close": "177.00",
      "average": "176.7733",
      "volume": "360",
      "turnover": "63638.4",
      "trades": "22"
    },
    {
      "date": "2026-03-17",
      "bid": "173.00",
      "ask": "175.20",
      "open": "179.00",
      "high": "179.00",
      "low": "173.00",
      "close": "173.00",
      "average": "175.3983",
      "volume": "2645",
      "turnover": "464105.2",
      "trades": "66"
    },
    {
      "date": "2026-03-18",
      "bid": "173.00",
      "ask": "175.20",
      "open": "175.20",
      "high": "176.80",
      "low": "173.20",
      "close": "173.20",
      "average": "173.7774",
      "volume": "1184",
      "turnover": "205752.4",
      "trades": "35"
    },
    {
      "date": "2026-03-19",
      "bid": "171.00",
      "ask": "172.80",
      "open": "173.80",
      "high": "174.00",
      "low": "170.00",
      "close": "172.80",
      "average": "171.61",
      "volume": "2181",
      "turnover": "374281.4",
      "trades": "41"
    },
    {
      "date": "2026-03-20",
      "bid": "171.20",
      "ask": "174.80",
      "open": "173.00",
      "high": "174.80",
      "low": "170.00",
      "close": "174.80",
      "average": "172.1776",
      "volume": "1494",
      "turnover": "257201.8",
      "trades": "44"
    },
    {
      "date": "2026-03-23",
      "bid": "171.00",
      "ask": "172.40",
      "open": "171.00",
      "high": "172.40",
      "low": "167.60",
      "close": "171.00",
      "average": "170.9284",
      "volume": "4670",
      "turnover": "798247.8",
      "trades": "54"
    },
    {
      "date": "2026-03-24",
      "bid": "171.20",
      "ask": "173.00",
      "open": "172.40",
      "high": "173.00",
      "low": "169.60",
      "close": "171.00",
      "average": "171.3258",
      "volume": "397",
      "turnover": "68115.4",
      "trades": "20"
    },
    {
      "date": "2026-03-25",
      "bid": "169.60",
      "ask": "173.60",
      "open": "171.00",
      "high": "175.00",
      "low": "169.80",
      "close": "173.40",
      "average": "171.8146",
      "volume": "876",
      "turnover": "150509.6",
      "trades": "23"
    },
    {
      "date": "2026-03-26",
      "bid": "170.20",
      "ask": "172.40",
      "open": "175.00",
      "high": "175.00",
      "low": "169.20",
      "close": "170.20",
      "average": "170.7865",
      "volume": "1781",
      "turnover": "304170.8",
      "trades": "32"
    },
    {
      "date": "2026-03-27",
      "bid": "170.00",
      "ask": "172.00",
      "open": "170.20",
      "high": "170.20",
      "low": "167.80",
      "close": "170.00",
      "average": "168.6736",
      "volume": "540",
      "turnover": "91078.9",
      "trades": "28"
    },
    {
      "date": "2026-03-30",
      "bid": "169.20",
      "ask": "171.00",
      "open": "171.00",
      "high": "172.00",
      "low": "168.20",
      "close": "171.00",
      "average": "171.5149",
      "volume": "1337",
      "turnover": "229080.8",
      "trades": "29"
    },
    {
      "date": "2026-03-31",
      "bid": "171.20",
      "ask": "173.20",
      "open": "170.00",
      "high": "174.60",
      "low": "170.00",
      "close": "171.20",
      "average": "171.6937",
      "volume": "1770",
      "turnover": "303897.8",
      "trades": "59"
    },
    {
      "date": "2026-04-01",
      "bid": "178.00",
      "ask": "183.00",
      "open": "171.00",
      "high": "184.00",
      "low": "171.00",
      "close": "178.00",
      "average": "179.0272",
      "volume": "2831",
      "turnover": "506826",
      "trades": "56"
    },
    {
      "date": "2026-04-02",
      "bid": "173.60",
      "ask": "177.00",
      "open": "182.80",
      "high": "182.80",
      "low": "172.60",
      "close": "174.20",
      "average": "173.5067",
      "volume": "927",
      "turnover": "160804.4",
      "trades": "32"
    },
    {
      "date": "2026-04-07",
      "bid": "174.50",
      "ask": "180.00",
      "open": "174.00",
      "high": "179.50",
      "low": "173.00",
      "close": "177.50",
      "average": "175.3483",
      "volume": "1456",
      "turnover": "255412",
      "trades": "40"
    },
    {
      "date": "2026-04-08",
      "bid": "179.00",
      "ask": "181.50",
      "open": "180.50",
      "high": "184.00",
      "low": "178.50",
      "close": "182.00",
      "average": "181.0049",
      "volume": "1867",
      "turnover": "337955",
      "trades": "40"
    },
    {
      "date": "2026-04-09",
      "bid": "177.00",
      "ask": "178.00",
      "open": "180.50",
      "high": "183.00",
      "low": "177.00",
      "close": "177.00",
      "average": "178.9455",
      "volume": "1040",
      "turnover": "186374",
      "trades": "35"
    },
    {
      "date": "2026-04-10",
      "bid": "178.00",
      "ask": "180.00",
      "open": "178.00",
      "high": "179.50",
      "low": "176.00",
      "close": "177.00",
      "average": "177.575",
      "volume": "2400",
      "turnover": "426180",
      "trades": "48"
    },
    {
      "date": "2026-04-13",
      "bid": "179.00",
      "ask": "181.50",
      "open": "179.50",
      "high": "186.00",
      "low": "179.00",
      "close": "180.00",
      "average": "181.1663",
      "volume": "2275",
      "turnover": "412060",
      "trades": "31"
    },
    {
      "date": "2026-04-14",
      "bid": "179.50",
      "ask": "181.00",
      "open": "177.00",
      "high": "181.00",
      "low": "177.00",
      "close": "181.00",
      "average": "180.6162",
      "volume": "7853",
      "turnover": "1418379",
      "trades": "32"
    },
    {
      "date": "2026-04-15",
      "bid": "179.50",
      "ask": "180.00",
      "open": "181.50",
      "high": "181.50",
      "low": "178.00",
      "close": "180.00",
      "average": "180.1972",
      "volume": "3214",
      "turnover": "579324",
      "trades": "23"
    },
    {
      "date": "2026-04-16",
      "bid": "178.50",
      "ask": "180.00",
      "open": "183.50",
      "high": "183.50",
      "low": "178.50",
      "close": "180.00",
      "average": "179.9631",
      "volume": "1970",
      "turnover": "355082",
      "trades": "27"
    },
    {
      "date": "2026-04-17",
      "bid": "182.00",
      "ask": "184.00",
      "open": "180.50",
      "high": "184.00",
      "low": "180.00",
      "close": "184.00",
      "average": "182.0439",
      "volume": "4559",
      "turnover": "829938",
      "trades": "38"
    },
    {
      "date": "2026-04-20",
      "bid": "180.00",
      "ask": "182.00",
      "open": "179.00",
      "high": "182.50",
      "low": "178.00",
      "close": "180.00",
      "average": "180.4897",
      "volume": "3363",
      "turnover": "606987",
      "trades": "57"
    },
    {
      "date": "2026-04-21",
      "bid": "177.50",
      "ask": "179.50",
      "open": "182.00",
      "high": "182.00",
      "low": "177.50",
      "close": "179.50",
      "average": "180.2039",
      "volume": "2597",
      "turnover": "467989.5",
      "trades": "42"
    },
    {
      "date": "2026-04-22",
      "bid": "177.50",
      "ask": "179.50",
      "open": "179.00",
      "high": "179.50",
      "low": "176.50",
      "close": "177.50",
      "average": "177.6689",
      "volume": "1572",
      "turnover": "279295.5",
      "trades": "54"
    },
    {
      "date": "2026-04-23",
      "bid": "175.50",
      "ask": "176.50",
      "open": "177.50",
      "high": "180.00",
      "low": "176.50",
      "close": "176.50",
      "average": "178.0454",
      "volume": "573",
      "turnover": "102020",
      "trades": "22"
    },
    {
      "date": "2026-04-24",
      "bid": "177.00",
      "ask": "179.50",
      "open": "176.50",
      "high": "179.00",
      "low": "172.50",
      "close": "176.50",
      "average": "174.1665",
      "volume": "1598",
      "turnover": "278318",
      "trades": "33"
    },
    {
      "date": "2026-04-27",
      "bid": "178.50",
      "ask": "180.00",
      "open": "174.50",
      "high": "180.00",
      "low": "174.50",
      "close": "180.00",
      "average": "176.4782",
      "volume": "229",
      "turnover": "40413.5",
      "trades": "20"
    },
    {
      "date": "2026-04-28",
      "bid": "178.50",
      "ask": "179.50",
      "open": "179.50",
      "high": "179.50",
      "low": "177.00",
      "close": "179.50",
      "average": "179.1978",
      "volume": "182",
      "turnover": "32614",
      "trades": "15"
    },
    {
      "date": "2026-04-29",
      "bid": "179.00",
      "ask": "180.00",
      "open": "178.50",
      "high": "179.50",
      "low": "175.50",
      "close": "178.00",
      "average": "177.8894",
      "volume": "714",
      "turnover": "127013",
      "trades": "25"
    },
    {
      "date": "2026-04-30",
      "bid": "175.50",
      "ask": "178.00",
      "open": "179.00",
      "high": "179.00",
      "low": "175.00",
      "close": "177.50",
      "average": "177.3663",
      "volume": "86",
      "turnover": "15253.5",
      "trades": "11"
    },
    {
      "date": "2026-05-04",
      "bid": "176.50",
      "ask": "178.50",
      "open": "178.00",
      "high": "179.00",
      "low": "176.00",
      "close": "176.00",
      "average": "177.5721",
      "volume": "319",
      "turnover": "56645.5",
      "trades": "25"
    },
    {
      "date": "2026-05-05",
      "bid": "178.00",
      "ask": "179.00",
      "open": "180.00",
      "high": "180.00",
      "low": "176.50",
      "close": "179.00",
      "average": "178.0097",
      "volume": "823",
      "turnover": "146502",
      "trades": "15"
    },
    {
      "date": "2026-05-06",
      "bid": "179.50",
      "ask": "181.50",
      "open": "179.50",
      "high": "181.50",
      "low": "176.50",
      "close": "181.50",
      "average": "179.86",
      "volume": "1271",
      "turnover": "228602",
      "trades": "24"
    },
    {
      "date": "2026-05-07",
      "bid": "178.50",
      "ask": "182.50",
      "open": "179.50",
      "high": "183.00",
      "low": "179.50",
      "close": "182.50",
      "average": "181.7253",
      "volume": "435",
      "turnover": "79050.5",
      "trades": "16"
    },
    {
      "date": "2026-05-08",
      "bid": "179.50",
      "ask": "180.00",
      "open": "180.50",
      "high": "183.00",
      "low": "177.50",
      "close": "177.50",
      "average": "181.0762",
      "volume": "2486",
      "turnover": "450155.5",
      "trades": "36"
    },
    {
      "date": "2026-05-11",
      "bid": "178.50",
      "ask": "179.00",
      "open": "178.00",
      "high": "183.00",
      "low": "176.50",
      "close": "178.50",
      "average": "179.1557",
      "volume": "4106",
      "turnover": "735581.5",
      "trades": "61"
    },
    {
      "date": "2026-05-12",
      "bid": "194.50",
      "ask": "197.50",
      "open": "180.50",
      "high": "199.00",
      "low": "180.50",
      "close": "194.50",
      "average": "191.8703",
      "volume": "35965",
      "turnover": "6900617",
      "trades": "256"
    },
    {
      "date": "2026-05-13",
      "bid": "191.00",
      "ask": "192.50",
      "open": "194.00",
      "high": "194.50",
      "low": "191.00",
      "close": "191.00",
      "average": "191.4966",
      "volume": "10474",
      "turnover": "2005743.25",
      "trades": "102"
    },
    {
      "date": "2026-05-15",
      "bid": "190.00",
      "ask": "192.00",
      "open": "191.00",
      "high": "195.50",
      "low": "190.00",
      "close": "190.00",
      "average": "190.501",
      "volume": "10161",
      "turnover": "1935680.5",
      "trades": "94"
    },
    {
      "date": "2026-05-18",
      "bid": "189.00",
      "ask": "190.00",
      "open": "192.00",
      "high": "192.50",
      "low": "186.50",
      "close": "192.50",
      "average": "189.1199",
      "volume": "1777",
      "turnover": "336066",
      "trades": "40"
    },
    {
      "date": "2026-05-19",
      "bid": "189.00",
      "ask": "190.00",
      "open": "189.00",
      "high": "191.00",
      "low": "189.00",
      "close": "189.00",
      "average": "190.3725",
      "volume": "561",
      "turnover": "106799",
      "trades": "29"
    },
    {
      "date": "2026-05-20",
      "bid": "188.50",
      "ask": "189.00",
      "open": "189.50",
      "high": "193.00",
      "low": "187.00",
      "close": "188.50",
      "average": "189.5882",
      "volume": "2794",
      "turnover": "529709.5",
      "trades": "54"
    },
    {
      "date": "2026-05-21",
      "bid": "187.00",
      "ask": "187.50",
      "open": "190.00",
      "high": "190.00",
      "low": "186.50",
      "close": "187.00",
      "average": "187.3632",
      "volume": "1151",
      "turnover": "215655",
      "trades": "38"
    },
    {
      "date": "2026-05-22",
      "bid": "184.50",
      "ask": "186.00",
      "open": "187.00",
      "high": "189.50",
      "low": "181.50",
      "close": "184.50",
      "average": "185.5073",
      "volume": "4202",
      "turnover": "779589.5",
      "trades": "98"
    },
    {
      "date": "2026-05-25",
      "bid": "183.00",
      "ask": "185.50",
      "open": "184.50",
      "high": "187.00",
      "low": "182.50",
      "close": "183.50",
      "average": "184.285",
      "volume": "6609",
      "turnover": "1217939.5",
      "trades": "111"
    },
    {
      "date": "2026-05-26",
      "bid": "183.00",
      "ask": "185.00",
      "open": "183.00",
      "high": "185.50",
      "low": "181.00",
      "close": "183.00",
      "average": "183.5172",
      "volume": "145",
      "turnover": "26610",
      "trades": "19"
    },
    {
      "date": "2026-05-27",
      "bid": "184.50",
      "ask": "190.00",
      "open": "184.50",
      "high": "186.00",
      "low": "182.00",
      "close": "186.00",
      "average": "185.5947",
      "volume": "2909",
      "turnover": "539895",
      "trades": "35"
    },
    {
      "date": "2026-05-28",
      "bid": "182.50",
      "ask": "185.00",
      "open": "190.00",
      "high": "190.00",
      "low": "182.50",
      "close": "182.50",
      "average": "184.4795",
      "volume": "586",
      "turnover": "108105",
      "trades": "24"
    },
    {
      "date": "2026-05-29",
      "bid": "180.50",
      "ask": "184.50",
      "open": "185.00",
      "high": "185.50",
      "low": "180.00",
      "close": "180.00",
      "average": "182.0712",
      "volume": "5308",
      "turnover": "966434",
      "trades": "83"
    },
    {
      "date": "2026-06-01",
      "bid": "179.50",
      "ask": "182.00",
      "open": "180.50",
      "high": "182.00",
      "low": "176.00",
      "close": "179.00",
      "average": "178.4049",
      "volume": "63471",
      "turnover": "11324475",
      "trades": "104"
    },
    {
      "date": "2026-06-02",
      "bid": "179.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "184.50",
      "low": "179.00",
      "close": "179.00",
      "average": "181.5657",
      "volume": "990",
      "turnover": "179750",
      "trades": "29"
    },
    {
      "date": "2026-06-03",
      "bid": "176.50",
      "ask": "179.00",
      "open": "179.00",
      "high": "180.00",
      "low": "177.00",
      "close": "178.00",
      "average": "177.6112",
      "volume": "5542",
      "turnover": "984321.5",
      "trades": "59"
    },
    {
      "date": "2026-06-04",
      "bid": "176.50",
      "ask": "178.50",
      "open": "178.50",
      "high": "179.00",
      "low": "176.50",
      "close": "176.50",
      "average": "177.0644",
      "volume": "2160",
      "turnover": "382459",
      "trades": "34"
    },
    {
      "date": "2026-06-05",
      "bid": "177.00",
      "ask": "179.00",
      "open": "180.00",
      "high": "180.50",
      "low": "175.00",
      "close": "176.00",
      "average": "178.1409",
      "volume": "4380",
      "turnover": "780257",
      "trades": "55"
    },
    {
      "date": "2026-06-08",
      "bid": "174.00",
      "ask": "177.00",
      "open": "177.00",
      "high": "177.50",
      "low": "174.50",
      "close": "174.50",
      "average": "176.4808",
      "volume": "2598",
      "turnover": "458497",
      "trades": "48"
    },
    {
      "date": "2026-06-09",
      "bid": "172.50",
      "ask": "175.00",
      "open": "177.00",
      "high": "179.00",
      "low": "172.50",
      "close": "172.50",
      "average": "175.4586",
      "volume": "2198",
      "turnover": "385658",
      "trades": "54"
    },
    {
      "date": "2026-06-10",
      "bid": "180.00",
      "ask": "181.50",
      "open": "185.00",
      "high": "185.00",
      "low": "179.00",
      "close": "181.00",
      "average": "181.3267",
      "volume": "4513",
      "turnover": "818327.5",
      "trades": "95"
    },
    {
      "date": "2026-06-11",
      "bid": "177.50",
      "ask": "178.00",
      "open": "181.50",
      "high": "184.00",
      "low": "177.50",
      "close": "177.50",
      "average": "178.8865",
      "volume": "1322",
      "turnover": "236488",
      "trades": "58"
    },
    {
      "date": "2026-06-12",
      "bid": "177.00",
      "ask": "178.00",
      "open": "178.50",
      "high": "180.50",
      "low": "177.00",
      "close": "178.00",
      "average": "177.882",
      "volume": "1708",
      "turnover": "303822.5",
      "trades": "54"
    },
    {
      "date": "2026-06-15",
      "bid": "181.00",
      "ask": "183.00",
      "open": "181.50",
      "high": "183.00",
      "low": "178.00",
      "close": "183.00",
      "average": "181.6717",
      "volume": "1194",
      "turnover": "216916",
      "trades": "43"
    },
    {
      "date": "2026-06-16",
      "bid": "178.00",
      "ask": "182.50",
      "open": "182.00",
      "high": "183.00",
      "low": "178.00",
      "close": "182.00",
      "average": "180.9188",
      "volume": "1694",
      "turnover": "306476.5",
      "trades": "30"
    },
    {
      "date": "2026-06-17",
      "bid": "180.50",
      "ask": "183.00",
      "open": "182.50",
      "high": "183.00",
      "low": "180.00",
      "close": "180.50",
      "average": "182.0424",
      "volume": "1499",
      "turnover": "272881.5",
      "trades": "39"
    },
    {
      "date": "2026-06-18",
      "bid": "180.00",
      "ask": "182.50",
      "open": "183.00",
      "high": "183.00",
      "low": "180.00",
      "close": "182.50",
      "average": "181.5089",
      "volume": "2740",
      "turnover": "497497",
      "trades": "33"
    },
    {
      "date": "2026-06-22",
      "bid": "180.00",
      "ask": "182.50",
      "open": "182.50",
      "high": "182.50",
      "low": "179.00",
      "close": "180.00",
      "average": "181.2953",
      "volume": "596",
      "turnover": "108052",
      "trades": "20"
    },
    {
      "date": "2026-06-23",
      "bid": "179.50",
      "ask": "182.50",
      "open": "181.00",
      "high": "182.00",
      "low": "180.00",
      "close": "180.00",
      "average": "180.8731",
      "volume": "323",
      "turnover": "58422",
      "trades": "19"
    },
    {
      "date": "2026-06-24",
      "bid": "178.50",
      "ask": "179.00",
      "open": "180.00",
      "high": "180.50",
      "low": "177.50",
      "close": "179.00",
      "average": "178.8286",
      "volume": "1018",
      "turnover": "182009",
      "trades": "30"
    },
    {
      "date": "2026-06-25",
      "bid": "178.00",
      "ask": "180.00",
      "open": "175.00",
      "high": "180.00",
      "low": "175.00",
      "close": "178.00",
      "average": "176.4945",
      "volume": "3169",
      "turnover": "559311",
      "trades": "56"
    },
    {
      "date": "2026-06-26",
      "bid": "177.50",
      "ask": "180.50",
      "open": "178.50",
      "high": "180.50",
      "low": "175.50",
      "close": "180.50",
      "average": "178.2476",
      "volume": "1167",
      "turnover": "208015",
      "trades": "18"
    },
    {
      "date": "2026-06-29",
      "bid": "181.00",
      "ask": "183.50",
      "open": "177.00",
      "high": "183.50",
      "low": "177.00",
      "close": "183.50",
      "average": "182.8601",
      "volume": "1322",
      "turnover": "241741",
      "trades": "33"
    },
    {
      "date": "2026-06-30",
      "bid": "181.50",
      "ask": "183.50",
      "open": "181.00",
      "high": "185.00",
      "low": "180.50",
      "close": "182.50",
      "average": "182.395",
      "volume": "2315",
      "turnover": "422244.5",
      "trades": "32"
    },
    {
      "date": "2026-07-01",
      "bid": "189.50",
      "ask": "191.00",
      "open": "182.00",
      "high": "193.00",
      "low": "182.00",
      "close": "191.00",
      "average": "187.6401",
      "volume": "4729",
      "turnover": "887149.5",
      "trades": "75"
    },
    {
      "date": "2026-07-02",
      "bid": "188.00",
      "ask": "190.50",
      "open": "191.00",
      "high": "191.00",
      "low": "185.00",
      "close": "187.50",
      "average": "188.6016",
      "volume": "433",
      "turnover": "81664.5",
      "trades": "21"
    },
    {
      "date": "2026-07-03",
      "bid": "187.00",
      "ask": "189.50",
      "open": "190.50",
      "high": "190.50",
      "low": "185.50",
      "close": "189.50",
      "average": "188.9529",
      "volume": "753",
      "turnover": "142281.5",
      "trades": "26"
    },
    {
      "date": "2026-07-06",
      "bid": "191.00",
      "ask": "193.50",
      "open": "189.50",
      "high": "193.50",
      "low": "189.50",
      "close": "193.50",
      "average": "191.6523",
      "volume": "1996",
      "turnover": "382538",
      "trades": "44"
    },
    {
      "date": "2026-07-07",
      "bid": "189.00",
      "ask": "190.00",
      "open": "193.50",
      "high": "193.50",
      "low": "189.50",
      "close": "189.50",
      "average": "190.4553",
      "volume": "514",
      "turnover": "97894",
      "trades": "18"
    },
    {
      "date": "2026-07-08",
      "bid": "191.00",
      "ask": "192.00",
      "open": "189.00",
      "high": "192.00",
      "low": "189.00",
      "close": "191.00",
      "average": "189.7387",
      "volume": "1363",
      "turnover": "258441",
      "trades": "26"
    },
    {
      "date": "2026-07-09",
      "bid": "192.50",
      "ask": "193.00",
      "open": "191.00",
      "high": "192.50",
      "low": "191.00",
      "close": "191.50",
      "average": "191.2885",
      "volume": "480",
      "turnover": "91818.5",
      "trades": "10"
    },
    {
      "date": "2026-07-10",
      "bid": "190.50",
      "ask": "193.00",
      "open": "192.00",
      "high": "193.50",
      "low": "191.00",
      "close": "192.00",
      "average": "191.8775",
      "volume": "1983",
      "turnover": "380493",
      "trades": "34"
    },
    {
      "date": "2026-07-13",
      "bid": "189.50",
      "ask": "193.50",
      "open": "192.50",
      "high": "194.50",
      "low": "188.50",
      "close": "193.50",
      "average": "192.7098",
      "volume": "1609",
      "turnover": "310070",
      "trades": "34"
    },
    {
      "date": "2026-07-14",
      "bid": "189.00",
      "ask": "194.00",
      "open": "194.00",
      "high": "195.00",
      "low": "190.00",
      "close": "190.00",
      "average": "194.1478",
      "volume": "362",
      "turnover": "70281.5",
      "trades": "18"
    },
    {
      "date": "2026-07-15",
      "bid": "192.00",
      "ask": "193.00",
      "open": "191.00",
      "high": "193.50",
      "low": "188.00",
      "close": "192.00",
      "average": "191.1652",
      "volume": "1229",
      "turnover": "234942",
      "trades": "26"
    },
    {
      "date": "2026-07-16",
      "bid": "186.50",
      "ask": "191.50",
      "open": "188.00",
      "high": "191.50",
      "low": "187.00",
      "close": "188.00",
      "average": "189.1793",
      "volume": "320",
      "turnover": "60356.5",
      "trades": "20"
    },
    {
      "date": "2026-07-17",
      "bid": "189.00",
      "ask": "192.50",
      "open": "188.00",
      "high": "192.00",
      "low": "188.00",
      "close": "189.00",
      "average": "189.4231",
      "volume": "260",
      "turnover": "49250",
      "trades": "20"
    },
    {
      "date": "2026-07-20",
      "bid": "186.50",
      "ask": "187.00",
      "open": "191.50",
      "high": "194.00",
      "low": "185.00",
      "close": "186.50",
      "average": "186.1823",
      "volume": "1237",
      "turnover": "230307.5",
      "trades": "33"
    },
    {
      "date": "2026-07-21",
      "bid": "186.50",
      "ask": "188.00",
      "open": "187.00",
      "high": "188.00",
      "low": "186.50",
      "close": "188.00",
      "average": "187.4502",
      "volume": "783",
      "turnover": "146773.5",
      "trades": "16"
    },
    {
      "date": "2026-07-22",
      "bid": "184.50",
      "ask": "187.00",
      "open": "183.00",
      "high": "188.00",
      "low": "183.00",
      "close": "187.00",
      "average": "186.6872",
      "volume": "1712",
      "turnover": "319608.5",
      "trades": "31"
    },
    {
      "date": "2026-07-23",
      "bid": "184.50",
      "ask": "186.00",
      "open": "185.00",
      "high": "187.50",
      "low": "185.00",
      "close": "185.50",
      "average": "186.3796",
      "volume": "137",
      "turnover": "25534",
      "trades": "14"
    },
    {
      "date": "2026-07-24",
      "bid": "185.00",
      "ask": "186.00",
      "open": "184.50",
      "high": "187.50",
      "low": "184.50",
      "close": "186.00",
      "average": "185.6191",
      "volume": "848",
      "turnover": "157405",
      "trades": "22"
    },
    {
      "date": "2026-07-27",
      "bid": "187.00",
      "ask": "189.00",
      "open": "186.00",
      "high": "189.50",
      "low": "186.00",
      "close": "189.00",
      "average": "188.0259",
      "volume": "348",
      "turnover": "65433",
      "trades": "24"
    },
    {
      "date": "2026-07-28",
      "bid": "185.50",
      "ask": "188.50",
      "open": "189.00",
      "high": "189.00",
      "low": "185.00",
      "close": "188.00",
      "average": "186.5871",
      "volume": "3174",
      "turnover": "592227.5",
      "trades": "45"
    },
    {
      "date": "2026-07-29",
      "bid": "187.50",
      "ask": "188.00",
      "open": "189.00",
      "high": "189.00",
      "low": "186.00",
      "close": "188.00",
      "average": "187.7292",
      "volume": "312",
      "turnover": "58571.5",
      "trades": "19"
    },
    {
      "date": "2026-07-30",
      "bid": "186.00",
      "ask": "188.50",
      "open": "187.50",
      "high": "188.50",
      "low": "185.00",
      "close": "188.00",
      "average": "186.2482",
      "volume": "1235",
      "turnover": "230016.5",
      "trades": "25"
    },
    {
      "date": "2026-07-31",
      "bid": "186.50",
      "ask": "188.00",
      "open": "185.50",
      "high": "188.50",
      "low": "185.50",
      "close": "188.00",
      "average": "187.3859",
      "volume": "1990",
      "turnover": "372898",
      "trades": "26"
    },
    {
      "date": "2026-08-03",
      "bid": "195.00",
      "ask": "197.00",
      "open": "188.00",
      "high": "201.00",
      "low": "187.00",
      "close": "195.00",
      "average": "195.7859",
      "volume": "6222",
      "turnover": "1216233.5",
      "trades": "122"
    },
    {
      "date": "2026-08-04",
      "bid": "199.00",
      "ask": "200.00",
      "open": "195.50",
      "high": "200.00",
      "low": "195.50",
      "close": "200.00",
      "average": "198.1814",
      "volume": "2638",
      "turnover": "522802.5",
      "trades": "56"
    },
    {
      "date": "2026-08-05",
      "bid": "209.00",
      "ask": "212.00",
      "open": "199.50",
      "high": "212.00",
      "low": "199.00",
      "close": "209.00",
      "average": "208.8007",
      "volume": "9341",
      "turnover": "1950407.5",
      "trades": "181"
    }
  ]
}