{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX126/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ncc-a?id=TX126",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX126",
    "asset_class": "SHARES",
    "isin": "SE0000118952",
    "symbol": "NCC A",
    "company": "NCC A",
    "market": null,
    "last_sale_price": "SEK 174.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "155.50",
      "ask": "156.50",
      "open": "154.50",
      "high": "158.00",
      "low": "154.50",
      "close": "154.50",
      "average": "156.4988",
      "volume": "2999",
      "turnover": "469340",
      "trades": "35"
    },
    {
      "date": "2021-08-03",
      "bid": "155.00",
      "ask": "156.50",
      "open": "155.00",
      "high": "157.50",
      "low": "154.50",
      "close": "154.50",
      "average": "156.081",
      "volume": "759",
      "turnover": "118465.5",
      "trades": "20"
    },
    {
      "date": "2021-08-04",
      "bid": "155.50",
      "ask": "157.50",
      "open": "154.50",
      "high": "157.00",
      "low": "154.50",
      "close": "155.00",
      "average": "155.6419",
      "volume": "1265",
      "turnover": "196887",
      "trades": "22"
    },
    {
      "date": "2021-08-05",
      "bid": "158.50",
      "ask": "159.00",
      "open": "155.00",
      "high": "159.00",
      "low": "155.00",
      "close": "159.00",
      "average": "158.0288",
      "volume": "5126",
      "turnover": "810055.5",
      "trades": "45"
    },
    {
      "date": "2021-08-06",
      "bid": "157.00",
      "ask": "158.00",
      "open": "158.00",
      "high": "159.50",
      "low": "156.00",
      "close": "156.00",
      "average": "157.8648",
      "volume": "684",
      "turnover": "107979.5",
      "trades": "14"
    },
    {
      "date": "2021-08-09",
      "bid": "155.50",
      "ask": "157.00",
      "open": "156.00",
      "high": "157.50",
      "low": "154.00",
      "close": "156.00",
      "average": "156.028",
      "volume": "1605",
      "turnover": "250425",
      "trades": "29"
    },
    {
      "date": "2021-08-10",
      "bid": "155.50",
      "ask": "156.50",
      "open": "154.50",
      "high": "157.00",
      "low": "154.50",
      "close": "156.00",
      "average": "155.9349",
      "volume": "269",
      "turnover": "41946.5",
      "trades": "14"
    },
    {
      "date": "2021-08-11",
      "bid": "157.50",
      "ask": "159.00",
      "open": "155.00",
      "high": "161.00",
      "low": "155.00",
      "close": "156.00",
      "average": "159.3279",
      "volume": "3712",
      "turnover": "591425",
      "trades": "36"
    },
    {
      "date": "2021-08-12",
      "bid": "156.00",
      "ask": "157.00",
      "open": "157.00",
      "high": "158.00",
      "low": "156.00",
      "close": "156.00",
      "average": "157.0147",
      "volume": "681",
      "turnover": "106927",
      "trades": "10"
    },
    {
      "date": "2021-08-13",
      "bid": "157.00",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.00",
      "low": "155.00",
      "close": "158.00",
      "average": "155.6441",
      "volume": "3040",
      "turnover": "473158",
      "trades": "29"
    },
    {
      "date": "2021-08-16",
      "bid": "155.50",
      "ask": "156.50",
      "open": "156.00",
      "high": "158.50",
      "low": "155.50",
      "close": "155.50",
      "average": "156.9292",
      "volume": "2449",
      "turnover": "384319.5",
      "trades": "27"
    },
    {
      "date": "2021-08-17",
      "bid": "155.50",
      "ask": "157.00",
      "open": "159.00",
      "high": "159.00",
      "low": "154.00",
      "close": "157.00",
      "average": "155.537",
      "volume": "8991",
      "turnover": "1398433.5",
      "trades": "56"
    },
    {
      "date": "2021-08-18",
      "bid": "156.00",
      "ask": "158.00",
      "open": "154.50",
      "high": "158.00",
      "low": "154.50",
      "close": "158.00",
      "average": "157.0194",
      "volume": "1312",
      "turnover": "206009.5",
      "trades": "20"
    },
    {
      "date": "2021-08-19",
      "bid": "155.00",
      "ask": "156.00",
      "open": "157.50",
      "high": "157.50",
      "low": "154.00",
      "close": "155.00",
      "average": "154.407",
      "volume": "14488",
      "turnover": "2237048",
      "trades": "42"
    },
    {
      "date": "2021-08-20",
      "bid": "154.50",
      "ask": "156.00",
      "open": "155.00",
      "high": "156.50",
      "low": "153.50",
      "close": "156.50",
      "average": "154.8765",
      "volume": "4534",
      "turnover": "702210",
      "trades": "43"
    },
    {
      "date": "2021-08-23",
      "bid": "155.00",
      "ask": "156.00",
      "open": "156.50",
      "high": "157.00",
      "low": "154.50",
      "close": "155.50",
      "average": "155.6568",
      "volume": "20277",
      "turnover": "3156253.5",
      "trades": "95"
    },
    {
      "date": "2021-08-24",
      "bid": "153.50",
      "ask": "154.50",
      "open": "155.50",
      "high": "157.00",
      "low": "154.00",
      "close": "154.50",
      "average": "155.0699",
      "volume": "5904",
      "turnover": "915532.5",
      "trades": "29"
    },
    {
      "date": "2021-08-25",
      "bid": "151.50",
      "ask": "153.00",
      "open": "154.00",
      "high": "154.50",
      "low": "152.00",
      "close": "152.50",
      "average": "153.0807",
      "volume": "4181",
      "turnover": "640030.5",
      "trades": "34"
    },
    {
      "date": "2021-08-26",
      "bid": "153.00",
      "ask": "153.50",
      "open": "151.50",
      "high": "153.50",
      "low": "151.00",
      "close": "153.50",
      "average": "151.3048",
      "volume": "2467",
      "turnover": "373269",
      "trades": "23"
    },
    {
      "date": "2021-08-27",
      "bid": "154.50",
      "ask": "156.00",
      "open": "153.50",
      "high": "156.00",
      "low": "153.50",
      "close": "156.00",
      "average": "154.1559",
      "volume": "9033",
      "turnover": "1392490",
      "trades": "50"
    },
    {
      "date": "2021-08-30",
      "bid": "154.00",
      "ask": "155.00",
      "open": "156.00",
      "high": "156.50",
      "low": "154.00",
      "close": "154.00",
      "average": "154.3128",
      "volume": "633",
      "turnover": "97680",
      "trades": "18"
    },
    {
      "date": "2021-08-31",
      "bid": "153.50",
      "ask": "155.00",
      "open": "154.00",
      "high": "155.00",
      "low": "153.00",
      "close": "155.00",
      "average": "153.892",
      "volume": "815",
      "turnover": "125422",
      "trades": "22"
    },
    {
      "date": "2021-09-01",
      "bid": "153.50",
      "ask": "154.50",
      "open": "155.00",
      "high": "155.00",
      "low": "153.50",
      "close": "153.50",
      "average": "154.0025",
      "volume": "1207",
      "turnover": "185881",
      "trades": "18"
    },
    {
      "date": "2021-09-02",
      "bid": "152.50",
      "ask": "154.00",
      "open": "153.50",
      "high": "155.00",
      "low": "152.50",
      "close": "152.50",
      "average": "153.4021",
      "volume": "1154",
      "turnover": "177026",
      "trades": "38"
    },
    {
      "date": "2021-09-03",
      "bid": "152.50",
      "ask": "153.50",
      "open": "153.50",
      "high": "153.50",
      "low": "152.00",
      "close": "153.00",
      "average": "152.8155",
      "volume": "1000",
      "turnover": "152815.5",
      "trades": "24"
    },
    {
      "date": "2021-09-06",
      "bid": "152.50",
      "ask": "153.50",
      "open": "152.50",
      "high": "153.50",
      "low": "152.50",
      "close": "152.50",
      "average": "152.8925",
      "volume": "772",
      "turnover": "118033",
      "trades": "21"
    },
    {
      "date": "2021-09-07",
      "bid": "152.00",
      "ask": "153.00",
      "open": "152.50",
      "high": "153.00",
      "low": "152.00",
      "close": "152.00",
      "average": "152.4853",
      "volume": "3470",
      "turnover": "529124",
      "trades": "28"
    },
    {
      "date": "2021-09-08",
      "bid": "150.00",
      "ask": "151.00",
      "open": "153.50",
      "high": "153.50",
      "low": "149.50",
      "close": "150.00",
      "average": "151.6805",
      "volume": "1418",
      "turnover": "215083",
      "trades": "37"
    },
    {
      "date": "2021-09-09",
      "bid": "150.00",
      "ask": "151.00",
      "open": "150.00",
      "high": "150.50",
      "low": "149.00",
      "close": "150.00",
      "average": "149.4318",
      "volume": "1239",
      "turnover": "185146",
      "trades": "24"
    },
    {
      "date": "2021-09-10",
      "bid": "149.00",
      "ask": "150.00",
      "open": "150.50",
      "high": "150.50",
      "low": "149.00",
      "close": "149.00",
      "average": "149.4069",
      "volume": "403",
      "turnover": "60211",
      "trades": "17"
    },
    {
      "date": "2021-09-13",
      "bid": "148.50",
      "ask": "149.50",
      "open": "149.00",
      "high": "150.50",
      "low": "148.50",
      "close": "148.50",
      "average": "149.106",
      "volume": "2066",
      "turnover": "308053",
      "trades": "27"
    },
    {
      "date": "2021-09-14",
      "bid": "146.50",
      "ask": "147.50",
      "open": "149.00",
      "high": "149.00",
      "low": "146.00",
      "close": "146.00",
      "average": "147.6472",
      "volume": "4393",
      "turnover": "648614",
      "trades": "33"
    },
    {
      "date": "2021-09-15",
      "bid": "144.50",
      "ask": "145.50",
      "open": "146.50",
      "high": "147.00",
      "low": "144.50",
      "close": "145.50",
      "average": "145.974",
      "volume": "1752",
      "turnover": "255746.5",
      "trades": "24"
    },
    {
      "date": "2021-09-16",
      "bid": "145.00",
      "ask": "146.00",
      "open": "145.50",
      "high": "146.50",
      "low": "144.50",
      "close": "146.00",
      "average": "145.8056",
      "volume": "1363",
      "turnover": "198733",
      "trades": "20"
    },
    {
      "date": "2021-09-17",
      "bid": "143.00",
      "ask": "144.00",
      "open": "146.00",
      "high": "146.00",
      "low": "142.00",
      "close": "142.00",
      "average": "142.9724",
      "volume": "2642",
      "turnover": "377733",
      "trades": "22"
    },
    {
      "date": "2021-09-20",
      "bid": "140.00",
      "ask": "141.00",
      "open": "142.00",
      "high": "142.50",
      "low": "139.00",
      "close": "141.00",
      "average": "140.8909",
      "volume": "8383",
      "turnover": "1181088",
      "trades": "65"
    },
    {
      "date": "2021-09-21",
      "bid": "139.00",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.50",
      "low": "139.00",
      "close": "139.00",
      "average": "140.2198",
      "volume": "1986",
      "turnover": "278476.5",
      "trades": "33"
    },
    {
      "date": "2021-09-22",
      "bid": "140.00",
      "ask": "140.50",
      "open": "141.50",
      "high": "141.50",
      "low": "140.00",
      "close": "140.00",
      "average": "141.2026",
      "volume": "274",
      "turnover": "38689.5",
      "trades": "12"
    },
    {
      "date": "2021-09-23",
      "bid": "141.50",
      "ask": "142.50",
      "open": "141.00",
      "high": "143.00",
      "low": "140.50",
      "close": "141.50",
      "average": "141.1167",
      "volume": "1024",
      "turnover": "144503.5",
      "trades": "18"
    },
    {
      "date": "2021-09-24",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.00",
      "high": "146.00",
      "low": "139.50",
      "close": "146.00",
      "average": "140.8053",
      "volume": "1035",
      "turnover": "145733.5",
      "trades": "27"
    },
    {
      "date": "2021-09-27",
      "bid": "140.50",
      "ask": "142.00",
      "open": "146.00",
      "high": "146.00",
      "low": "140.50",
      "close": "141.50",
      "average": "141.909",
      "volume": "2962",
      "turnover": "420334.5",
      "trades": "62"
    },
    {
      "date": "2021-09-28",
      "bid": "138.00",
      "ask": "138.50",
      "open": "140.50",
      "high": "141.50",
      "low": "138.00",
      "close": "138.50",
      "average": "139.6408",
      "volume": "3228",
      "turnover": "450760.5",
      "trades": "48"
    },
    {
      "date": "2021-09-29",
      "bid": "138.00",
      "ask": "139.50",
      "open": "138.00",
      "high": "140.00",
      "low": "138.00",
      "close": "138.00",
      "average": "138.6672",
      "volume": "1594",
      "turnover": "221035.5",
      "trades": "25"
    },
    {
      "date": "2021-09-30",
      "bid": "138.50",
      "ask": "140.00",
      "open": "138.50",
      "high": "140.00",
      "low": "137.00",
      "close": "140.00",
      "average": "138.183",
      "volume": "866",
      "turnover": "119666.5",
      "trades": "30"
    },
    {
      "date": "2021-10-01",
      "bid": "141.00",
      "ask": "142.00",
      "open": "138.00",
      "high": "142.00",
      "low": "137.50",
      "close": "141.00",
      "average": "139.9263",
      "volume": "1025",
      "turnover": "143424.5",
      "trades": "17"
    },
    {
      "date": "2021-10-04",
      "bid": "140.00",
      "ask": "141.50",
      "open": "142.00",
      "high": "142.00",
      "low": "140.00",
      "close": "140.00",
      "average": "141.2301",
      "volume": "904",
      "turnover": "127672",
      "trades": "23"
    },
    {
      "date": "2021-10-05",
      "bid": "138.50",
      "ask": "140.00",
      "open": "140.50",
      "high": "140.50",
      "low": "138.50",
      "close": "140.00",
      "average": "139.4081",
      "volume": "1838",
      "turnover": "256232",
      "trades": "27"
    },
    {
      "date": "2021-10-06",
      "bid": "137.50",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.50",
      "low": "137.00",
      "close": "139.00",
      "average": "138.6441",
      "volume": "1509",
      "turnover": "209214",
      "trades": "24"
    },
    {
      "date": "2021-10-07",
      "bid": "141.00",
      "ask": "142.00",
      "open": "139.00",
      "high": "142.00",
      "low": "139.00",
      "close": "142.00",
      "average": "139.8361",
      "volume": "839",
      "turnover": "117322.5",
      "trades": "10"
    },
    {
      "date": "2021-10-08",
      "bid": "140.50",
      "ask": "141.00",
      "open": "142.00",
      "high": "144.00",
      "low": "139.50",
      "close": "144.00",
      "average": "141.2394",
      "volume": "685",
      "turnover": "96749",
      "trades": "16"
    },
    {
      "date": "2021-10-11",
      "bid": "140.50",
      "ask": "144.00",
      "open": "144.00",
      "high": "147.50",
      "low": "139.00",
      "close": "140.50",
      "average": "141.5348",
      "volume": "2515",
      "turnover": "355960",
      "trades": "41"
    },
    {
      "date": "2021-10-12",
      "bid": "141.00",
      "ask": "143.00",
      "open": "146.00",
      "high": "146.00",
      "low": "140.50",
      "close": "143.00",
      "average": "143.7695",
      "volume": "1143",
      "turnover": "164328.5",
      "trades": "20"
    },
    {
      "date": "2021-10-13",
      "bid": "142.00",
      "ask": "143.00",
      "open": "143.00",
      "high": "147.00",
      "low": "138.00",
      "close": "142.50",
      "average": "140.9438",
      "volume": "1992",
      "turnover": "280760",
      "trades": "37"
    },
    {
      "date": "2021-10-14",
      "bid": "140.50",
      "ask": "141.50",
      "open": "142.50",
      "high": "145.00",
      "low": "141.00",
      "close": "141.50",
      "average": "142.8551",
      "volume": "2463",
      "turnover": "351852",
      "trades": "52"
    },
    {
      "date": "2021-10-15",
      "bid": "142.50",
      "ask": "146.00",
      "open": "145.00",
      "high": "146.00",
      "low": "142.00",
      "close": "143.00",
      "average": "144.4217",
      "volume": "8012",
      "turnover": "1157106.5",
      "trades": "45"
    },
    {
      "date": "2021-10-18",
      "bid": "142.50",
      "ask": "145.50",
      "open": "143.50",
      "high": "146.00",
      "low": "141.50",
      "close": "144.00",
      "average": "142.9259",
      "volume": "23141",
      "turnover": "3307448.5",
      "trades": "60"
    },
    {
      "date": "2021-10-19",
      "bid": "144.00",
      "ask": "146.00",
      "open": "144.00",
      "high": "146.00",
      "low": "142.00",
      "close": "146.00",
      "average": "144.0428",
      "volume": "5835",
      "turnover": "840490",
      "trades": "69"
    },
    {
      "date": "2021-10-20",
      "bid": "145.50",
      "ask": "147.00",
      "open": "146.00",
      "high": "148.00",
      "low": "145.00",
      "close": "148.00",
      "average": "146.7867",
      "volume": "2403",
      "turnover": "352728.5",
      "trades": "48"
    },
    {
      "date": "2021-10-21",
      "bid": "144.50",
      "ask": "145.50",
      "open": "147.00",
      "high": "147.50",
      "low": "145.00",
      "close": "145.50",
      "average": "145.6744",
      "volume": "4375",
      "turnover": "637325.5",
      "trades": "41"
    },
    {
      "date": "2021-10-22",
      "bid": "146.00",
      "ask": "146.50",
      "open": "146.00",
      "high": "147.00",
      "low": "143.00",
      "close": "146.00",
      "average": "145.2644",
      "volume": "1651",
      "turnover": "239831.5",
      "trades": "25"
    },
    {
      "date": "2021-10-25",
      "bid": "145.50",
      "ask": "147.00",
      "open": "147.50",
      "high": "147.50",
      "low": "145.50",
      "close": "147.00",
      "average": "146.182",
      "volume": "2222",
      "turnover": "324816.5",
      "trades": "47"
    },
    {
      "date": "2021-10-26",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "148.50",
      "low": "147.00",
      "close": "148.50",
      "average": "147.5073",
      "volume": "2341",
      "turnover": "345314.5",
      "trades": "34"
    },
    {
      "date": "2021-10-27",
      "bid": "148.50",
      "ask": "149.50",
      "open": "145.50",
      "high": "150.50",
      "low": "145.50",
      "close": "149.00",
      "average": "147.3411",
      "volume": "6795",
      "turnover": "1001182.5",
      "trades": "57"
    },
    {
      "date": "2021-10-28",
      "bid": "149.00",
      "ask": "150.50",
      "open": "149.50",
      "high": "151.00",
      "low": "148.50",
      "close": "150.50",
      "average": "149.3624",
      "volume": "6402",
      "turnover": "956218",
      "trades": "36"
    },
    {
      "date": "2021-10-29",
      "bid": "149.00",
      "ask": "150.00",
      "open": "150.50",
      "high": "150.50",
      "low": "148.50",
      "close": "150.00",
      "average": "149.3902",
      "volume": "1585",
      "turnover": "236783.5",
      "trades": "34"
    },
    {
      "date": "2021-11-01",
      "bid": "150.00",
      "ask": "151.50",
      "open": "150.00",
      "high": "154.00",
      "low": "149.50",
      "close": "152.50",
      "average": "151.9193",
      "volume": "5815",
      "turnover": "883411",
      "trades": "58"
    },
    {
      "date": "2021-11-02",
      "bid": "155.00",
      "ask": "156.50",
      "open": "153.50",
      "high": "157.00",
      "low": "145.00",
      "close": "156.50",
      "average": "152.0976",
      "volume": "16325",
      "turnover": "2482994",
      "trades": "133"
    },
    {
      "date": "2021-11-03",
      "bid": "154.50",
      "ask": "155.50",
      "open": "157.50",
      "high": "157.50",
      "low": "153.00",
      "close": "156.00",
      "average": "155.0413",
      "volume": "6146",
      "turnover": "952884",
      "trades": "76"
    },
    {
      "date": "2021-11-04",
      "bid": "156.00",
      "ask": "158.00",
      "open": "155.50",
      "high": "158.00",
      "low": "155.00",
      "close": "158.00",
      "average": "156.6033",
      "volume": "3958",
      "turnover": "619836",
      "trades": "50"
    },
    {
      "date": "2021-11-05",
      "bid": "157.00",
      "ask": "159.00",
      "open": "157.00",
      "high": "159.00",
      "low": "156.00",
      "close": "159.00",
      "average": "157.7323",
      "volume": "5556",
      "turnover": "876360.5",
      "trades": "51"
    },
    {
      "date": "2021-11-08",
      "bid": "156.50",
      "ask": "158.00",
      "open": "158.00",
      "high": "158.00",
      "low": "155.00",
      "close": "158.00",
      "average": "156.328",
      "volume": "4139",
      "turnover": "647041.5",
      "trades": "68"
    },
    {
      "date": "2021-11-09",
      "bid": "156.00",
      "ask": "157.00",
      "open": "158.00",
      "high": "158.50",
      "low": "156.00",
      "close": "157.50",
      "average": "157.013",
      "volume": "5823",
      "turnover": "914286.5",
      "trades": "54"
    },
    {
      "date": "2021-11-10",
      "bid": "157.00",
      "ask": "158.00",
      "open": "157.50",
      "high": "159.00",
      "low": "156.50",
      "close": "158.50",
      "average": "157.6867",
      "volume": "5296",
      "turnover": "835109",
      "trades": "40"
    },
    {
      "date": "2021-11-11",
      "bid": "157.00",
      "ask": "158.00",
      "open": "157.00",
      "high": "159.00",
      "low": "156.50",
      "close": "158.00",
      "average": "157.5081",
      "volume": "4726",
      "turnover": "744383.5",
      "trades": "46"
    },
    {
      "date": "2021-11-12",
      "bid": "159.00",
      "ask": "160.00",
      "open": "158.00",
      "high": "160.00",
      "low": "156.50",
      "close": "159.50",
      "average": "158.8979",
      "volume": "8703",
      "turnover": "1382888",
      "trades": "73"
    },
    {
      "date": "2021-11-15",
      "bid": "160.00",
      "ask": "160.50",
      "open": "160.00",
      "high": "161.00",
      "low": "158.50",
      "close": "160.00",
      "average": "160.0338",
      "volume": "3415",
      "turnover": "546515.5",
      "trades": "58"
    },
    {
      "date": "2021-11-16",
      "bid": "159.50",
      "ask": "160.50",
      "open": "160.50",
      "high": "161.50",
      "low": "158.50",
      "close": "159.50",
      "average": "160.5944",
      "volume": "5176",
      "turnover": "831236.5",
      "trades": "38"
    },
    {
      "date": "2021-11-17",
      "bid": "160.50",
      "ask": "161.50",
      "open": "159.50",
      "high": "162.50",
      "low": "159.50",
      "close": "161.00",
      "average": "161.3032",
      "volume": "4378",
      "turnover": "706185.5",
      "trades": "54"
    },
    {
      "date": "2021-11-18",
      "bid": "160.00",
      "ask": "161.50",
      "open": "161.50",
      "high": "162.50",
      "low": "159.50",
      "close": "159.50",
      "average": "160.7632",
      "volume": "2462",
      "turnover": "395799",
      "trades": "38"
    },
    {
      "date": "2021-11-19",
      "bid": "161.50",
      "ask": "163.00",
      "open": "160.50",
      "high": "163.00",
      "low": "159.50",
      "close": "162.00",
      "average": "160.6894",
      "volume": "4681",
      "turnover": "752187",
      "trades": "47"
    },
    {
      "date": "2021-11-22",
      "bid": "161.00",
      "ask": "162.00",
      "open": "162.50",
      "high": "162.50",
      "low": "160.50",
      "close": "162.50",
      "average": "161.6135",
      "volume": "1537",
      "turnover": "248400",
      "trades": "38"
    },
    {
      "date": "2021-11-23",
      "bid": "159.50",
      "ask": "161.00",
      "open": "160.50",
      "high": "161.50",
      "low": "159.00",
      "close": "161.00",
      "average": "160.5667",
      "volume": "1852",
      "turnover": "297369.5",
      "trades": "19"
    },
    {
      "date": "2021-11-24",
      "bid": "159.50",
      "ask": "161.00",
      "open": "159.00",
      "high": "160.50",
      "low": "158.50",
      "close": "159.50",
      "average": "159.1863",
      "volume": "915",
      "turnover": "145655.5",
      "trades": "29"
    },
    {
      "date": "2021-11-25",
      "bid": "162.50",
      "ask": "164.00",
      "open": "160.00",
      "high": "164.00",
      "low": "160.00",
      "close": "164.00",
      "average": "162.0577",
      "volume": "3060",
      "turnover": "495896.5",
      "trades": "40"
    },
    {
      "date": "2021-11-26",
      "bid": "156.50",
      "ask": "157.00",
      "open": "162.00",
      "high": "162.00",
      "low": "155.50",
      "close": "157.50",
      "average": "158.985",
      "volume": "1267",
      "turnover": "201434",
      "trades": "44"
    },
    {
      "date": "2021-11-29",
      "bid": "156.50",
      "ask": "157.50",
      "open": "157.50",
      "high": "160.50",
      "low": "155.50",
      "close": "157.50",
      "average": "157.4747",
      "volume": "1286",
      "turnover": "202512.5",
      "trades": "63"
    },
    {
      "date": "2021-11-30",
      "bid": "153.50",
      "ask": "155.00",
      "open": "157.50",
      "high": "158.00",
      "low": "153.00",
      "close": "155.50",
      "average": "154.6494",
      "volume": "2922",
      "turnover": "451885.5",
      "trades": "59"
    },
    {
      "date": "2021-12-01",
      "bid": "155.50",
      "ask": "156.00",
      "open": "154.50",
      "high": "156.00",
      "low": "154.00",
      "close": "156.00",
      "average": "154.7521",
      "volume": "1313",
      "turnover": "203189.5",
      "trades": "28"
    },
    {
      "date": "2021-12-02",
      "bid": "155.50",
      "ask": "156.50",
      "open": "155.00",
      "high": "156.00",
      "low": "153.50",
      "close": "155.50",
      "average": "154.6631",
      "volume": "6179",
      "turnover": "955663",
      "trades": "59"
    },
    {
      "date": "2021-12-03",
      "bid": "153.50",
      "ask": "154.50",
      "open": "157.00",
      "high": "157.50",
      "low": "154.00",
      "close": "154.00",
      "average": "156.1906",
      "volume": "7488",
      "turnover": "1169555",
      "trades": "56"
    },
    {
      "date": "2021-12-06",
      "bid": "155.00",
      "ask": "156.50",
      "open": "153.00",
      "high": "156.50",
      "low": "152.00",
      "close": "155.00",
      "average": "153.827",
      "volume": "1023",
      "turnover": "157365",
      "trades": "35"
    },
    {
      "date": "2021-12-07",
      "bid": "157.50",
      "ask": "158.50",
      "open": "156.50",
      "high": "159.00",
      "low": "156.50",
      "close": "157.00",
      "average": "157.9747",
      "volume": "1815",
      "turnover": "286724",
      "trades": "23"
    },
    {
      "date": "2021-12-08",
      "bid": "156.50",
      "ask": "158.00",
      "open": "159.50",
      "high": "160.00",
      "low": "156.00",
      "close": "157.00",
      "average": "158.8389",
      "volume": "6870",
      "turnover": "1091223",
      "trades": "38"
    },
    {
      "date": "2021-12-09",
      "bid": "154.00",
      "ask": "155.50",
      "open": "157.00",
      "high": "157.00",
      "low": "154.00",
      "close": "154.00",
      "average": "156.3976",
      "volume": "381",
      "turnover": "59587.5",
      "trades": "15"
    },
    {
      "date": "2021-12-10",
      "bid": "154.00",
      "ask": "155.00",
      "open": "155.50",
      "high": "155.50",
      "low": "154.50",
      "close": "155.00",
      "average": "154.917",
      "volume": "1356",
      "turnover": "210067.5",
      "trades": "15"
    },
    {
      "date": "2021-12-13",
      "bid": "154.00",
      "ask": "155.00",
      "open": "156.00",
      "high": "158.00",
      "low": "154.00",
      "close": "154.50",
      "average": "155.9206",
      "volume": "13361",
      "turnover": "2083255.5",
      "trades": "122"
    },
    {
      "date": "2021-12-14",
      "bid": "152.50",
      "ask": "153.00",
      "open": "155.00",
      "high": "155.50",
      "low": "153.00",
      "close": "153.00",
      "average": "154.4682",
      "volume": "1337",
      "turnover": "206524",
      "trades": "37"
    },
    {
      "date": "2021-12-15",
      "bid": "155.50",
      "ask": "156.50",
      "open": "153.00",
      "high": "157.00",
      "low": "152.50",
      "close": "157.00",
      "average": "153.4802",
      "volume": "2650",
      "turnover": "406722.5",
      "trades": "36"
    },
    {
      "date": "2021-12-16",
      "bid": "156.00",
      "ask": "157.00",
      "open": "156.50",
      "high": "158.50",
      "low": "155.50",
      "close": "157.00",
      "average": "157.2947",
      "volume": "2947",
      "turnover": "463547.5",
      "trades": "25"
    },
    {
      "date": "2021-12-17",
      "bid": "158.50",
      "ask": "159.50",
      "open": "157.00",
      "high": "160.00",
      "low": "157.00",
      "close": "158.50",
      "average": "158.7692",
      "volume": "871",
      "turnover": "138288",
      "trades": "24"
    },
    {
      "date": "2021-12-20",
      "bid": "157.50",
      "ask": "158.50",
      "open": "158.50",
      "high": "159.00",
      "low": "157.00",
      "close": "159.00",
      "average": "157.8426",
      "volume": "6038",
      "turnover": "953053.5",
      "trades": "56"
    },
    {
      "date": "2021-12-21",
      "bid": "159.00",
      "ask": "160.50",
      "open": "158.50",
      "high": "161.00",
      "low": "157.50",
      "close": "161.00",
      "average": "159.3881",
      "volume": "2784",
      "turnover": "443736.5",
      "trades": "39"
    },
    {
      "date": "2021-12-22",
      "bid": "160.00",
      "ask": "161.50",
      "open": "161.00",
      "high": "161.50",
      "low": "159.00",
      "close": "161.50",
      "average": "160.4219",
      "volume": "3762",
      "turnover": "603507",
      "trades": "29"
    },
    {
      "date": "2021-12-23",
      "bid": "162.50",
      "ask": "164.50",
      "open": "163.00",
      "high": "164.50",
      "low": "161.00",
      "close": "164.50",
      "average": "162.4588",
      "volume": "3155",
      "turnover": "512557.5",
      "trades": "46"
    },
    {
      "date": "2021-12-27",
      "bid": "165.00",
      "ask": "165.50",
      "open": "164.50",
      "high": "165.50",
      "low": "163.50",
      "close": "165.50",
      "average": "164.2079",
      "volume": "3690",
      "turnover": "605927",
      "trades": "61"
    },
    {
      "date": "2021-12-28",
      "bid": "165.50",
      "ask": "166.50",
      "open": "165.50",
      "high": "166.50",
      "low": "164.50",
      "close": "166.50",
      "average": "165.4635",
      "volume": "2573",
      "turnover": "425737.5",
      "trades": "43"
    },
    {
      "date": "2021-12-29",
      "bid": "167.00",
      "ask": "167.50",
      "open": "166.50",
      "high": "168.00",
      "low": "166.00",
      "close": "166.50",
      "average": "166.6044",
      "volume": "1983",
      "turnover": "330376.5",
      "trades": "25"
    },
    {
      "date": "2021-12-30",
      "bid": "166.50",
      "ask": "167.50",
      "open": "167.00",
      "high": "168.00",
      "low": "166.50",
      "close": "167.00",
      "average": "167.1903",
      "volume": "1613",
      "turnover": "269678",
      "trades": "32"
    },
    {
      "date": "2022-01-03",
      "bid": "165.50",
      "ask": "166.00",
      "open": "167.50",
      "high": "168.50",
      "low": "165.50",
      "close": "165.50",
      "average": "167.5722",
      "volume": "1405",
      "turnover": "235439",
      "trades": "46"
    },
    {
      "date": "2022-01-04",
      "bid": "168.00",
      "ask": "169.00",
      "open": "166.50",
      "high": "169.50",
      "low": "166.50",
      "close": "169.00",
      "average": "168.7341",
      "volume": "3391",
      "turnover": "572177.5",
      "trades": "43"
    },
    {
      "date": "2022-01-05",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.00",
      "high": "170.50",
      "low": "168.50",
      "close": "170.00",
      "average": "169.7268",
      "volume": "5466",
      "turnover": "927726.5",
      "trades": "66"
    },
    {
      "date": "2022-01-07",
      "bid": "168.00",
      "ask": "169.00",
      "open": "169.00",
      "high": "169.00",
      "low": "167.00",
      "close": "168.00",
      "average": "167.7689",
      "volume": "517",
      "turnover": "86736.5",
      "trades": "36"
    },
    {
      "date": "2022-01-10",
      "bid": "163.00",
      "ask": "164.00",
      "open": "168.00",
      "high": "168.50",
      "low": "162.50",
      "close": "162.50",
      "average": "164.601",
      "volume": "6853",
      "turnover": "1128010.5",
      "trades": "52"
    },
    {
      "date": "2022-01-11",
      "bid": "164.00",
      "ask": "165.50",
      "open": "163.50",
      "high": "165.00",
      "low": "163.50",
      "close": "165.00",
      "average": "164.4117",
      "volume": "1132",
      "turnover": "186114",
      "trades": "31"
    },
    {
      "date": "2022-01-12",
      "bid": "164.50",
      "ask": "165.50",
      "open": "165.00",
      "high": "166.50",
      "low": "164.00",
      "close": "165.00",
      "average": "164.9725",
      "volume": "364",
      "turnover": "60050",
      "trades": "17"
    },
    {
      "date": "2022-01-13",
      "bid": "166.00",
      "ask": "166.50",
      "open": "165.50",
      "high": "166.50",
      "low": "164.50",
      "close": "164.50",
      "average": "166.0324",
      "volume": "340",
      "turnover": "56451",
      "trades": "13"
    },
    {
      "date": "2022-01-14",
      "bid": "164.00",
      "ask": "165.00",
      "open": "165.00",
      "high": "167.00",
      "low": "164.50",
      "close": "167.00",
      "average": "165.0343",
      "volume": "1923",
      "turnover": "317361",
      "trades": "24"
    },
    {
      "date": "2022-01-17",
      "bid": "165.00",
      "ask": "165.50",
      "open": "166.00",
      "high": "166.50",
      "low": "164.50",
      "close": "165.50",
      "average": "165.4129",
      "volume": "3738",
      "turnover": "618313.5",
      "trades": "62"
    },
    {
      "date": "2022-01-18",
      "bid": "160.50",
      "ask": "161.50",
      "open": "165.00",
      "high": "165.00",
      "low": "160.50",
      "close": "161.50",
      "average": "160.7366",
      "volume": "6174",
      "turnover": "992387.5",
      "trades": "43"
    },
    {
      "date": "2022-01-19",
      "bid": "160.00",
      "ask": "161.00",
      "open": "161.00",
      "high": "162.00",
      "low": "160.00",
      "close": "160.00",
      "average": "161.2064",
      "volume": "2652",
      "turnover": "427519.5",
      "trades": "40"
    },
    {
      "date": "2022-01-20",
      "bid": "161.00",
      "ask": "162.50",
      "open": "160.00",
      "high": "162.50",
      "low": "160.00",
      "close": "162.50",
      "average": "161.0514",
      "volume": "506",
      "turnover": "81492",
      "trades": "14"
    },
    {
      "date": "2022-01-21",
      "bid": "157.50",
      "ask": "159.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.00",
      "close": "158.00",
      "average": "159.8058",
      "volume": "2546",
      "turnover": "406865.5",
      "trades": "31"
    },
    {
      "date": "2022-01-24",
      "bid": "151.00",
      "ask": "152.50",
      "open": "158.00",
      "high": "158.00",
      "low": "151.00",
      "close": "151.50",
      "average": "152.6224",
      "volume": "7513",
      "turnover": "1146652",
      "trades": "86"
    },
    {
      "date": "2022-01-25",
      "bid": "150.00",
      "ask": "151.50",
      "open": "153.00",
      "high": "155.00",
      "low": "150.00",
      "close": "151.50",
      "average": "153.4345",
      "volume": "5728",
      "turnover": "879812",
      "trades": "57"
    },
    {
      "date": "2022-01-26",
      "bid": "152.50",
      "ask": "153.50",
      "open": "151.00",
      "high": "154.00",
      "low": "151.00",
      "close": "153.50",
      "average": "152.9617",
      "volume": "1044",
      "turnover": "159692",
      "trades": "17"
    },
    {
      "date": "2022-01-27",
      "bid": "153.00",
      "ask": "154.00",
      "open": "152.50",
      "high": "156.00",
      "low": "152.00",
      "close": "154.50",
      "average": "152.5553",
      "volume": "1392",
      "turnover": "212357",
      "trades": "25"
    },
    {
      "date": "2022-01-28",
      "bid": "152.50",
      "ask": "153.00",
      "open": "153.00",
      "high": "153.50",
      "low": "151.00",
      "close": "153.50",
      "average": "151.625",
      "volume": "372",
      "turnover": "56404.5",
      "trades": "17"
    },
    {
      "date": "2022-01-31",
      "bid": "152.50",
      "ask": "153.50",
      "open": "155.00",
      "high": "156.00",
      "low": "152.50",
      "close": "153.50",
      "average": "154.6768",
      "volume": "7815",
      "turnover": "1208799",
      "trades": "46"
    },
    {
      "date": "2022-02-01",
      "bid": "154.50",
      "ask": "156.00",
      "open": "154.00",
      "high": "156.00",
      "low": "154.00",
      "close": "155.00",
      "average": "155.0176",
      "volume": "1477",
      "turnover": "228961",
      "trades": "20"
    },
    {
      "date": "2022-02-02",
      "bid": "155.50",
      "ask": "156.50",
      "open": "156.50",
      "high": "158.50",
      "low": "155.00",
      "close": "156.50",
      "average": "156.2206",
      "volume": "3343",
      "turnover": "522245.5",
      "trades": "44"
    },
    {
      "date": "2022-02-03",
      "bid": "151.50",
      "ask": "152.50",
      "open": "156.50",
      "high": "156.50",
      "low": "151.50",
      "close": "152.50",
      "average": "153.4125",
      "volume": "8034",
      "turnover": "1232516",
      "trades": "61"
    },
    {
      "date": "2022-02-04",
      "bid": "143.50",
      "ask": "144.00",
      "open": "152.50",
      "high": "154.00",
      "low": "143.00",
      "close": "144.00",
      "average": "145.8515",
      "volume": "14722",
      "turnover": "2147225.5",
      "trades": "130"
    },
    {
      "date": "2022-02-07",
      "bid": "144.50",
      "ask": "146.00",
      "open": "144.00",
      "high": "146.00",
      "low": "141.00",
      "close": "146.00",
      "average": "143.7283",
      "volume": "10698",
      "turnover": "1537605",
      "trades": "112"
    },
    {
      "date": "2022-02-08",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.00",
      "high": "149.50",
      "low": "146.00",
      "close": "148.50",
      "average": "148.2426",
      "volume": "7777",
      "turnover": "1152882.5",
      "trades": "53"
    },
    {
      "date": "2022-02-09",
      "bid": "150.00",
      "ask": "151.00",
      "open": "149.00",
      "high": "152.00",
      "low": "148.00",
      "close": "152.00",
      "average": "149.9826",
      "volume": "4447",
      "turnover": "666972.5",
      "trades": "60"
    },
    {
      "date": "2022-02-10",
      "bid": "151.00",
      "ask": "152.00",
      "open": "152.00",
      "high": "152.50",
      "low": "151.00",
      "close": "152.00",
      "average": "151.6015",
      "volume": "3501",
      "turnover": "530757",
      "trades": "40"
    },
    {
      "date": "2022-02-11",
      "bid": "151.00",
      "ask": "152.00",
      "open": "152.00",
      "high": "152.00",
      "low": "150.50",
      "close": "152.00",
      "average": "151.2828",
      "volume": "3582",
      "turnover": "541895",
      "trades": "33"
    },
    {
      "date": "2022-02-14",
      "bid": "145.00",
      "ask": "146.50",
      "open": "149.50",
      "high": "149.50",
      "low": "144.50",
      "close": "147.00",
      "average": "146.2529",
      "volume": "3258",
      "turnover": "476492",
      "trades": "52"
    },
    {
      "date": "2022-02-15",
      "bid": "146.50",
      "ask": "147.50",
      "open": "147.00",
      "high": "148.00",
      "low": "145.00",
      "close": "148.00",
      "average": "146.3753",
      "volume": "1980",
      "turnover": "289823",
      "trades": "35"
    },
    {
      "date": "2022-02-16",
      "bid": "145.50",
      "ask": "147.00",
      "open": "148.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.00",
      "average": "146.8743",
      "volume": "2617",
      "turnover": "384370",
      "trades": "34"
    },
    {
      "date": "2022-02-17",
      "bid": "143.50",
      "ask": "144.50",
      "open": "148.00",
      "high": "149.00",
      "low": "143.50",
      "close": "145.00",
      "average": "146.2866",
      "volume": "2812",
      "turnover": "411358",
      "trades": "35"
    },
    {
      "date": "2022-02-18",
      "bid": "140.50",
      "ask": "141.00",
      "open": "144.00",
      "high": "145.00",
      "low": "140.50",
      "close": "141.50",
      "average": "142.8867",
      "volume": "5320",
      "turnover": "760157",
      "trades": "50"
    },
    {
      "date": "2022-02-21",
      "bid": "135.00",
      "ask": "135.50",
      "open": "141.00",
      "high": "141.50",
      "low": "135.50",
      "close": "136.00",
      "average": "137.7756",
      "volume": "4111",
      "turnover": "566395.5",
      "trades": "87"
    },
    {
      "date": "2022-02-22",
      "bid": "134.00",
      "ask": "135.50",
      "open": "134.00",
      "high": "136.50",
      "low": "132.50",
      "close": "136.50",
      "average": "135.0288",
      "volume": "5016",
      "turnover": "677304.5",
      "trades": "76"
    },
    {
      "date": "2022-02-23",
      "bid": "133.50",
      "ask": "134.00",
      "open": "135.00",
      "high": "137.00",
      "low": "134.00",
      "close": "134.50",
      "average": "136.2132",
      "volume": "1574",
      "turnover": "214399.5",
      "trades": "32"
    },
    {
      "date": "2022-02-24",
      "bid": "129.50",
      "ask": "131.00",
      "open": "128.50",
      "high": "132.50",
      "low": "127.00",
      "close": "132.00",
      "average": "130.1506",
      "volume": "7744",
      "turnover": "1007886",
      "trades": "77"
    },
    {
      "date": "2022-02-25",
      "bid": "133.00",
      "ask": "134.00",
      "open": "132.50",
      "high": "134.50",
      "low": "130.50",
      "close": "134.50",
      "average": "132.3225",
      "volume": "10662",
      "turnover": "1410823",
      "trades": "149"
    },
    {
      "date": "2022-02-28",
      "bid": "133.50",
      "ask": "134.50",
      "open": "131.00",
      "high": "135.50",
      "low": "130.00",
      "close": "134.50",
      "average": "131.4815",
      "volume": "8029",
      "turnover": "1055665",
      "trades": "119"
    },
    {
      "date": "2022-03-01",
      "bid": "130.00",
      "ask": "131.50",
      "open": "154.50",
      "high": "154.50",
      "low": "130.00",
      "close": "131.50",
      "average": "133.8781",
      "volume": "2506",
      "turnover": "335498.5",
      "trades": "58"
    },
    {
      "date": "2022-03-02",
      "bid": "131.00",
      "ask": "134.50",
      "open": "131.50",
      "high": "132.00",
      "low": "127.00",
      "close": "132.00",
      "average": "128.809",
      "volume": "2956",
      "turnover": "380759.5",
      "trades": "71"
    },
    {
      "date": "2022-03-03",
      "bid": "130.00",
      "ask": "153.00",
      "open": "132.00",
      "high": "138.00",
      "low": "132.00",
      "close": "134.00",
      "average": "133.0489",
      "volume": "1074",
      "turnover": "142894.5",
      "trades": "27"
    },
    {
      "date": "2022-03-04",
      "bid": "126.50",
      "ask": "129.00",
      "open": "131.50",
      "high": "131.50",
      "low": "126.50",
      "close": "130.50",
      "average": "127.7455",
      "volume": "3517",
      "turnover": "449281",
      "trades": "71"
    },
    {
      "date": "2022-03-07",
      "bid": "122.50",
      "ask": "125.00",
      "open": "127.00",
      "high": "127.50",
      "low": "120.00",
      "close": "126.50",
      "average": "123.3602",
      "volume": "11798",
      "turnover": "1455403.5",
      "trades": "116"
    },
    {
      "date": "2022-03-08",
      "bid": "124.00",
      "ask": "125.50",
      "open": "124.00",
      "high": "129.00",
      "low": "124.00",
      "close": "126.00",
      "average": "126.488",
      "volume": "7847",
      "turnover": "992551.5",
      "trades": "55"
    },
    {
      "date": "2022-03-09",
      "bid": "129.00",
      "ask": "130.00",
      "open": "128.00",
      "high": "136.50",
      "low": "127.50",
      "close": "136.50",
      "average": "129.4801",
      "volume": "3871",
      "turnover": "501217.5",
      "trades": "58"
    },
    {
      "date": "2022-03-10",
      "bid": "129.00",
      "ask": "130.50",
      "open": "130.50",
      "high": "135.00",
      "low": "128.50",
      "close": "135.00",
      "average": "129.8407",
      "volume": "4992",
      "turnover": "648165",
      "trades": "70"
    },
    {
      "date": "2022-03-11",
      "bid": "132.00",
      "ask": "133.50",
      "open": "130.00",
      "high": "134.50",
      "low": "130.00",
      "close": "134.00",
      "average": "132.8768",
      "volume": "3812",
      "turnover": "506526.5",
      "trades": "59"
    },
    {
      "date": "2022-03-14",
      "bid": "134.00",
      "ask": "136.50",
      "open": "135.50",
      "high": "138.00",
      "low": "134.50",
      "close": "138.00",
      "average": "136.1854",
      "volume": "1877",
      "turnover": "255620",
      "trades": "44"
    },
    {
      "date": "2022-03-15",
      "bid": "132.00",
      "ask": "133.00",
      "open": "137.50",
      "high": "137.50",
      "low": "132.00",
      "close": "134.00",
      "average": "135.2296",
      "volume": "4271",
      "turnover": "577565.5",
      "trades": "50"
    },
    {
      "date": "2022-03-16",
      "bid": "136.50",
      "ask": "138.00",
      "open": "135.50",
      "high": "138.00",
      "low": "134.00",
      "close": "137.50",
      "average": "135.5177",
      "volume": "5362",
      "turnover": "726646",
      "trades": "65"
    },
    {
      "date": "2022-03-17",
      "bid": "135.50",
      "ask": "136.50",
      "open": "139.50",
      "high": "140.00",
      "low": "135.50",
      "close": "136.50",
      "average": "137.4713",
      "volume": "5265",
      "turnover": "723786.5",
      "trades": "52"
    },
    {
      "date": "2022-03-18",
      "bid": "135.50",
      "ask": "137.00",
      "open": "137.00",
      "high": "139.50",
      "low": "133.00",
      "close": "133.00",
      "average": "133.2774",
      "volume": "22211",
      "turnover": "2960225",
      "trades": "37"
    },
    {
      "date": "2022-03-21",
      "bid": "140.50",
      "ask": "141.50",
      "open": "140.00",
      "high": "147.50",
      "low": "139.00",
      "close": "141.50",
      "average": "140.4027",
      "volume": "44584",
      "turnover": "6259714.5",
      "trades": "300"
    },
    {
      "date": "2022-03-22",
      "bid": "141.50",
      "ask": "143.50",
      "open": "143.00",
      "high": "144.00",
      "low": "140.00",
      "close": "144.00",
      "average": "141.6229",
      "volume": "18962",
      "turnover": "2685453.5",
      "trades": "151"
    },
    {
      "date": "2022-03-23",
      "bid": "137.50",
      "ask": "139.00",
      "open": "143.50",
      "high": "143.50",
      "low": "137.00",
      "close": "139.00",
      "average": "139.4922",
      "volume": "18474",
      "turnover": "2576979.5",
      "trades": "149"
    },
    {
      "date": "2022-03-24",
      "bid": "135.00",
      "ask": "136.00",
      "open": "139.00",
      "high": "139.00",
      "low": "135.50",
      "close": "136.50",
      "average": "136.5026",
      "volume": "9194",
      "turnover": "1255004.5",
      "trades": "96"
    },
    {
      "date": "2022-03-25",
      "bid": "134.00",
      "ask": "135.50",
      "open": "139.00",
      "high": "139.00",
      "low": "134.00",
      "close": "135.50",
      "average": "135.2491",
      "volume": "8345",
      "turnover": "1128654",
      "trades": "116"
    },
    {
      "date": "2022-03-28",
      "bid": "133.50",
      "ask": "134.50",
      "open": "138.50",
      "high": "138.50",
      "low": "133.50",
      "close": "133.50",
      "average": "134.8395",
      "volume": "8291",
      "turnover": "1117954",
      "trades": "86"
    },
    {
      "date": "2022-03-29",
      "bid": "136.00",
      "ask": "137.50",
      "open": "134.00",
      "high": "154.00",
      "low": "134.00",
      "close": "137.50",
      "average": "136.4094",
      "volume": "3257",
      "turnover": "444285.5",
      "trades": "53"
    },
    {
      "date": "2022-03-30",
      "bid": "134.50",
      "ask": "135.50",
      "open": "138.00",
      "high": "139.00",
      "low": "134.50",
      "close": "136.50",
      "average": "136.3229",
      "volume": "4329",
      "turnover": "590142",
      "trades": "54"
    },
    {
      "date": "2022-03-31",
      "bid": "135.00",
      "ask": "136.50",
      "open": "137.00",
      "high": "137.00",
      "low": "135.00",
      "close": "136.50",
      "average": "135.5819",
      "volume": "3175",
      "turnover": "430472.5",
      "trades": "35"
    },
    {
      "date": "2022-04-01",
      "bid": "135.50",
      "ask": "137.50",
      "open": "137.00",
      "high": "138.00",
      "low": "135.00",
      "close": "135.50",
      "average": "136.345",
      "volume": "4085",
      "turnover": "556969.5",
      "trades": "57"
    },
    {
      "date": "2022-04-04",
      "bid": "138.00",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.00",
      "low": "135.50",
      "close": "138.50",
      "average": "137.3489",
      "volume": "5270",
      "turnover": "723828.5",
      "trades": "55"
    },
    {
      "date": "2022-04-05",
      "bid": "136.50",
      "ask": "138.50",
      "open": "138.50",
      "high": "138.50",
      "low": "136.00",
      "close": "137.50",
      "average": "136.6299",
      "volume": "4419",
      "turnover": "603767.5",
      "trades": "70"
    },
    {
      "date": "2022-04-06",
      "bid": "133.50",
      "ask": "138.50",
      "open": "133.00",
      "high": "134.00",
      "low": "133.00",
      "close": "134.00",
      "average": "133.6167",
      "volume": "3338",
      "turnover": "446012.5",
      "trades": "78"
    },
    {
      "date": "2022-04-07",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.50",
      "high": "134.50",
      "low": "132.00",
      "close": "133.50",
      "average": "132.7556",
      "volume": "2359",
      "turnover": "313170.5",
      "trades": "59"
    },
    {
      "date": "2022-04-08",
      "bid": "134.50",
      "ask": "136.50",
      "open": "144.00",
      "high": "144.00",
      "low": "134.00",
      "close": "137.00",
      "average": "136.5998",
      "volume": "3862",
      "turnover": "527548.5",
      "trades": "63"
    },
    {
      "date": "2022-04-11",
      "bid": "132.50",
      "ask": "133.50",
      "open": "137.00",
      "high": "137.00",
      "low": "133.00",
      "close": "133.00",
      "average": "134.0476",
      "volume": "1524",
      "turnover": "204288.5",
      "trades": "42"
    },
    {
      "date": "2022-04-12",
      "bid": "135.00",
      "ask": "135.50",
      "open": "134.00",
      "high": "139.50",
      "low": "132.00",
      "close": "139.50",
      "average": "134.8368",
      "volume": "6375",
      "turnover": "859584.5",
      "trades": "124"
    },
    {
      "date": "2022-04-13",
      "bid": "132.50",
      "ask": "133.00",
      "open": "139.50",
      "high": "139.50",
      "low": "132.00",
      "close": "132.00",
      "average": "133.3682",
      "volume": "4623",
      "turnover": "616561",
      "trades": "87"
    },
    {
      "date": "2022-04-14",
      "bid": "132.50",
      "ask": "134.00",
      "open": "133.00",
      "high": "134.50",
      "low": "133.00",
      "close": "134.00",
      "average": "133.5066",
      "volume": "1292",
      "turnover": "172490.5",
      "trades": "18"
    },
    {
      "date": "2022-04-19",
      "bid": "129.50",
      "ask": "131.00",
      "open": "134.00",
      "high": "138.50",
      "low": "128.50",
      "close": "129.00",
      "average": "131.3516",
      "volume": "1314",
      "turnover": "172596",
      "trades": "72"
    },
    {
      "date": "2022-04-20",
      "bid": "127.50",
      "ask": "131.00",
      "open": "129.00",
      "high": "129.00",
      "low": "127.50",
      "close": "127.50",
      "average": "128.3588",
      "volume": "2419",
      "turnover": "310500",
      "trades": "45"
    },
    {
      "date": "2022-04-21",
      "bid": "129.50",
      "ask": "132.00",
      "open": "131.00",
      "high": "132.00",
      "low": "128.00",
      "close": "131.50",
      "average": "130.1128",
      "volume": "2234",
      "turnover": "290672",
      "trades": "31"
    },
    {
      "date": "2022-04-22",
      "bid": "130.00",
      "ask": "131.00",
      "open": "138.50",
      "high": "138.50",
      "low": "130.00",
      "close": "130.00",
      "average": "133.3049",
      "volume": "1440",
      "turnover": "191959",
      "trades": "26"
    },
    {
      "date": "2022-04-25",
      "bid": "128.00",
      "ask": "130.00",
      "open": "135.00",
      "high": "136.00",
      "low": "125.50",
      "close": "129.50",
      "average": "128.1804",
      "volume": "3101",
      "turnover": "397487.5",
      "trades": "70"
    },
    {
      "date": "2022-04-26",
      "bid": "125.00",
      "ask": "126.00",
      "open": "129.50",
      "high": "130.50",
      "low": "126.00",
      "close": "126.00",
      "average": "127.4301",
      "volume": "3819",
      "turnover": "486655.5",
      "trades": "54"
    },
    {
      "date": "2022-04-27",
      "bid": "125.50",
      "ask": "127.00",
      "open": "126.00",
      "high": "127.50",
      "low": "125.50",
      "close": "126.00",
      "average": "126.6132",
      "volume": "2593",
      "turnover": "328308",
      "trades": "44"
    },
    {
      "date": "2022-04-28",
      "bid": "127.00",
      "ask": "131.50",
      "open": "130.00",
      "high": "133.00",
      "low": "128.00",
      "close": "129.50",
      "average": "130.2707",
      "volume": "3618",
      "turnover": "471319.5",
      "trades": "42"
    },
    {
      "date": "2022-04-29",
      "bid": "131.00",
      "ask": "132.50",
      "open": "129.50",
      "high": "133.50",
      "low": "129.50",
      "close": "131.50",
      "average": "131.0555",
      "volume": "1459",
      "turnover": "191210",
      "trades": "25"
    },
    {
      "date": "2022-05-02",
      "bid": "132.00",
      "ask": "133.50",
      "open": "131.50",
      "high": "135.00",
      "low": "130.00",
      "close": "133.50",
      "average": "131.671",
      "volume": "1105",
      "turnover": "145496.5",
      "trades": "32"
    },
    {
      "date": "2022-05-03",
      "bid": "131.00",
      "ask": "133.00",
      "open": "133.50",
      "high": "134.00",
      "low": "132.00",
      "close": "133.00",
      "average": "133.3299",
      "volume": "2699",
      "turnover": "359857.5",
      "trades": "26"
    },
    {
      "date": "2022-05-04",
      "bid": "131.00",
      "ask": "133.50",
      "open": "133.00",
      "high": "133.00",
      "low": "131.00",
      "close": "132.50",
      "average": "132.4969",
      "volume": "817",
      "turnover": "108250",
      "trades": "16"
    },
    {
      "date": "2022-05-05",
      "bid": "132.00",
      "ask": "134.00",
      "open": "132.00",
      "high": "136.00",
      "low": "132.00",
      "close": "134.00",
      "average": "134.3593",
      "volume": "1315",
      "turnover": "176682.5",
      "trades": "57"
    },
    {
      "date": "2022-05-06",
      "bid": "127.00",
      "ask": "128.00",
      "open": "132.00",
      "high": "132.00",
      "low": "126.50",
      "close": "128.00",
      "average": "128.9815",
      "volume": "2246",
      "turnover": "289692.5",
      "trades": "48"
    },
    {
      "date": "2022-05-09",
      "bid": "125.00",
      "ask": "127.00",
      "open": "128.00",
      "high": "128.00",
      "low": "123.00",
      "close": "126.50",
      "average": "124.1173",
      "volume": "1211",
      "turnover": "150306",
      "trades": "45"
    },
    {
      "date": "2022-05-10",
      "bid": "127.00",
      "ask": "127.50",
      "open": "126.50",
      "high": "129.50",
      "low": "126.00",
      "close": "127.00",
      "average": "128.0035",
      "volume": "3273",
      "turnover": "418955.5",
      "trades": "37"
    },
    {
      "date": "2022-05-11",
      "bid": "131.50",
      "ask": "132.50",
      "open": "128.50",
      "high": "132.00",
      "low": "128.50",
      "close": "131.00",
      "average": "130.8089",
      "volume": "348",
      "turnover": "45521.5",
      "trades": "25"
    },
    {
      "date": "2022-05-12",
      "bid": "131.00",
      "ask": "132.50",
      "open": "131.00",
      "high": "132.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.4541",
      "volume": "468",
      "turnover": "61052.5",
      "trades": "23"
    },
    {
      "date": "2022-05-13",
      "bid": "134.50",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.50",
      "average": "133.9677",
      "volume": "1735",
      "turnover": "232434",
      "trades": "21"
    },
    {
      "date": "2022-05-16",
      "bid": "133.50",
      "ask": "135.50",
      "open": "135.50",
      "high": "135.50",
      "low": "133.00",
      "close": "135.50",
      "average": "133.9241",
      "volume": "1146",
      "turnover": "153477",
      "trades": "23"
    },
    {
      "date": "2022-05-17",
      "bid": "136.00",
      "ask": "137.50",
      "open": "135.50",
      "high": "138.00",
      "low": "135.50",
      "close": "137.00",
      "average": "136.972",
      "volume": "678",
      "turnover": "92867",
      "trades": "14"
    },
    {
      "date": "2022-05-18",
      "bid": "134.00",
      "ask": "135.00",
      "open": "135.00",
      "high": "137.50",
      "low": "135.00",
      "close": "135.00",
      "average": "136.7654",
      "volume": "228",
      "turnover": "31182.5",
      "trades": "13"
    },
    {
      "date": "2022-05-19",
      "bid": "131.00",
      "ask": "131.50",
      "open": "133.50",
      "high": "133.50",
      "low": "130.00",
      "close": "131.00",
      "average": "131.5315",
      "volume": "2414",
      "turnover": "317517",
      "trades": "23"
    },
    {
      "date": "2022-05-20",
      "bid": "131.00",
      "ask": "133.00",
      "open": "132.50",
      "high": "134.00",
      "low": "131.00",
      "close": "132.50",
      "average": "132.2006",
      "volume": "5115",
      "turnover": "676206",
      "trades": "37"
    },
    {
      "date": "2022-05-23",
      "bid": "132.50",
      "ask": "134.50",
      "open": "131.50",
      "high": "135.00",
      "low": "131.50",
      "close": "134.00",
      "average": "133.2743",
      "volume": "1418",
      "turnover": "188983",
      "trades": "29"
    },
    {
      "date": "2022-05-24",
      "bid": "130.00",
      "ask": "131.50",
      "open": "134.00",
      "high": "134.00",
      "low": "130.00",
      "close": "130.00",
      "average": "131.2938",
      "volume": "519",
      "turnover": "68141.5",
      "trades": "20"
    },
    {
      "date": "2022-05-25",
      "bid": "131.00",
      "ask": "131.50",
      "open": "133.50",
      "high": "133.50",
      "low": "131.00",
      "close": "131.00",
      "average": "131.1557",
      "volume": "411",
      "turnover": "53905",
      "trades": "8"
    },
    {
      "date": "2022-05-27",
      "bid": "134.00",
      "ask": "135.00",
      "open": "134.00",
      "high": "138.00",
      "low": "132.00",
      "close": "134.50",
      "average": "134.0009",
      "volume": "564",
      "turnover": "75576.5",
      "trades": "25"
    },
    {
      "date": "2022-05-30",
      "bid": "133.50",
      "ask": "134.00",
      "open": "135.50",
      "high": "137.00",
      "low": "132.50",
      "close": "134.00",
      "average": "135.1737",
      "volume": "1684",
      "turnover": "227632.5",
      "trades": "15"
    },
    {
      "date": "2022-05-31",
      "bid": "131.00",
      "ask": "133.00",
      "open": "132.50",
      "high": "133.50",
      "low": "130.50",
      "close": "131.50",
      "average": "132.3515",
      "volume": "1212",
      "turnover": "160410",
      "trades": "40"
    },
    {
      "date": "2022-06-01",
      "bid": "129.50",
      "ask": "131.00",
      "open": "131.50",
      "high": "132.00",
      "low": "129.00",
      "close": "129.50",
      "average": "130.1136",
      "volume": "1400",
      "turnover": "182159",
      "trades": "18"
    },
    {
      "date": "2022-06-02",
      "bid": "130.00",
      "ask": "131.50",
      "open": "131.00",
      "high": "133.50",
      "low": "130.00",
      "close": "132.00",
      "average": "131.5226",
      "volume": "3738",
      "turnover": "491631.5",
      "trades": "23"
    },
    {
      "date": "2022-06-03",
      "bid": "130.00",
      "ask": "131.00",
      "open": "130.50",
      "high": "131.50",
      "low": "130.00",
      "close": "130.00",
      "average": "130.6924",
      "volume": "1372",
      "turnover": "179310",
      "trades": "15"
    },
    {
      "date": "2022-06-07",
      "bid": "130.00",
      "ask": "132.00",
      "open": "131.00",
      "high": "133.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.276",
      "volume": "1319",
      "turnover": "173153",
      "trades": "25"
    },
    {
      "date": "2022-06-08",
      "bid": "131.50",
      "ask": "133.00",
      "open": "133.00",
      "high": "133.50",
      "low": "130.50",
      "close": "132.50",
      "average": "131.8174",
      "volume": "1468",
      "turnover": "193508",
      "trades": "20"
    },
    {
      "date": "2022-06-09",
      "bid": "126.00",
      "ask": "132.50",
      "open": "131.00",
      "high": "133.00",
      "low": "128.50",
      "close": "130.50",
      "average": "130.5346",
      "volume": "3587",
      "turnover": "468227.5",
      "trades": "30"
    },
    {
      "date": "2022-06-10",
      "bid": "125.50",
      "ask": "128.00",
      "open": "130.50",
      "high": "130.50",
      "low": "125.00",
      "close": "127.00",
      "average": "126.5946",
      "volume": "1739",
      "turnover": "220148",
      "trades": "20"
    },
    {
      "date": "2022-06-13",
      "bid": "121.00",
      "ask": "122.00",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "121.50",
      "average": "123.1812",
      "volume": "1653",
      "turnover": "203618.5",
      "trades": "39"
    },
    {
      "date": "2022-06-14",
      "bid": "117.50",
      "ask": "118.50",
      "open": "121.00",
      "high": "122.50",
      "low": "117.00",
      "close": "118.50",
      "average": "120.0748",
      "volume": "3347",
      "turnover": "401890.5",
      "trades": "42"
    },
    {
      "date": "2022-06-15",
      "bid": "117.50",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.50",
      "low": "117.50",
      "close": "119.00",
      "average": "118.7257",
      "volume": "997",
      "turnover": "118369.5",
      "trades": "23"
    },
    {
      "date": "2022-06-16",
      "bid": "113.00",
      "ask": "114.00",
      "open": "118.00",
      "high": "118.00",
      "low": "113.50",
      "close": "113.50",
      "average": "116.1043",
      "volume": "868",
      "turnover": "100778.5",
      "trades": "25"
    },
    {
      "date": "2022-06-17",
      "bid": "111.50",
      "ask": "113.50",
      "open": "115.00",
      "high": "116.00",
      "low": "112.00",
      "close": "115.00",
      "average": "113.2206",
      "volume": "3183",
      "turnover": "360425",
      "trades": "58"
    },
    {
      "date": "2022-06-20",
      "bid": "113.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.50",
      "close": "114.50",
      "average": "114.9665",
      "volume": "2198",
      "turnover": "252597.5",
      "trades": "33"
    },
    {
      "date": "2022-06-21",
      "bid": "111.50",
      "ask": "113.50",
      "open": "119.00",
      "high": "119.00",
      "low": "111.00",
      "close": "111.00",
      "average": "114.4086",
      "volume": "2080",
      "turnover": "238054",
      "trades": "29"
    },
    {
      "date": "2022-06-22",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.00",
      "low": "108.50",
      "close": "112.00",
      "average": "110.6218",
      "volume": "2607",
      "turnover": "288391",
      "trades": "43"
    },
    {
      "date": "2022-06-23",
      "bid": "110.00",
      "ask": "111.50",
      "open": "115.00",
      "high": "115.00",
      "low": "109.50",
      "close": "111.00",
      "average": "111.0846",
      "volume": "1016",
      "turnover": "112862",
      "trades": "25"
    },
    {
      "date": "2022-06-27",
      "bid": "113.50",
      "ask": "115.50",
      "open": "111.50",
      "high": "115.50",
      "low": "111.50",
      "close": "115.50",
      "average": "114.295",
      "volume": "339",
      "turnover": "38746",
      "trades": "19"
    },
    {
      "date": "2022-06-28",
      "bid": "114.50",
      "ask": "116.00",
      "open": "116.50",
      "high": "116.50",
      "low": "113.50",
      "close": "115.50",
      "average": "114.8493",
      "volume": "1603",
      "turnover": "184103.5",
      "trades": "35"
    },
    {
      "date": "2022-06-29",
      "bid": "113.50",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.00",
      "low": "114.50",
      "close": "115.00",
      "average": "114.9622",
      "volume": "278",
      "turnover": "31959.5",
      "trades": "10"
    },
    {
      "date": "2022-06-30",
      "bid": "111.00",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.50",
      "close": "111.00",
      "average": "111.8359",
      "volume": "1846",
      "turnover": "206449",
      "trades": "36"
    },
    {
      "date": "2022-07-01",
      "bid": "114.00",
      "ask": "115.50",
      "open": "111.00",
      "high": "128.00",
      "low": "111.00",
      "close": "128.00",
      "average": "122.0561",
      "volume": "5159",
      "turnover": "629687.5",
      "trades": "40"
    },
    {
      "date": "2022-07-04",
      "bid": "119.00",
      "ask": "121.00",
      "open": "128.00",
      "high": "128.00",
      "low": "116.00",
      "close": "119.00",
      "average": "119.05",
      "volume": "4180",
      "turnover": "497629",
      "trades": "84"
    },
    {
      "date": "2022-07-05",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "123.00",
      "low": "115.00",
      "close": "123.00",
      "average": "118.1823",
      "volume": "2498",
      "turnover": "295219.5",
      "trades": "37"
    },
    {
      "date": "2022-07-06",
      "bid": "121.50",
      "ask": "123.00",
      "open": "124.00",
      "high": "124.00",
      "low": "121.50",
      "close": "123.00",
      "average": "123.4049",
      "volume": "1783",
      "turnover": "220031",
      "trades": "27"
    },
    {
      "date": "2022-07-07",
      "bid": "123.00",
      "ask": "126.00",
      "open": "123.00",
      "high": "125.50",
      "low": "121.50",
      "close": "124.50",
      "average": "123.5535",
      "volume": "159",
      "turnover": "19645",
      "trades": "10"
    },
    {
      "date": "2022-07-08",
      "bid": "124.50",
      "ask": "125.00",
      "open": "124.50",
      "high": "125.00",
      "low": "124.50",
      "close": "125.00",
      "average": "124.6866",
      "volume": "134",
      "turnover": "16708",
      "trades": "3"
    },
    {
      "date": "2022-07-11",
      "bid": "123.50",
      "ask": "124.00",
      "open": "127.50",
      "high": "127.50",
      "low": "118.50",
      "close": "124.00",
      "average": "122.253",
      "volume": "2413",
      "turnover": "294996.5",
      "trades": "34"
    },
    {
      "date": "2022-07-12",
      "bid": "123.50",
      "ask": "124.00",
      "open": "120.50",
      "high": "123.50",
      "low": "119.00",
      "close": "123.50",
      "average": "121.2549",
      "volume": "1177",
      "turnover": "142717",
      "trades": "23"
    },
    {
      "date": "2022-07-13",
      "bid": "123.00",
      "ask": "123.50",
      "open": "123.50",
      "high": "123.50",
      "low": "122.00",
      "close": "123.50",
      "average": "122.9134",
      "volume": "1715",
      "turnover": "210796.5",
      "trades": "24"
    },
    {
      "date": "2022-07-14",
      "bid": "116.50",
      "ask": "117.50",
      "open": "126.50",
      "high": "126.50",
      "low": "114.50",
      "close": "117.00",
      "average": "117.6528",
      "volume": "4273",
      "turnover": "502730.5",
      "trades": "37"
    },
    {
      "date": "2022-07-15",
      "bid": "121.50",
      "ask": "123.50",
      "open": "121.50",
      "high": "123.50",
      "low": "117.00",
      "close": "123.50",
      "average": "120.8244",
      "volume": "2301",
      "turnover": "278017",
      "trades": "44"
    },
    {
      "date": "2022-07-18",
      "bid": "122.00",
      "ask": "124.50",
      "open": "123.50",
      "high": "125.00",
      "low": "120.50",
      "close": "124.50",
      "average": "122.9086",
      "volume": "2085",
      "turnover": "256264.5",
      "trades": "70"
    },
    {
      "date": "2022-07-19",
      "bid": "115.50",
      "ask": "118.50",
      "open": "122.50",
      "high": "122.50",
      "low": "114.00",
      "close": "118.50",
      "average": "116.2098",
      "volume": "3832",
      "turnover": "445316",
      "trades": "57"
    },
    {
      "date": "2022-07-20",
      "bid": "115.00",
      "ask": "117.00",
      "open": "115.50",
      "high": "117.00",
      "low": "113.00",
      "close": "115.00",
      "average": "115.1598",
      "volume": "2590",
      "turnover": "298264",
      "trades": "49"
    },
    {
      "date": "2022-07-21",
      "bid": "115.00",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.00",
      "average": "116.0682",
      "volume": "2184",
      "turnover": "253493",
      "trades": "21"
    },
    {
      "date": "2022-07-22",
      "bid": "116.50",
      "ask": "118.50",
      "open": "116.00",
      "high": "119.50",
      "low": "116.00",
      "close": "119.00",
      "average": "116.8124",
      "volume": "453",
      "turnover": "52916",
      "trades": "20"
    },
    {
      "date": "2022-07-25",
      "bid": "120.50",
      "ask": "122.50",
      "open": "119.00",
      "high": "123.00",
      "low": "116.00",
      "close": "120.50",
      "average": "120.6123",
      "volume": "2528",
      "turnover": "304908",
      "trades": "30"
    },
    {
      "date": "2022-07-26",
      "bid": "118.00",
      "ask": "120.50",
      "open": "120.50",
      "high": "122.00",
      "low": "118.00",
      "close": "120.50",
      "average": "120.0579",
      "volume": "812",
      "turnover": "97487",
      "trades": "28"
    },
    {
      "date": "2022-07-27",
      "bid": "118.00",
      "ask": "121.50",
      "open": "121.50",
      "high": "123.00",
      "low": "117.50",
      "close": "117.50",
      "average": "121.3887",
      "volume": "1904",
      "turnover": "231124",
      "trades": "21"
    },
    {
      "date": "2022-07-28",
      "bid": "115.50",
      "ask": "117.50",
      "open": "113.00",
      "high": "121.50",
      "low": "113.00",
      "close": "116.50",
      "average": "116.6731",
      "volume": "5478",
      "turnover": "639135.5",
      "trades": "57"
    },
    {
      "date": "2022-07-29",
      "bid": "116.50",
      "ask": "118.00",
      "open": "119.50",
      "high": "120.00",
      "low": "114.00",
      "close": "116.00",
      "average": "117.3498",
      "volume": "1411",
      "turnover": "165580.5",
      "trades": "36"
    },
    {
      "date": "2022-08-01",
      "bid": "120.50",
      "ask": "122.00",
      "open": "117.00",
      "high": "121.50",
      "low": "117.00",
      "close": "120.50",
      "average": "119.0969",
      "volume": "650",
      "turnover": "77413",
      "trades": "19"
    },
    {
      "date": "2022-08-02",
      "bid": "117.00",
      "ask": "119.00",
      "open": "120.50",
      "high": "120.50",
      "low": "116.00",
      "close": "119.00",
      "average": "117.7257",
      "volume": "576",
      "turnover": "67810",
      "trades": "22"
    },
    {
      "date": "2022-08-03",
      "bid": "116.50",
      "ask": "118.50",
      "open": "119.00",
      "high": "119.50",
      "low": "115.50",
      "close": "118.50",
      "average": "116.5383",
      "volume": "861",
      "turnover": "100339.5",
      "trades": "18"
    },
    {
      "date": "2022-08-04",
      "bid": "119.00",
      "ask": "122.50",
      "open": "118.50",
      "high": "123.00",
      "low": "118.00",
      "close": "123.00",
      "average": "119.376",
      "volume": "1842",
      "turnover": "219890.5",
      "trades": "46"
    },
    {
      "date": "2022-08-05",
      "bid": "120.00",
      "ask": "124.50",
      "open": "122.00",
      "high": "124.00",
      "low": "119.00",
      "close": "120.00",
      "average": "122.4438",
      "volume": "2427",
      "turnover": "297171",
      "trades": "31"
    },
    {
      "date": "2022-08-08",
      "bid": "122.00",
      "ask": "123.50",
      "open": "116.50",
      "high": "125.50",
      "low": "116.50",
      "close": "123.50",
      "average": "121.4242",
      "volume": "778",
      "turnover": "94468",
      "trades": "36"
    },
    {
      "date": "2022-08-09",
      "bid": "122.00",
      "ask": "122.50",
      "open": "123.50",
      "high": "123.50",
      "low": "123.00",
      "close": "123.00",
      "average": "123.244",
      "volume": "209",
      "turnover": "25758",
      "trades": "8"
    },
    {
      "date": "2022-08-10",
      "bid": "124.00",
      "ask": "127.50",
      "open": "122.50",
      "high": "127.50",
      "low": "121.00",
      "close": "126.50",
      "average": "124.6712",
      "volume": "2296",
      "turnover": "286245",
      "trades": "42"
    },
    {
      "date": "2022-08-11",
      "bid": "127.50",
      "ask": "128.50",
      "open": "127.50",
      "high": "131.00",
      "low": "115.00",
      "close": "128.50",
      "average": "128.8774",
      "volume": "2271",
      "turnover": "292680.5",
      "trades": "50"
    },
    {
      "date": "2022-08-12",
      "bid": "127.50",
      "ask": "131.00",
      "open": "128.00",
      "high": "136.00",
      "low": "128.00",
      "close": "136.00",
      "average": "130.9049",
      "volume": "1730",
      "turnover": "226465.5",
      "trades": "28"
    },
    {
      "date": "2022-08-15",
      "bid": "130.50",
      "ask": "132.00",
      "open": "136.00",
      "high": "136.00",
      "low": "130.50",
      "close": "130.50",
      "average": "132.3886",
      "volume": "830",
      "turnover": "109882.5",
      "trades": "30"
    },
    {
      "date": "2022-08-16",
      "bid": "130.00",
      "ask": "133.00",
      "open": "132.00",
      "high": "135.00",
      "low": "130.00",
      "close": "135.00",
      "average": "131.4564",
      "volume": "723",
      "turnover": "95043",
      "trades": "24"
    },
    {
      "date": "2022-08-17",
      "bid": "128.00",
      "ask": "130.00",
      "open": "130.00",
      "high": "131.00",
      "low": "126.50",
      "close": "128.00",
      "average": "128.9619",
      "volume": "1590",
      "turnover": "205049.5",
      "trades": "35"
    },
    {
      "date": "2022-08-18",
      "bid": "127.50",
      "ask": "128.00",
      "open": "131.00",
      "high": "132.00",
      "low": "127.50",
      "close": "127.50",
      "average": "128.9582",
      "volume": "538",
      "turnover": "69379.5",
      "trades": "9"
    },
    {
      "date": "2022-08-19",
      "bid": "124.50",
      "ask": "126.50",
      "open": "128.00",
      "high": "131.00",
      "low": "126.00",
      "close": "126.00",
      "average": "128.5052",
      "volume": "1065",
      "turnover": "136858",
      "trades": "22"
    },
    {
      "date": "2022-08-22",
      "bid": "121.50",
      "ask": "125.50",
      "open": "126.00",
      "high": "126.50",
      "low": "121.00",
      "close": "124.00",
      "average": "124.0083",
      "volume": "3508",
      "turnover": "435021",
      "trades": "53"
    },
    {
      "date": "2022-08-23",
      "bid": "122.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.50",
      "low": "122.50",
      "close": "124.00",
      "average": "124.1367",
      "volume": "501",
      "turnover": "62192.5",
      "trades": "15"
    },
    {
      "date": "2022-08-24",
      "bid": "123.00",
      "ask": "123.50",
      "open": "123.00",
      "high": "135.50",
      "low": "122.50",
      "close": "135.50",
      "average": "131.465",
      "volume": "243",
      "turnover": "31946",
      "trades": "13"
    },
    {
      "date": "2022-08-25",
      "bid": "124.50",
      "ask": "127.50",
      "open": "134.50",
      "high": "134.50",
      "low": "124.50",
      "close": "127.50",
      "average": "128.1255",
      "volume": "1852",
      "turnover": "237288.5",
      "trades": "64"
    },
    {
      "date": "2022-08-26",
      "bid": "124.00",
      "ask": "125.00",
      "open": "127.50",
      "high": "127.50",
      "low": "124.50",
      "close": "125.50",
      "average": "126.1461",
      "volume": "647",
      "turnover": "81616.5",
      "trades": "31"
    },
    {
      "date": "2022-08-29",
      "bid": "121.50",
      "ask": "124.50",
      "open": "125.50",
      "high": "125.50",
      "low": "120.00",
      "close": "124.50",
      "average": "122.2667",
      "volume": "900",
      "turnover": "110040",
      "trades": "48"
    },
    {
      "date": "2022-08-30",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.50",
      "high": "125.00",
      "low": "123.00",
      "close": "123.50",
      "average": "124.0018",
      "volume": "282",
      "turnover": "34968.5",
      "trades": "17"
    },
    {
      "date": "2022-08-31",
      "bid": "120.50",
      "ask": "121.00",
      "open": "123.00",
      "high": "124.00",
      "low": "120.50",
      "close": "121.00",
      "average": "121.7507",
      "volume": "722",
      "turnover": "87904",
      "trades": "33"
    },
    {
      "date": "2022-09-01",
      "bid": "117.50",
      "ask": "119.00",
      "open": "121.00",
      "high": "123.00",
      "low": "118.00",
      "close": "118.00",
      "average": "119.4138",
      "volume": "1067",
      "turnover": "127414.5",
      "trades": "30"
    },
    {
      "date": "2022-09-02",
      "bid": "119.50",
      "ask": "121.00",
      "open": "120.00",
      "high": "132.00",
      "low": "118.00",
      "close": "132.00",
      "average": "127.7379",
      "volume": "1969",
      "turnover": "251516",
      "trades": "35"
    },
    {
      "date": "2022-09-05",
      "bid": "125.50",
      "ask": "127.00",
      "open": "132.00",
      "high": "132.00",
      "low": "122.50",
      "close": "126.50",
      "average": "129.4094",
      "volume": "513",
      "turnover": "66387",
      "trades": "49"
    },
    {
      "date": "2022-09-06",
      "bid": "121.00",
      "ask": "121.50",
      "open": "126.50",
      "high": "126.50",
      "low": "121.00",
      "close": "121.00",
      "average": "122.7011",
      "volume": "2077",
      "turnover": "254864.5",
      "trades": "46"
    },
    {
      "date": "2022-09-07",
      "bid": "115.00",
      "ask": "117.50",
      "open": "119.00",
      "high": "119.00",
      "low": "114.00",
      "close": "117.50",
      "average": "116.9293",
      "volume": "1774",
      "turnover": "207432.5",
      "trades": "55"
    },
    {
      "date": "2022-09-08",
      "bid": "115.00",
      "ask": "117.50",
      "open": "120.00",
      "high": "120.00",
      "low": "115.00",
      "close": "117.00",
      "average": "118.812",
      "volume": "915",
      "turnover": "108713",
      "trades": "30"
    },
    {
      "date": "2022-09-09",
      "bid": "116.00",
      "ask": "118.00",
      "open": "117.00",
      "high": "120.50",
      "low": "115.50",
      "close": "118.00",
      "average": "117.4089",
      "volume": "3473",
      "turnover": "407761",
      "trades": "38"
    },
    {
      "date": "2022-09-12",
      "bid": "115.50",
      "ask": "116.50",
      "open": "119.00",
      "high": "119.00",
      "low": "115.00",
      "close": "116.50",
      "average": "116.6311",
      "volume": "4085",
      "turnover": "476438",
      "trades": "61"
    },
    {
      "date": "2022-09-13",
      "bid": "114.00",
      "ask": "115.00",
      "open": "118.00",
      "high": "118.50",
      "low": "114.00",
      "close": "114.00",
      "average": "116.2831",
      "volume": "1471",
      "turnover": "171052.5",
      "trades": "35"
    },
    {
      "date": "2022-09-14",
      "bid": "113.00",
      "ask": "114.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "114.00",
      "average": "114.5164",
      "volume": "1281",
      "turnover": "146695.5",
      "trades": "25"
    },
    {
      "date": "2022-09-15",
      "bid": "113.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "113.9365",
      "volume": "181",
      "turnover": "20622.5",
      "trades": "11"
    },
    {
      "date": "2022-09-16",
      "bid": "113.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.50",
      "close": "110.50",
      "average": "113.5535",
      "volume": "1578",
      "turnover": "179187.5",
      "trades": "31"
    },
    {
      "date": "2022-09-19",
      "bid": "114.00",
      "ask": "115.00",
      "open": "110.50",
      "high": "115.00",
      "low": "110.50",
      "close": "115.00",
      "average": "114.7021",
      "volume": "2595",
      "turnover": "297652",
      "trades": "36"
    },
    {
      "date": "2022-09-20",
      "bid": "111.00",
      "ask": "114.50",
      "open": "116.50",
      "high": "117.50",
      "low": "111.00",
      "close": "114.00",
      "average": "114.8115",
      "volume": "1493",
      "turnover": "171413.5",
      "trades": "32"
    },
    {
      "date": "2022-09-21",
      "bid": "112.00",
      "ask": "112.50",
      "open": "118.00",
      "high": "118.00",
      "low": "112.00",
      "close": "113.50",
      "average": "113.6682",
      "volume": "2434",
      "turnover": "276668.5",
      "trades": "25"
    },
    {
      "date": "2022-09-22",
      "bid": "110.00",
      "ask": "110.50",
      "open": "113.00",
      "high": "114.00",
      "low": "110.00",
      "close": "110.50",
      "average": "112.4387",
      "volume": "922",
      "turnover": "103668.5",
      "trades": "26"
    },
    {
      "date": "2022-09-23",
      "bid": "106.50",
      "ask": "107.00",
      "open": "111.00",
      "high": "111.00",
      "low": "104.00",
      "close": "107.00",
      "average": "107.0463",
      "volume": "4448",
      "turnover": "476142",
      "trades": "42"
    },
    {
      "date": "2022-09-26",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "104.50",
      "low": "101.00",
      "close": "103.50",
      "average": "103.0016",
      "volume": "4473",
      "turnover": "460726",
      "trades": "52"
    },
    {
      "date": "2022-09-27",
      "bid": "100.00",
      "ask": "101.00",
      "open": "105.00",
      "high": "105.00",
      "low": "100.00",
      "close": "101.00",
      "average": "102.1841",
      "volume": "1654",
      "turnover": "169012.5",
      "trades": "62"
    },
    {
      "date": "2022-09-28",
      "bid": "97.20",
      "ask": "98.20",
      "open": "104.00",
      "high": "104.00",
      "low": "95.60",
      "close": "98.00",
      "average": "98.4554",
      "volume": "1085",
      "turnover": "106824.1",
      "trades": "41"
    },
    {
      "date": "2022-09-29",
      "bid": "94.20",
      "ask": "97.60",
      "open": "98.20",
      "high": "98.60",
      "low": "94.20",
      "close": "94.20",
      "average": "97.1004",
      "volume": "3205",
      "turnover": "311206.8",
      "trades": "60"
    },
    {
      "date": "2022-09-30",
      "bid": "102.00",
      "ask": "105.00",
      "open": "94.20",
      "high": "106.00",
      "low": "94.20",
      "close": "104.50",
      "average": "101.9254",
      "volume": "2569",
      "turnover": "261808.8",
      "trades": "72"
    },
    {
      "date": "2022-10-03",
      "bid": "102.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.00",
      "low": "101.00",
      "close": "101.50",
      "average": "103.103",
      "volume": "1621",
      "turnover": "167130",
      "trades": "57"
    },
    {
      "date": "2022-10-04",
      "bid": "105.50",
      "ask": "106.00",
      "open": "101.50",
      "high": "107.50",
      "low": "101.50",
      "close": "106.00",
      "average": "105.2203",
      "volume": "413",
      "turnover": "43456",
      "trades": "18"
    },
    {
      "date": "2022-10-05",
      "bid": "97.40",
      "ask": "99.80",
      "open": "105.00",
      "high": "106.00",
      "low": "97.00",
      "close": "97.20",
      "average": "101.6192",
      "volume": "3228",
      "turnover": "328026.8",
      "trades": "56"
    },
    {
      "date": "2022-10-06",
      "bid": "101.00",
      "ask": "104.00",
      "open": "102.50",
      "high": "106.00",
      "low": "100.50",
      "close": "100.50",
      "average": "103.6835",
      "volume": "4047",
      "turnover": "419607",
      "trades": "61"
    },
    {
      "date": "2022-10-07",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.00",
      "high": "105.00",
      "low": "101.50",
      "close": "102.50",
      "average": "103.4186",
      "volume": "1020",
      "turnover": "105487",
      "trades": "36"
    },
    {
      "date": "2022-10-10",
      "bid": "104.00",
      "ask": "106.50",
      "open": "103.00",
      "high": "107.00",
      "low": "103.00",
      "close": "104.00",
      "average": "104.7852",
      "volume": "2221",
      "turnover": "232728",
      "trades": "42"
    },
    {
      "date": "2022-10-11",
      "bid": "105.00",
      "ask": "106.00",
      "open": "104.00",
      "high": "107.50",
      "low": "104.00",
      "close": "106.00",
      "average": "104.6863",
      "volume": "1707",
      "turnover": "178699.5",
      "trades": "20"
    },
    {
      "date": "2022-10-12",
      "bid": "103.00",
      "ask": "105.50",
      "open": "105.50",
      "high": "106.50",
      "low": "102.50",
      "close": "105.50",
      "average": "105.3633",
      "volume": "2315",
      "turnover": "243916",
      "trades": "34"
    },
    {
      "date": "2022-10-13",
      "bid": "102.50",
      "ask": "104.00",
      "open": "103.00",
      "high": "105.00",
      "low": "101.00",
      "close": "104.00",
      "average": "102.7918",
      "volume": "1967",
      "turnover": "202191.5",
      "trades": "30"
    },
    {
      "date": "2022-10-14",
      "bid": "103.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.50",
      "close": "105.00",
      "average": "104.6132",
      "volume": "1616",
      "turnover": "169055",
      "trades": "28"
    },
    {
      "date": "2022-10-17",
      "bid": "107.50",
      "ask": "108.00",
      "open": "104.00",
      "high": "107.00",
      "low": "103.00",
      "close": "107.00",
      "average": "104.9481",
      "volume": "1839",
      "turnover": "192999.5",
      "trades": "28"
    },
    {
      "date": "2022-10-18",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.00",
      "high": "110.00",
      "low": "106.50",
      "close": "108.00",
      "average": "108.7739",
      "volume": "679",
      "turnover": "73857.5",
      "trades": "17"
    },
    {
      "date": "2022-10-19",
      "bid": "106.00",
      "ask": "107.00",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.7688",
      "volume": "93",
      "turnover": "9929.5",
      "trades": "11"
    },
    {
      "date": "2022-10-20",
      "bid": "107.00",
      "ask": "109.00",
      "open": "109.00",
      "high": "110.00",
      "low": "105.00",
      "close": "110.00",
      "average": "107.7279",
      "volume": "3027",
      "turnover": "326092.5",
      "trades": "29"
    },
    {
      "date": "2022-10-21",
      "bid": "111.00",
      "ask": "111.50",
      "open": "110.00",
      "high": "112.00",
      "low": "106.50",
      "close": "112.00",
      "average": "110.9096",
      "volume": "1233",
      "turnover": "136751.5",
      "trades": "31"
    },
    {
      "date": "2022-10-24",
      "bid": "111.00",
      "ask": "111.50",
      "open": "112.00",
      "high": "119.00",
      "low": "108.00",
      "close": "119.00",
      "average": "116.5461",
      "volume": "1572",
      "turnover": "183210.5",
      "trades": "33"
    },
    {
      "date": "2022-10-25",
      "bid": "113.50",
      "ask": "116.00",
      "open": "116.50",
      "high": "116.50",
      "low": "110.00",
      "close": "116.00",
      "average": "113.0692",
      "volume": "1677",
      "turnover": "189617",
      "trades": "56"
    },
    {
      "date": "2022-10-26",
      "bid": "115.50",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.50",
      "low": "114.50",
      "close": "118.50",
      "average": "116.6237",
      "volume": "663",
      "turnover": "77321.5",
      "trades": "25"
    },
    {
      "date": "2022-10-27",
      "bid": "116.00",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.50",
      "low": "115.50",
      "close": "117.50",
      "average": "116.6098",
      "volume": "478",
      "turnover": "55739.5",
      "trades": "17"
    },
    {
      "date": "2022-10-28",
      "bid": "116.00",
      "ask": "118.00",
      "open": "111.50",
      "high": "119.00",
      "low": "111.50",
      "close": "119.00",
      "average": "115.7208",
      "volume": "2749",
      "turnover": "318116.5",
      "trades": "35"
    },
    {
      "date": "2022-10-31",
      "bid": "117.00",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.7902",
      "volume": "1985",
      "turnover": "233813.5",
      "trades": "30"
    },
    {
      "date": "2022-11-01",
      "bid": "123.00",
      "ask": "125.50",
      "open": "116.50",
      "high": "127.00",
      "low": "116.50",
      "close": "127.00",
      "average": "122.8427",
      "volume": "4901",
      "turnover": "602052",
      "trades": "111"
    },
    {
      "date": "2022-11-02",
      "bid": "126.50",
      "ask": "128.00",
      "open": "127.00",
      "high": "129.00",
      "low": "126.00",
      "close": "128.00",
      "average": "127.4714",
      "volume": "1400",
      "turnover": "178460",
      "trades": "48"
    },
    {
      "date": "2022-11-03",
      "bid": "120.00",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.00",
      "low": "109.50",
      "close": "120.00",
      "average": "121.0571",
      "volume": "2336",
      "turnover": "282789.5",
      "trades": "60"
    },
    {
      "date": "2022-11-04",
      "bid": "123.00",
      "ask": "125.00",
      "open": "118.00",
      "high": "125.50",
      "low": "118.00",
      "close": "124.50",
      "average": "123.5775",
      "volume": "1975",
      "turnover": "244065.5",
      "trades": "33"
    },
    {
      "date": "2022-11-07",
      "bid": "121.00",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.50",
      "low": "118.00",
      "close": "123.50",
      "average": "121.3019",
      "volume": "5621",
      "turnover": "681838",
      "trades": "85"
    },
    {
      "date": "2022-11-08",
      "bid": "121.50",
      "ask": "123.50",
      "open": "119.50",
      "high": "123.50",
      "low": "119.50",
      "close": "121.00",
      "average": "121.2721",
      "volume": "1325",
      "turnover": "160685.5",
      "trades": "13"
    },
    {
      "date": "2022-11-09",
      "bid": "119.50",
      "ask": "120.50",
      "open": "121.00",
      "high": "122.50",
      "low": "120.50",
      "close": "121.00",
      "average": "121.9917",
      "volume": "1138",
      "turnover": "138826.5",
      "trades": "21"
    },
    {
      "date": "2022-11-10",
      "bid": "115.50",
      "ask": "121.00",
      "open": "121.00",
      "high": "124.50",
      "low": "115.00",
      "close": "124.50",
      "average": "118.1406",
      "volume": "4027",
      "turnover": "475752",
      "trades": "43"
    },
    {
      "date": "2022-11-11",
      "bid": "121.50",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "120.00",
      "close": "123.50",
      "average": "122.4539",
      "volume": "2962",
      "turnover": "362708.5",
      "trades": "49"
    },
    {
      "date": "2022-11-14",
      "bid": "118.50",
      "ask": "122.00",
      "open": "123.50",
      "high": "124.00",
      "low": "118.00",
      "close": "120.00",
      "average": "121.9379",
      "volume": "2408",
      "turnover": "293626.5",
      "trades": "47"
    },
    {
      "date": "2022-11-15",
      "bid": "119.00",
      "ask": "119.50",
      "open": "117.00",
      "high": "119.50",
      "low": "116.50",
      "close": "119.00",
      "average": "117.3941",
      "volume": "3535",
      "turnover": "414988",
      "trades": "37"
    },
    {
      "date": "2022-11-16",
      "bid": "114.00",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.00",
      "low": "116.50",
      "close": "120.00",
      "average": "117.9246",
      "volume": "358",
      "turnover": "42217",
      "trades": "17"
    },
    {
      "date": "2022-11-17",
      "bid": "116.00",
      "ask": "116.50",
      "open": "120.00",
      "high": "120.00",
      "low": "115.50",
      "close": "116.50",
      "average": "116.5741",
      "volume": "668",
      "turnover": "77871.5",
      "trades": "23"
    },
    {
      "date": "2022-11-18",
      "bid": "118.00",
      "ask": "119.50",
      "open": "116.50",
      "high": "120.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.2151",
      "volume": "981",
      "turnover": "114988",
      "trades": "18"
    },
    {
      "date": "2022-11-21",
      "bid": "118.00",
      "ask": "120.00",
      "open": "118.00",
      "high": "121.50",
      "low": "118.00",
      "close": "121.00",
      "average": "119.4987",
      "volume": "798",
      "turnover": "95360",
      "trades": "20"
    },
    {
      "date": "2022-11-22",
      "bid": "117.50",
      "ask": "119.50",
      "open": "118.00",
      "high": "121.00",
      "low": "117.00",
      "close": "119.50",
      "average": "118.0083",
      "volume": "961",
      "turnover": "113406",
      "trades": "14"
    },
    {
      "date": "2022-11-23",
      "bid": "116.00",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.00",
      "low": "115.50",
      "close": "119.00",
      "average": "117.3577",
      "volume": "1441",
      "turnover": "169112.5",
      "trades": "28"
    },
    {
      "date": "2022-11-24",
      "bid": "116.50",
      "ask": "119.50",
      "open": "115.50",
      "high": "119.50",
      "low": "115.50",
      "close": "118.00",
      "average": "117.5911",
      "volume": "1444",
      "turnover": "169801.5",
      "trades": "17"
    },
    {
      "date": "2022-11-25",
      "bid": "117.50",
      "ask": "118.50",
      "open": "119.50",
      "high": "120.50",
      "low": "117.50",
      "close": "117.50",
      "average": "119.0026",
      "volume": "1174",
      "turnover": "139709",
      "trades": "23"
    },
    {
      "date": "2022-11-28",
      "bid": "117.00",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.00",
      "low": "117.00",
      "close": "121.00",
      "average": "119.2188",
      "volume": "592",
      "turnover": "70577.5",
      "trades": "23"
    },
    {
      "date": "2022-11-29",
      "bid": "116.50",
      "ask": "117.50",
      "open": "121.00",
      "high": "121.50",
      "low": "116.50",
      "close": "116.50",
      "average": "117.8666",
      "volume": "3247",
      "turnover": "382750.5",
      "trades": "48"
    },
    {
      "date": "2022-11-30",
      "bid": "116.00",
      "ask": "116.50",
      "open": "116.50",
      "high": "119.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.5889",
      "volume": "360",
      "turnover": "41972",
      "trades": "23"
    },
    {
      "date": "2022-12-01",
      "bid": "115.00",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.50",
      "average": "117.1273",
      "volume": "1037",
      "turnover": "121461",
      "trades": "17"
    },
    {
      "date": "2022-12-02",
      "bid": "115.50",
      "ask": "117.00",
      "open": "118.50",
      "high": "119.50",
      "low": "115.00",
      "close": "117.00",
      "average": "116.8521",
      "volume": "1038",
      "turnover": "121292.5",
      "trades": "20"
    },
    {
      "date": "2022-12-05",
      "bid": "115.50",
      "ask": "116.50",
      "open": "117.00",
      "high": "117.00",
      "low": "115.00",
      "close": "116.50",
      "average": "116.2258",
      "volume": "1716",
      "turnover": "199443.5",
      "trades": "28"
    },
    {
      "date": "2022-12-06",
      "bid": "114.00",
      "ask": "115.00",
      "open": "116.50",
      "high": "116.50",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0732",
      "volume": "164",
      "turnover": "18872",
      "trades": "11"
    },
    {
      "date": "2022-12-07",
      "bid": "114.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.7331",
      "volume": "5001461",
      "turnover": "582667625",
      "trades": "25"
    },
    {
      "date": "2022-12-08",
      "bid": "111.50",
      "ask": "112.50",
      "open": "114.00",
      "high": "115.00",
      "low": "111.00",
      "close": "111.50",
      "average": "112.956",
      "volume": "3568",
      "turnover": "403027",
      "trades": "76"
    },
    {
      "date": "2022-12-09",
      "bid": "113.50",
      "ask": "114.00",
      "open": "111.50",
      "high": "114.50",
      "low": "111.50",
      "close": "114.00",
      "average": "113.2292",
      "volume": "1119",
      "turnover": "126703.5",
      "trades": "12"
    },
    {
      "date": "2022-12-12",
      "bid": "112.50",
      "ask": "114.50",
      "open": "113.50",
      "high": "115.50",
      "low": "112.50",
      "close": "114.00",
      "average": "113.8781",
      "volume": "935",
      "turnover": "106476",
      "trades": "27"
    },
    {
      "date": "2022-12-13",
      "bid": "113.50",
      "ask": "116.00",
      "open": "112.50",
      "high": "116.50",
      "low": "111.50",
      "close": "116.00",
      "average": "114.4017",
      "volume": "1704",
      "turnover": "194940.5",
      "trades": "22"
    },
    {
      "date": "2022-12-14",
      "bid": "113.00",
      "ask": "115.50",
      "open": "118.00",
      "high": "118.00",
      "low": "110.00",
      "close": "113.00",
      "average": "113.5696",
      "volume": "1337",
      "turnover": "151842.5",
      "trades": "20"
    },
    {
      "date": "2022-12-15",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.50",
      "high": "113.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.0624",
      "volume": "2274",
      "turnover": "252556",
      "trades": "32"
    },
    {
      "date": "2022-12-16",
      "bid": "108.00",
      "ask": "123.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.00",
      "average": "109.2936",
      "volume": "826",
      "turnover": "90276.5",
      "trades": "20"
    },
    {
      "date": "2022-12-19",
      "bid": "106.00",
      "ask": "107.50",
      "open": "112.00",
      "high": "112.00",
      "low": "106.00",
      "close": "106.00",
      "average": "107.196",
      "volume": "2508",
      "turnover": "268847.5",
      "trades": "43"
    },
    {
      "date": "2022-12-20",
      "bid": "105.50",
      "ask": "108.50",
      "open": "107.50",
      "high": "107.50",
      "low": "105.00",
      "close": "106.00",
      "average": "106.1217",
      "volume": "267",
      "turnover": "28334.5",
      "trades": "12"
    },
    {
      "date": "2022-12-21",
      "bid": "107.50",
      "ask": "110.00",
      "open": "108.50",
      "high": "110.00",
      "low": "107.00",
      "close": "107.50",
      "average": "108.5095",
      "volume": "630",
      "turnover": "68361",
      "trades": "16"
    },
    {
      "date": "2022-12-22",
      "bid": "107.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.1101",
      "volume": "109",
      "turnover": "11784",
      "trades": "3"
    },
    {
      "date": "2022-12-23",
      "bid": "108.50",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "108.50",
      "close": "108.50",
      "average": "109.0952",
      "volume": "310",
      "turnover": "33819.5",
      "trades": "9"
    },
    {
      "date": "2022-12-27",
      "bid": "109.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "107.50",
      "close": "110.00",
      "average": "109.844",
      "volume": "436",
      "turnover": "47892",
      "trades": "19"
    },
    {
      "date": "2022-12-28",
      "bid": "106.50",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "106.50",
      "close": "110.00",
      "average": "109.881",
      "volume": "2711",
      "turnover": "297887.5",
      "trades": "27"
    },
    {
      "date": "2022-12-29",
      "bid": "108.00",
      "ask": "110.50",
      "open": "106.00",
      "high": "111.50",
      "low": "106.00",
      "close": "111.50",
      "average": "109.6676",
      "volume": "2870",
      "turnover": "314746",
      "trades": "32"
    },
    {
      "date": "2022-12-30",
      "bid": "107.00",
      "ask": "108.50",
      "open": "111.50",
      "high": "111.50",
      "low": "107.00",
      "close": "108.50",
      "average": "108.3661",
      "volume": "1184",
      "turnover": "128305.5",
      "trades": "33"
    },
    {
      "date": "2023-01-02",
      "bid": "108.50",
      "ask": "110.00",
      "open": "108.50",
      "high": "110.50",
      "low": "108.50",
      "close": "108.50",
      "average": "109.4122",
      "volume": "769",
      "turnover": "84138",
      "trades": "17"
    },
    {
      "date": "2023-01-03",
      "bid": "108.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "112.50",
      "low": "108.00",
      "close": "108.00",
      "average": "110.2006",
      "volume": "3747",
      "turnover": "412921.5",
      "trades": "43"
    },
    {
      "date": "2023-01-04",
      "bid": "110.50",
      "ask": "113.00",
      "open": "108.00",
      "high": "113.00",
      "low": "108.00",
      "close": "110.50",
      "average": "111.0104",
      "volume": "3796",
      "turnover": "421395.5",
      "trades": "54"
    },
    {
      "date": "2023-01-05",
      "bid": "112.50",
      "ask": "113.00",
      "open": "107.00",
      "high": "113.50",
      "low": "107.00",
      "close": "112.50",
      "average": "111.3197",
      "volume": "427",
      "turnover": "47533.5",
      "trades": "20"
    },
    {
      "date": "2023-01-09",
      "bid": "112.50",
      "ask": "113.00",
      "open": "112.50",
      "high": "115.00",
      "low": "112.00",
      "close": "115.00",
      "average": "113.7062",
      "volume": "3181",
      "turnover": "361699.5",
      "trades": "50"
    },
    {
      "date": "2023-01-10",
      "bid": "113.00",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.00",
      "low": "112.00",
      "close": "115.00",
      "average": "113.331",
      "volume": "506",
      "turnover": "57345.5",
      "trades": "13"
    },
    {
      "date": "2023-01-11",
      "bid": "115.50",
      "ask": "117.00",
      "open": "115.00",
      "high": "120.00",
      "low": "113.00",
      "close": "120.00",
      "average": "116.2583",
      "volume": "542",
      "turnover": "63012",
      "trades": "22"
    },
    {
      "date": "2023-01-12",
      "bid": "118.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.00",
      "low": "115.50",
      "close": "118.50",
      "average": "118.0643",
      "volume": "428",
      "turnover": "50531.5",
      "trades": "24"
    },
    {
      "date": "2023-01-13",
      "bid": "117.50",
      "ask": "119.50",
      "open": "118.50",
      "high": "119.50",
      "low": "117.00",
      "close": "117.50",
      "average": "117.4868",
      "volume": "1478",
      "turnover": "173645.5",
      "trades": "36"
    },
    {
      "date": "2023-01-16",
      "bid": "116.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "120.00",
      "low": "115.00",
      "close": "115.00",
      "average": "117.163",
      "volume": "1709",
      "turnover": "200231.5",
      "trades": "30"
    },
    {
      "date": "2023-01-17",
      "bid": "115.50",
      "ask": "117.50",
      "open": "115.50",
      "high": "119.00",
      "low": "115.50",
      "close": "115.50",
      "average": "116.3563",
      "volume": "647",
      "turnover": "75282.5",
      "trades": "24"
    },
    {
      "date": "2023-01-18",
      "bid": "114.00",
      "ask": "117.50",
      "open": "115.50",
      "high": "117.50",
      "low": "111.50",
      "close": "111.50",
      "average": "114.9645",
      "volume": "1792",
      "turnover": "206166.75",
      "trades": "23"
    },
    {
      "date": "2023-01-19",
      "bid": "112.50",
      "ask": "115.50",
      "open": "112.00",
      "high": "124.50",
      "low": "111.50",
      "close": "111.50",
      "average": "116.3706",
      "volume": "3392",
      "turnover": "394540",
      "trades": "97"
    },
    {
      "date": "2023-01-20",
      "bid": "114.00",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "112.50",
      "close": "114.50",
      "average": "114.7015",
      "volume": "1297",
      "turnover": "148664",
      "trades": "28"
    },
    {
      "date": "2023-01-23",
      "bid": "114.00",
      "ask": "115.00",
      "open": "119.00",
      "high": "119.00",
      "low": "113.50",
      "close": "114.00",
      "average": "114.4437",
      "volume": "1367",
      "turnover": "156444.5",
      "trades": "33"
    },
    {
      "date": "2023-01-24",
      "bid": "113.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "116.50",
      "low": "112.00",
      "close": "113.00",
      "average": "113.6898",
      "volume": "1805",
      "turnover": "205210",
      "trades": "27"
    },
    {
      "date": "2023-01-25",
      "bid": "114.00",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.50",
      "low": "113.00",
      "close": "114.00",
      "average": "115.1553",
      "volume": "2135",
      "turnover": "245847",
      "trades": "37"
    },
    {
      "date": "2023-01-26",
      "bid": "111.00",
      "ask": "113.00",
      "open": "112.50",
      "high": "114.50",
      "low": "109.50",
      "close": "111.00",
      "average": "110.9128",
      "volume": "1519",
      "turnover": "168476.5",
      "trades": "49"
    },
    {
      "date": "2023-01-27",
      "bid": "112.00",
      "ask": "113.00",
      "open": "109.50",
      "high": "114.00",
      "low": "109.50",
      "close": "113.00",
      "average": "112.3071",
      "volume": "902",
      "turnover": "101301",
      "trades": "25"
    },
    {
      "date": "2023-01-30",
      "bid": "110.00",
      "ask": "111.50",
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "112.1729",
      "volume": "1802",
      "turnover": "202135.5",
      "trades": "31"
    },
    {
      "date": "2023-01-31",
      "bid": "109.50",
      "ask": "110.00",
      "open": "110.00",
      "high": "113.50",
      "low": "109.50",
      "close": "110.00",
      "average": "110.049",
      "volume": "5604",
      "turnover": "616714.5",
      "trades": "47"
    },
    {
      "date": "2023-02-01",
      "bid": "108.50",
      "ask": "109.50",
      "open": "110.00",
      "high": "112.50",
      "low": "108.50",
      "close": "108.50",
      "average": "110.3617",
      "volume": "1316",
      "turnover": "145236",
      "trades": "46"
    },
    {
      "date": "2023-02-02",
      "bid": "107.50",
      "ask": "108.00",
      "open": "108.50",
      "high": "111.00",
      "low": "107.50",
      "close": "108.00",
      "average": "108.0537",
      "volume": "2689",
      "turnover": "290556.5",
      "trades": "48"
    },
    {
      "date": "2023-02-03",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.00",
      "high": "111.00",
      "low": "107.00",
      "close": "107.00",
      "average": "108.2762",
      "volume": "1327",
      "turnover": "143682.5",
      "trades": "44"
    },
    {
      "date": "2023-02-06",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.50",
      "close": "105.00",
      "average": "106.3673",
      "volume": "1262",
      "turnover": "134235.5",
      "trades": "50"
    },
    {
      "date": "2023-02-07",
      "bid": "105.00",
      "ask": "106.00",
      "open": "109.00",
      "high": "109.00",
      "low": "104.00",
      "close": "104.00",
      "average": "106.0697",
      "volume": "1830",
      "turnover": "194107.5",
      "trades": "58"
    },
    {
      "date": "2023-02-08",
      "bid": "104.00",
      "ask": "106.50",
      "open": "104.00",
      "high": "108.00",
      "low": "104.00",
      "close": "104.00",
      "average": "105.8358",
      "volume": "2137",
      "turnover": "226171",
      "trades": "55"
    },
    {
      "date": "2023-02-09",
      "bid": "105.50",
      "ask": "107.00",
      "open": "104.00",
      "high": "108.50",
      "low": "103.00",
      "close": "108.50",
      "average": "105.4163",
      "volume": "2527",
      "turnover": "266387",
      "trades": "49"
    },
    {
      "date": "2023-02-10",
      "bid": "105.50",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "104.00",
      "close": "105.50",
      "average": "105.564",
      "volume": "1118",
      "turnover": "118020.5",
      "trades": "31"
    },
    {
      "date": "2023-02-13",
      "bid": "107.00",
      "ask": "109.50",
      "open": "105.50",
      "high": "109.50",
      "low": "105.50",
      "close": "107.00",
      "average": "107.726",
      "volume": "739",
      "turnover": "79609.5",
      "trades": "25"
    },
    {
      "date": "2023-02-14",
      "bid": "108.00",
      "ask": "109.50",
      "open": "108.00",
      "high": "110.50",
      "low": "107.50",
      "close": "108.00",
      "average": "108.5452",
      "volume": "996",
      "turnover": "108111",
      "trades": "23"
    },
    {
      "date": "2023-02-15",
      "bid": "105.00",
      "ask": "107.50",
      "open": "108.00",
      "high": "114.00",
      "low": "105.00",
      "close": "114.00",
      "average": "110.0703",
      "volume": "2803",
      "turnover": "308527",
      "trades": "60"
    },
    {
      "date": "2023-02-16",
      "bid": "106.00",
      "ask": "107.50",
      "open": "114.00",
      "high": "114.00",
      "low": "104.50",
      "close": "104.50",
      "average": "106.3728",
      "volume": "4492",
      "turnover": "477826.5",
      "trades": "64"
    },
    {
      "date": "2023-02-17",
      "bid": "106.50",
      "ask": "107.50",
      "open": "105.00",
      "high": "109.50",
      "low": "105.00",
      "close": "106.00",
      "average": "107.827",
      "volume": "2037",
      "turnover": "219643.5",
      "trades": "38"
    },
    {
      "date": "2023-02-20",
      "bid": "104.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "108.50",
      "low": "102.50",
      "close": "102.50",
      "average": "104.8286",
      "volume": "5986",
      "turnover": "627504",
      "trades": "110"
    },
    {
      "date": "2023-02-21",
      "bid": "100.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "104.50",
      "low": "100.00",
      "close": "103.50",
      "average": "102.5098",
      "volume": "4775",
      "turnover": "489484.5",
      "trades": "118"
    },
    {
      "date": "2023-02-22",
      "bid": "100.00",
      "ask": "102.50",
      "open": "103.50",
      "high": "103.50",
      "low": "99.60",
      "close": "100.00",
      "average": "100.9994",
      "volume": "1510",
      "turnover": "152509.1",
      "trades": "71"
    },
    {
      "date": "2023-02-23",
      "bid": "101.00",
      "ask": "103.50",
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "104.00",
      "average": "101.8069",
      "volume": "997",
      "turnover": "101501.5",
      "trades": "48"
    },
    {
      "date": "2023-02-24",
      "bid": "100.50",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "100.50",
      "close": "104.00",
      "average": "102.3138",
      "volume": "3461",
      "turnover": "354108",
      "trades": "100"
    },
    {
      "date": "2023-02-27",
      "bid": "101.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "102.00",
      "average": "102.0184",
      "volume": "1252",
      "turnover": "127727",
      "trades": "77"
    },
    {
      "date": "2023-02-28",
      "bid": "104.00",
      "ask": "105.00",
      "open": "102.00",
      "high": "106.00",
      "low": "100.50",
      "close": "106.00",
      "average": "102.7794",
      "volume": "2126",
      "turnover": "218509",
      "trades": "80"
    },
    {
      "date": "2023-03-01",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.00",
      "high": "111.00",
      "low": "104.00",
      "close": "111.00",
      "average": "108.0628",
      "volume": "3771",
      "turnover": "407505",
      "trades": "84"
    },
    {
      "date": "2023-03-02",
      "bid": "106.50",
      "ask": "107.50",
      "open": "111.00",
      "high": "111.00",
      "low": "103.50",
      "close": "109.50",
      "average": "107.0323",
      "volume": "6296",
      "turnover": "673875.5",
      "trades": "160"
    },
    {
      "date": "2023-03-03",
      "bid": "105.50",
      "ask": "108.00",
      "open": "108.50",
      "high": "109.50",
      "low": "104.50",
      "close": "108.00",
      "average": "106.5766",
      "volume": "5216",
      "turnover": "555903.5",
      "trades": "79"
    },
    {
      "date": "2023-03-06",
      "bid": "105.00",
      "ask": "106.00",
      "open": "108.50",
      "high": "108.50",
      "low": "103.50",
      "close": "103.50",
      "average": "105.4614",
      "volume": "3240",
      "turnover": "341695",
      "trades": "108"
    },
    {
      "date": "2023-03-07",
      "bid": "105.00",
      "ask": "107.00",
      "open": "103.50",
      "high": "109.00",
      "low": "103.50",
      "close": "107.00",
      "average": "106.5571",
      "volume": "1033",
      "turnover": "110073.5",
      "trades": "39"
    },
    {
      "date": "2023-03-08",
      "bid": "105.00",
      "ask": "106.50",
      "open": "104.00",
      "high": "108.50",
      "low": "104.00",
      "close": "104.00",
      "average": "106.3879",
      "volume": "4033",
      "turnover": "429062.5",
      "trades": "102"
    },
    {
      "date": "2023-03-09",
      "bid": "104.00",
      "ask": "106.00",
      "open": "104.50",
      "high": "106.50",
      "low": "103.00",
      "close": "104.00",
      "average": "104.2445",
      "volume": "961",
      "turnover": "100179",
      "trades": "39"
    },
    {
      "date": "2023-03-10",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.50",
      "high": "104.00",
      "low": "101.00",
      "close": "101.00",
      "average": "102.5187",
      "volume": "1955",
      "turnover": "200424",
      "trades": "61"
    },
    {
      "date": "2023-03-13",
      "bid": "100.50",
      "ask": "102.50",
      "open": "103.00",
      "high": "105.00",
      "low": "99.00",
      "close": "100.50",
      "average": "100.9165",
      "volume": "4703",
      "turnover": "474793",
      "trades": "119"
    },
    {
      "date": "2023-03-14",
      "bid": "100.50",
      "ask": "101.50",
      "open": "102.00",
      "high": "103.00",
      "low": "100.50",
      "close": "102.00",
      "average": "101.7384",
      "volume": "1164",
      "turnover": "118423.5",
      "trades": "34"
    },
    {
      "date": "2023-03-15",
      "bid": "96.00",
      "ask": "98.60",
      "open": "103.00",
      "high": "103.00",
      "low": "96.20",
      "close": "96.20",
      "average": "98.1322",
      "volume": "3734",
      "turnover": "366425.5",
      "trades": "119"
    },
    {
      "date": "2023-03-16",
      "bid": "97.40",
      "ask": "99.00",
      "open": "96.60",
      "high": "99.40",
      "low": "96.20",
      "close": "99.00",
      "average": "98.056",
      "volume": "1165",
      "turnover": "114235.2",
      "trades": "59"
    },
    {
      "date": "2023-03-17",
      "bid": "95.60",
      "ask": "97.80",
      "open": "99.00",
      "high": "100.00",
      "low": "94.60",
      "close": "94.60",
      "average": "94.672",
      "volume": "91525",
      "turnover": "8664851",
      "trades": "183"
    },
    {
      "date": "2023-03-20",
      "bid": "96.40",
      "ask": "98.60",
      "open": "99.60",
      "high": "100.00",
      "low": "95.20",
      "close": "96.00",
      "average": "97.803",
      "volume": "3942",
      "turnover": "385550.4",
      "trades": "89"
    },
    {
      "date": "2023-03-21",
      "bid": "95.00",
      "ask": "95.80",
      "open": "97.20",
      "high": "98.80",
      "low": "95.00",
      "close": "95.00",
      "average": "96.1885",
      "volume": "2720",
      "turnover": "261632.6",
      "trades": "72"
    },
    {
      "date": "2023-03-22",
      "bid": "93.20",
      "ask": "93.40",
      "open": "97.00",
      "high": "97.00",
      "low": "93.20",
      "close": "93.20",
      "average": "94.597",
      "volume": "1643",
      "turnover": "155422.8",
      "trades": "40"
    },
    {
      "date": "2023-03-23",
      "bid": "92.00",
      "ask": "93.60",
      "open": "92.40",
      "high": "93.40",
      "low": "92.20",
      "close": "93.40",
      "average": "92.8177",
      "volume": "1541",
      "turnover": "143032",
      "trades": "48"
    },
    {
      "date": "2023-03-24",
      "bid": "89.80",
      "ask": "90.00",
      "open": "96.00",
      "high": "96.00",
      "low": "88.00",
      "close": "90.00",
      "average": "89.925",
      "volume": "4226",
      "turnover": "380023",
      "trades": "111"
    },
    {
      "date": "2023-03-27",
      "bid": "88.40",
      "ask": "90.20",
      "open": "88.20",
      "high": "91.40",
      "low": "88.20",
      "close": "88.40",
      "average": "89.5683",
      "volume": "3398",
      "turnover": "304353.2",
      "trades": "63"
    },
    {
      "date": "2023-03-28",
      "bid": "88.00",
      "ask": "88.20",
      "open": "89.00",
      "high": "90.60",
      "low": "88.00",
      "close": "88.00",
      "average": "88.8357",
      "volume": "1972",
      "turnover": "175184",
      "trades": "45"
    },
    {
      "date": "2023-03-29",
      "bid": "88.20",
      "ask": "88.80",
      "open": "88.00",
      "high": "89.60",
      "low": "88.00",
      "close": "88.80",
      "average": "88.4562",
      "volume": "4238",
      "turnover": "374873",
      "trades": "65"
    },
    {
      "date": "2023-03-30",
      "bid": "90.80",
      "ask": "92.20",
      "open": "88.80",
      "high": "93.20",
      "low": "88.80",
      "close": "90.80",
      "average": "91.2653",
      "volume": "4117",
      "turnover": "375739.2",
      "trades": "68"
    },
    {
      "date": "2023-03-31",
      "bid": "94.20",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.80",
      "low": "92.20",
      "close": "95.00",
      "average": "94.9114",
      "volume": "4492",
      "turnover": "426342",
      "trades": "111"
    },
    {
      "date": "2023-04-03",
      "bid": "90.20",
      "ask": "92.40",
      "open": "99.80",
      "high": "99.80",
      "low": "90.00",
      "close": "90.20",
      "average": "92.5569",
      "volume": "1254",
      "turnover": "116066.4",
      "trades": "77"
    },
    {
      "date": "2023-04-04",
      "bid": "92.40",
      "ask": "93.60",
      "open": "90.20",
      "high": "93.80",
      "low": "90.20",
      "close": "93.80",
      "average": "92.4534",
      "volume": "933",
      "turnover": "86259",
      "trades": "26"
    },
    {
      "date": "2023-04-05",
      "bid": "91.00",
      "ask": "91.40",
      "open": "94.60",
      "high": "94.60",
      "low": "91.00",
      "close": "91.40",
      "average": "93.8376",
      "volume": "1017",
      "turnover": "95432.8",
      "trades": "25"
    },
    {
      "date": "2023-04-06",
      "bid": "91.80",
      "ask": "92.60",
      "open": "93.40",
      "high": "93.40",
      "low": "92.60",
      "close": "92.60",
      "average": "92.9148",
      "volume": "108",
      "turnover": "10034.8",
      "trades": "4"
    },
    {
      "date": "2023-04-11",
      "bid": "95.80",
      "ask": "97.60",
      "open": "92.60",
      "high": "97.60",
      "low": "92.60",
      "close": "94.80",
      "average": "95.7606",
      "volume": "1618",
      "turnover": "154940.6",
      "trades": "57"
    },
    {
      "date": "2023-04-12",
      "bid": "94.60",
      "ask": "96.20",
      "open": "94.60",
      "high": "97.20",
      "low": "94.60",
      "close": "94.60",
      "average": "94.7335",
      "volume": "1488",
      "turnover": "140963.4",
      "trades": "54"
    },
    {
      "date": "2023-04-13",
      "bid": "95.60",
      "ask": "97.00",
      "open": "94.40",
      "high": "97.80",
      "low": "94.40",
      "close": "97.20",
      "average": "95.317",
      "volume": "3441",
      "turnover": "327985.8",
      "trades": "44"
    },
    {
      "date": "2023-04-14",
      "bid": "95.20",
      "ask": "97.20",
      "open": "98.80",
      "high": "98.80",
      "low": "95.00",
      "close": "97.20",
      "average": "95.8315",
      "volume": "1880",
      "turnover": "180674",
      "trades": "34"
    },
    {
      "date": "2023-04-17",
      "bid": "97.00",
      "ask": "97.80",
      "open": "97.20",
      "high": "98.60",
      "low": "95.60",
      "close": "97.00",
      "average": "97.3198",
      "volume": "1493",
      "turnover": "145298.4",
      "trades": "66"
    },
    {
      "date": "2023-04-18",
      "bid": "97.40",
      "ask": "99.20",
      "open": "99.60",
      "high": "99.60",
      "low": "97.00",
      "close": "99.20",
      "average": "98.4526",
      "volume": "559",
      "turnover": "55035",
      "trades": "27"
    },
    {
      "date": "2023-04-19",
      "bid": "95.00",
      "ask": "97.20",
      "open": "99.20",
      "high": "99.20",
      "low": "95.00",
      "close": "95.20",
      "average": "96.6473",
      "volume": "1132",
      "turnover": "109404.8",
      "trades": "39"
    },
    {
      "date": "2023-04-20",
      "bid": "96.00",
      "ask": "97.20",
      "open": "95.20",
      "high": "99.20",
      "low": "95.20",
      "close": "95.60",
      "average": "98.1595",
      "volume": "1492",
      "turnover": "146454",
      "trades": "36"
    },
    {
      "date": "2023-04-21",
      "bid": "97.00",
      "ask": "98.00",
      "open": "95.60",
      "high": "99.20",
      "low": "95.60",
      "close": "97.00",
      "average": "98.0512",
      "volume": "779",
      "turnover": "76373.1",
      "trades": "49"
    },
    {
      "date": "2023-04-24",
      "bid": "97.00",
      "ask": "98.20",
      "open": "95.80",
      "high": "98.40",
      "low": "95.80",
      "close": "97.00",
      "average": "96.6541",
      "volume": "2158",
      "turnover": "208579.6",
      "trades": "49"
    },
    {
      "date": "2023-04-25",
      "bid": "95.40",
      "ask": "96.80",
      "open": "97.00",
      "high": "98.60",
      "low": "95.40",
      "close": "97.00",
      "average": "96.6784",
      "volume": "1388",
      "turnover": "134189.6",
      "trades": "57"
    },
    {
      "date": "2023-04-26",
      "bid": "101.00",
      "ask": "102.50",
      "open": "98.40",
      "high": "102.00",
      "low": "98.40",
      "close": "102.00",
      "average": "100.0432",
      "volume": "6803",
      "turnover": "679999.4",
      "trades": "77"
    },
    {
      "date": "2023-04-27",
      "bid": "113.00",
      "ask": "116.50",
      "open": "98.00",
      "high": "113.50",
      "low": "98.00",
      "close": "113.50",
      "average": "108.6925",
      "volume": "6634",
      "turnover": "721066",
      "trades": "132"
    },
    {
      "date": "2023-04-28",
      "bid": "112.50",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.00",
      "low": "102.50",
      "close": "112.50",
      "average": "111.8952",
      "volume": "4498",
      "turnover": "503304.5",
      "trades": "75"
    },
    {
      "date": "2023-05-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "111.0156",
      "volume": "1704",
      "turnover": "189170.5",
      "trades": "39"
    },
    {
      "date": "2023-05-03",
      "bid": "108.00",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "107.50",
      "close": "110.00",
      "average": "109.8203",
      "volume": "523",
      "turnover": "57436",
      "trades": "24"
    },
    {
      "date": "2023-05-04",
      "bid": "107.00",
      "ask": "109.50",
      "open": "110.00",
      "high": "110.00",
      "low": "106.50",
      "close": "107.50",
      "average": "109.1923",
      "volume": "117",
      "turnover": "12775.5",
      "trades": "13"
    },
    {
      "date": "2023-05-05",
      "bid": "107.00",
      "ask": "110.00",
      "open": "106.50",
      "high": "112.00",
      "low": "106.50",
      "close": "107.00",
      "average": "109.1536",
      "volume": "1595",
      "turnover": "174100",
      "trades": "46"
    },
    {
      "date": "2023-05-08",
      "bid": "108.00",
      "ask": "109.50",
      "open": "107.50",
      "high": "109.50",
      "low": "107.00",
      "close": "107.00",
      "average": "107.4177",
      "volume": "389",
      "turnover": "41785.5",
      "trades": "39"
    },
    {
      "date": "2023-05-09",
      "bid": "105.50",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.50",
      "low": "106.00",
      "close": "107.50",
      "average": "107.5085",
      "volume": "1119",
      "turnover": "120302",
      "trades": "27"
    },
    {
      "date": "2023-05-10",
      "bid": "105.50",
      "ask": "108.50",
      "open": "107.50",
      "high": "109.00",
      "low": "105.50",
      "close": "108.50",
      "average": "107.9088",
      "volume": "1289",
      "turnover": "139094.5",
      "trades": "26"
    },
    {
      "date": "2023-05-11",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.50",
      "high": "110.50",
      "low": "102.50",
      "close": "103.50",
      "average": "105.3225",
      "volume": "4267",
      "turnover": "449378.5",
      "trades": "113"
    },
    {
      "date": "2023-05-12",
      "bid": "102.50",
      "ask": "105.00",
      "open": "103.50",
      "high": "105.00",
      "low": "100.50",
      "close": "105.00",
      "average": "102.4469",
      "volume": "3567",
      "turnover": "365428",
      "trades": "77"
    },
    {
      "date": "2023-05-15",
      "bid": "102.00",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.5153",
      "volume": "1861",
      "turnover": "192642",
      "trades": "45"
    },
    {
      "date": "2023-05-16",
      "bid": "101.00",
      "ask": "101.50",
      "open": "104.00",
      "high": "105.00",
      "low": "101.00",
      "close": "101.00",
      "average": "104.2169",
      "volume": "325",
      "turnover": "33870.5",
      "trades": "23"
    },
    {
      "date": "2023-05-17",
      "bid": "101.00",
      "ask": "103.00",
      "open": "101.50",
      "high": "104.50",
      "low": "100.50",
      "close": "104.50",
      "average": "102.1308",
      "volume": "1017",
      "turnover": "103867",
      "trades": "19"
    },
    {
      "date": "2023-05-19",
      "bid": "100.50",
      "ask": "101.00",
      "open": "104.50",
      "high": "104.50",
      "low": "100.00",
      "close": "101.00",
      "average": "101.6956",
      "volume": "969",
      "turnover": "98543",
      "trades": "44"
    },
    {
      "date": "2023-05-22",
      "bid": "101.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.50",
      "average": "102.5607",
      "volume": "1070",
      "turnover": "109740",
      "trades": "39"
    },
    {
      "date": "2023-05-23",
      "bid": "103.50",
      "ask": "106.00",
      "open": "101.50",
      "high": "107.00",
      "low": "101.00",
      "close": "103.50",
      "average": "106.045",
      "volume": "2413",
      "turnover": "255886.5",
      "trades": "35"
    },
    {
      "date": "2023-05-24",
      "bid": "103.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "102.50",
      "close": "105.00",
      "average": "105.0464",
      "volume": "700",
      "turnover": "73532.5",
      "trades": "35"
    },
    {
      "date": "2023-05-25",
      "bid": "99.00",
      "ask": "101.50",
      "open": "105.00",
      "high": "105.00",
      "low": "99.80",
      "close": "99.80",
      "average": "100.7242",
      "volume": "1469",
      "turnover": "147963.9",
      "trades": "37"
    },
    {
      "date": "2023-05-26",
      "bid": "97.40",
      "ask": "98.00",
      "open": "99.60",
      "high": "99.60",
      "low": "96.20",
      "close": "96.20",
      "average": "97.2116",
      "volume": "3166",
      "turnover": "307771.8",
      "trades": "87"
    },
    {
      "date": "2023-05-29",
      "bid": "98.20",
      "ask": "99.40",
      "open": "97.00",
      "high": "100.50",
      "low": "97.00",
      "close": "98.20",
      "average": "98.0835",
      "volume": "1688",
      "turnover": "165564.9",
      "trades": "78"
    },
    {
      "date": "2023-05-30",
      "bid": "98.60",
      "ask": "99.00",
      "open": "98.20",
      "high": "99.80",
      "low": "98.20",
      "close": "99.00",
      "average": "98.8832",
      "volume": "416",
      "turnover": "41135.4",
      "trades": "30"
    },
    {
      "date": "2023-05-31",
      "bid": "94.60",
      "ask": "96.00",
      "open": "101.00",
      "high": "101.00",
      "low": "94.00",
      "close": "94.60",
      "average": "96.5775",
      "volume": "2529",
      "turnover": "244244.6",
      "trades": "76"
    },
    {
      "date": "2023-06-01",
      "bid": "95.40",
      "ask": "95.60",
      "open": "96.00",
      "high": "97.20",
      "low": "95.40",
      "close": "95.60",
      "average": "95.6853",
      "volume": "875",
      "turnover": "83724.6",
      "trades": "36"
    },
    {
      "date": "2023-06-02",
      "bid": "94.60",
      "ask": "96.80",
      "open": "95.60",
      "high": "97.20",
      "low": "92.00",
      "close": "96.80",
      "average": "94.1391",
      "volume": "4118",
      "turnover": "387665",
      "trades": "77"
    },
    {
      "date": "2023-06-05",
      "bid": "96.60",
      "ask": "98.80",
      "open": "94.00",
      "high": "99.20",
      "low": "94.00",
      "close": "99.00",
      "average": "96.9921",
      "volume": "3504",
      "turnover": "339860.4",
      "trades": "63"
    },
    {
      "date": "2023-06-07",
      "bid": "96.60",
      "ask": "97.60",
      "open": "99.40",
      "high": "100.50",
      "low": "96.40",
      "close": "96.60",
      "average": "98.8731",
      "volume": "4758",
      "turnover": "470438.4",
      "trades": "71"
    },
    {
      "date": "2023-06-08",
      "bid": "98.00",
      "ask": "99.00",
      "open": "101.50",
      "high": "101.50",
      "low": "97.60",
      "close": "99.80",
      "average": "99.2324",
      "volume": "1173",
      "turnover": "116399.6",
      "trades": "38"
    },
    {
      "date": "2023-06-09",
      "bid": "99.80",
      "ask": "101.50",
      "open": "99.80",
      "high": "101.50",
      "low": "96.60",
      "close": "99.60",
      "average": "99.9624",
      "volume": "3038",
      "turnover": "303685.7",
      "trades": "42"
    },
    {
      "date": "2023-06-12",
      "bid": "98.00",
      "ask": "99.20",
      "open": "101.50",
      "high": "102.50",
      "low": "97.20",
      "close": "98.00",
      "average": "99.2694",
      "volume": "2362",
      "turnover": "234474.3",
      "trades": "39"
    },
    {
      "date": "2023-06-13",
      "bid": "99.80",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.00",
      "low": "97.60",
      "close": "100.00",
      "average": "99.2583",
      "volume": "920",
      "turnover": "91317.6",
      "trades": "23"
    },
    {
      "date": "2023-06-14",
      "bid": "98.20",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "98.20",
      "average": "99.1041",
      "volume": "928",
      "turnover": "91968.6",
      "trades": "32"
    },
    {
      "date": "2023-06-15",
      "bid": "98.20",
      "ask": "99.20",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "98.20",
      "average": "98.6417",
      "volume": "628",
      "turnover": "61947",
      "trades": "22"
    },
    {
      "date": "2023-06-16",
      "bid": "97.20",
      "ask": "99.00",
      "open": "98.20",
      "high": "99.60",
      "low": "97.20",
      "close": "98.20",
      "average": "98.3912",
      "volume": "543",
      "turnover": "53426.4",
      "trades": "21"
    },
    {
      "date": "2023-06-19",
      "bid": "96.00",
      "ask": "97.00",
      "open": "98.20",
      "high": "98.20",
      "low": "95.00",
      "close": "96.00",
      "average": "96.3767",
      "volume": "944",
      "turnover": "90979.6",
      "trades": "32"
    },
    {
      "date": "2023-06-20",
      "bid": "95.00",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.20",
      "average": "95.2525",
      "volume": "160",
      "turnover": "15240.4",
      "trades": "10"
    },
    {
      "date": "2023-06-21",
      "bid": "93.20",
      "ask": "94.40",
      "open": "95.00",
      "high": "95.00",
      "low": "93.20",
      "close": "94.40",
      "average": "94.5276",
      "volume": "381",
      "turnover": "36015",
      "trades": "21"
    },
    {
      "date": "2023-06-22",
      "bid": "93.20",
      "ask": "94.00",
      "open": "94.40",
      "high": "95.00",
      "low": "92.40",
      "close": "92.40",
      "average": "94.1705",
      "volume": "2083",
      "turnover": "196157.2",
      "trades": "41"
    },
    {
      "date": "2023-06-26",
      "bid": "93.20",
      "ask": "95.00",
      "open": "92.40",
      "high": "95.80",
      "low": "92.40",
      "close": "93.00",
      "average": "94.6683",
      "volume": "1075",
      "turnover": "101768.4",
      "trades": "55"
    },
    {
      "date": "2023-06-27",
      "bid": "94.60",
      "ask": "96.40",
      "open": "93.00",
      "high": "96.60",
      "low": "93.00",
      "close": "94.20",
      "average": "93.668",
      "volume": "2012",
      "turnover": "188460",
      "trades": "78"
    },
    {
      "date": "2023-06-28",
      "bid": "97.20",
      "ask": "98.40",
      "open": "95.60",
      "high": "98.60",
      "low": "95.60",
      "close": "96.40",
      "average": "97.8295",
      "volume": "1435",
      "turnover": "140385.4",
      "trades": "56"
    },
    {
      "date": "2023-06-29",
      "bid": "96.40",
      "ask": "97.40",
      "open": "99.80",
      "high": "99.80",
      "low": "96.40",
      "close": "96.40",
      "average": "97.2192",
      "volume": "719",
      "turnover": "69900.6",
      "trades": "48"
    },
    {
      "date": "2023-06-30",
      "bid": "96.20",
      "ask": "97.60",
      "open": "98.00",
      "high": "99.40",
      "low": "96.20",
      "close": "96.20",
      "average": "97.5779",
      "volume": "1256",
      "turnover": "122557.8",
      "trades": "44"
    },
    {
      "date": "2023-07-03",
      "bid": "99.00",
      "ask": "99.60",
      "open": "98.00",
      "high": "101.50",
      "low": "96.20",
      "close": "98.00",
      "average": "98.7929",
      "volume": "561",
      "turnover": "55422.8",
      "trades": "29"
    },
    {
      "date": "2023-07-04",
      "bid": "100.00",
      "ask": "102.50",
      "open": "101.50",
      "high": "103.50",
      "low": "100.00",
      "close": "100.00",
      "average": "101.0653",
      "volume": "2022",
      "turnover": "204354",
      "trades": "62"
    },
    {
      "date": "2023-07-05",
      "bid": "102.50",
      "ask": "103.50",
      "open": "100.50",
      "high": "106.50",
      "low": "99.80",
      "close": "101.50",
      "average": "103.3161",
      "volume": "7096",
      "turnover": "733131.1",
      "trades": "105"
    },
    {
      "date": "2023-07-06",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.50",
      "high": "104.00",
      "low": "100.00",
      "close": "103.00",
      "average": "101.7454",
      "volume": "5101",
      "turnover": "519003.5",
      "trades": "71"
    },
    {
      "date": "2023-07-07",
      "bid": "101.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.50",
      "low": "100.00",
      "close": "103.00",
      "average": "101.8359",
      "volume": "707",
      "turnover": "71998",
      "trades": "37"
    },
    {
      "date": "2023-07-10",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5239",
      "volume": "2464",
      "turnover": "255083",
      "trades": "55"
    },
    {
      "date": "2023-07-11",
      "bid": "103.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "105.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.12",
      "volume": "325",
      "turnover": "33514",
      "trades": "23"
    },
    {
      "date": "2023-07-12",
      "bid": "104.00",
      "ask": "104.50",
      "open": "105.50",
      "high": "106.00",
      "low": "102.50",
      "close": "104.00",
      "average": "103.8412",
      "volume": "973",
      "turnover": "101037.5",
      "trades": "48"
    },
    {
      "date": "2023-07-13",
      "bid": "103.50",
      "ask": "104.50",
      "open": "105.50",
      "high": "106.50",
      "low": "103.50",
      "close": "103.50",
      "average": "104.0033",
      "volume": "604",
      "turnover": "62818",
      "trades": "32"
    },
    {
      "date": "2023-07-14",
      "bid": "103.50",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.50",
      "low": "101.50",
      "close": "104.50",
      "average": "102.4897",
      "volume": "1994",
      "turnover": "204364.5",
      "trades": "24"
    },
    {
      "date": "2023-07-17",
      "bid": "101.50",
      "ask": "102.50",
      "open": "104.50",
      "high": "104.50",
      "low": "101.50",
      "close": "104.50",
      "average": "103.213",
      "volume": "2282",
      "turnover": "235532",
      "trades": "50"
    },
    {
      "date": "2023-07-18",
      "bid": "115.00",
      "ask": "116.00",
      "open": "107.50",
      "high": "117.00",
      "low": "107.50",
      "close": "117.00",
      "average": "112.9335",
      "volume": "8351",
      "turnover": "941067.5",
      "trades": "168"
    },
    {
      "date": "2023-07-19",
      "bid": "116.00",
      "ask": "117.50",
      "open": "117.00",
      "high": "118.00",
      "low": "112.00",
      "close": "118.00",
      "average": "115.8663",
      "volume": "3483",
      "turnover": "404003.75",
      "trades": "103"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0055",
      "volume": "1359",
      "turnover": "156292.5",
      "trades": "28"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.3198",
      "volume": "469",
      "turnover": "55023",
      "trades": "26"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.9439",
      "volume": "1070",
      "turnover": "125130",
      "trades": "26"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "510",
      "turnover": "60180",
      "trades": "41"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.1019",
      "volume": "265",
      "turnover": "31297",
      "trades": "23"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "114.50",
      "close": "114.50",
      "average": "116.5049",
      "volume": "1214",
      "turnover": "141437",
      "trades": "32"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "121.50",
      "high": "121.50",
      "low": "114.00",
      "close": "114.00",
      "average": "116.0378",
      "volume": "357",
      "turnover": "41425.5",
      "trades": "38"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "120.00",
      "low": "116.00",
      "close": "120.00",
      "average": "116.8117",
      "volume": "1184",
      "turnover": "138305",
      "trades": "33"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "250",
      "turnover": "30000",
      "trades": "22"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "116.50",
      "close": "116.50",
      "average": "117.2333",
      "volume": "210",
      "turnover": "24619",
      "trades": "8"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "117.50",
      "close": "117.50",
      "average": "117.5831",
      "volume": "301",
      "turnover": "35392.5",
      "trades": "23"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "117.50",
      "close": "117.50",
      "average": "117.50",
      "volume": "933",
      "turnover": "109627.5",
      "trades": "24"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "121.50",
      "high": "121.50",
      "low": "117.50",
      "close": "117.50",
      "average": "121.0297",
      "volume": "5749",
      "turnover": "695799.5",
      "trades": "61"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "115.50",
      "close": "115.50",
      "average": "116.4569",
      "volume": "255",
      "turnover": "29696.5",
      "trades": "16"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "116.50",
      "close": "116.50",
      "average": "117.3099",
      "volume": "463",
      "turnover": "54314.5",
      "trades": "24"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "118.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.3723",
      "volume": "963",
      "turnover": "112066.5",
      "trades": "24"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.00",
      "close": "115.00",
      "average": "115.1141",
      "volume": "149",
      "turnover": "17152",
      "trades": "9"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "112.50",
      "close": "112.50",
      "average": "112.5254",
      "volume": "10328",
      "turnover": "1162162",
      "trades": "21"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "111.50",
      "close": "111.50",
      "average": "112.0913",
      "volume": "18370",
      "turnover": "2059117.5",
      "trades": "37"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.50",
      "close": "112.50",
      "average": "112.50",
      "volume": "34",
      "turnover": "3825",
      "trades": "9"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.50",
      "low": "113.00",
      "close": "113.50",
      "average": "113.1944",
      "volume": "337",
      "turnover": "38146.5",
      "trades": "12"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.00",
      "close": "112.00",
      "average": "112.4556",
      "volume": "1418",
      "turnover": "159462",
      "trades": "22"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "110.50",
      "close": "110.50",
      "average": "110.9962",
      "volume": "133",
      "turnover": "14762.5",
      "trades": "13"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "111.00",
      "low": "110.50",
      "close": "110.50",
      "average": "110.9439",
      "volume": "686",
      "turnover": "76107.5",
      "trades": "18"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "111.5286",
      "volume": "2446",
      "turnover": "272799",
      "trades": "27"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "110.50",
      "low": "110.00",
      "close": "110.00",
      "average": "110.4928",
      "volume": "767",
      "turnover": "84748",
      "trades": "15"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.1162",
      "volume": "568",
      "turnover": "63114",
      "trades": "18"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.088",
      "volume": "841",
      "turnover": "93425",
      "trades": "26"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "113.50",
      "low": "112.00",
      "close": "112.00",
      "average": "112.8099",
      "volume": "121",
      "turnover": "13650",
      "trades": "15"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.50",
      "low": "112.00",
      "close": "112.50",
      "average": "112.1978",
      "volume": "91",
      "turnover": "10210",
      "trades": "16"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.00",
      "close": "112.50",
      "average": "112.4899",
      "volume": "1187",
      "turnover": "133525.5",
      "trades": "26"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.50",
      "low": "113.00",
      "close": "113.50",
      "average": "113.1215",
      "volume": "107",
      "turnover": "12104",
      "trades": "12"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "111.50",
      "close": "111.50",
      "average": "113.6297",
      "volume": "752",
      "turnover": "85449.5",
      "trades": "16"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "114.50",
      "low": "112.00",
      "close": "114.50",
      "average": "114.4791",
      "volume": "1195",
      "turnover": "136802.5",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.50",
      "low": "113.00",
      "close": "113.00",
      "average": "113.5106",
      "volume": "708",
      "turnover": "80365.5",
      "trades": "27"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.9807",
      "volume": "259",
      "turnover": "29780",
      "trades": "10"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "112.50",
      "close": "112.50",
      "average": "114.1342",
      "volume": "641",
      "turnover": "73160",
      "trades": "17"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.50",
      "low": "114.50",
      "close": "115.50",
      "average": "115.4201",
      "volume": "1089",
      "turnover": "125692.5",
      "trades": "19"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.50",
      "close": "115.50",
      "average": "115.7296",
      "volume": "318",
      "turnover": "36802",
      "trades": "18"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "873",
      "turnover": "100395",
      "trades": "15"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "1779",
      "turnover": "205474.5",
      "trades": "13"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.2853",
      "volume": "1602",
      "turnover": "186289",
      "trades": "19"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "2119",
      "turnover": "247923",
      "trades": "19"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "119.00",
      "low": "116.00",
      "close": "118.50",
      "average": "118.5037",
      "volume": "4600",
      "turnover": "545117",
      "trades": "24"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "121.50",
      "low": "119.50",
      "close": "121.50",
      "average": "120.0055",
      "volume": "1721",
      "turnover": "206529.5",
      "trades": "19"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "121.50",
      "high": "121.50",
      "low": "119.50",
      "close": "119.50",
      "average": "120.8444",
      "volume": "302",
      "turnover": "36495",
      "trades": "14"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "119.50",
      "close": "119.50",
      "average": "119.50",
      "volume": "65",
      "turnover": "7767.5",
      "trades": "8"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "118.00",
      "low": "117.00",
      "close": "117.50",
      "average": "117.1312",
      "volume": "522",
      "turnover": "61142.5",
      "trades": "20"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "114.00",
      "close": "114.00",
      "average": "114.5746",
      "volume": "362",
      "turnover": "41476",
      "trades": "14"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.50",
      "low": "114.00",
      "close": "115.50",
      "average": "114.2984",
      "volume": "186",
      "turnover": "21259.5",
      "trades": "16"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.00",
      "close": "115.50",
      "average": "115.2979",
      "volume": "235",
      "turnover": "27095",
      "trades": "14"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "119.00",
      "low": "117.50",
      "close": "119.00",
      "average": "117.6134",
      "volume": "238",
      "turnover": "27992",
      "trades": "5"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "118.50",
      "close": "118.50",
      "average": "119.0413",
      "volume": "230",
      "turnover": "27379.5",
      "trades": "14"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "63",
      "turnover": "7434",
      "trades": "10"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "116.50",
      "low": "115.00",
      "close": "115.00",
      "average": "115.3095",
      "volume": "273",
      "turnover": "31479.5",
      "trades": "10"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "116.50",
      "low": "115.00",
      "close": "116.00",
      "average": "115.9813",
      "volume": "615",
      "turnover": "71328.5",
      "trades": "15"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "117.00",
      "low": "116.50",
      "close": "117.00",
      "average": "116.6667",
      "volume": "351",
      "turnover": "40950",
      "trades": "10"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "120.00",
      "average": "119.99",
      "volume": "1999",
      "turnover": "239860",
      "trades": "24"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "120.50",
      "low": "120.50",
      "close": "120.50",
      "average": "120.50",
      "volume": "1796",
      "turnover": "216418",
      "trades": "19"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "121.00",
      "low": "120.00",
      "close": "121.00",
      "average": "120.435",
      "volume": "946",
      "turnover": "113931.5",
      "trades": "20"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "122.00",
      "low": "120.50",
      "close": "122.00",
      "average": "121.9875",
      "volume": "1200",
      "turnover": "146385",
      "trades": "14"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.1739",
      "volume": "161",
      "turnover": "19348",
      "trades": "18"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "117.00",
      "close": "117.00",
      "average": "117.0651",
      "volume": "3511",
      "turnover": "411015.5",
      "trades": "28"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "114.50",
      "close": "114.50",
      "average": "115.8594",
      "volume": "651",
      "turnover": "75424.5",
      "trades": "16"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "115.50",
      "low": "114.50",
      "close": "115.00",
      "average": "114.9718",
      "volume": "1170",
      "turnover": "134517",
      "trades": "19"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.50",
      "low": "114.00",
      "close": "114.50",
      "average": "114.0019",
      "volume": "260",
      "turnover": "29640.5",
      "trades": "17"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.50",
      "low": "112.50",
      "close": "114.50",
      "average": "114.1162",
      "volume": "1106",
      "turnover": "126212.5",
      "trades": "17"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "110.50",
      "close": "113.00",
      "average": "112.0552",
      "volume": "181",
      "turnover": "20282",
      "trades": "10"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.50",
      "low": "114.00",
      "close": "115.50",
      "average": "114.9769",
      "volume": "281",
      "turnover": "32308.5",
      "trades": "12"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.50",
      "close": "110.50",
      "average": "110.9238",
      "volume": "1299",
      "turnover": "144090",
      "trades": "23"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "114.00",
      "average": "111.1739",
      "volume": "138",
      "turnover": "15342",
      "trades": "9"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.50",
      "low": "113.00",
      "close": "114.00",
      "average": "114.4956",
      "volume": "5429",
      "turnover": "621596.5",
      "trades": "13"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.7127",
      "volume": "322",
      "turnover": "36937.5",
      "trades": "15"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "114.00",
      "average": "111.973",
      "volume": "37",
      "turnover": "4143",
      "trades": "9"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.0527",
      "volume": "2659",
      "turnover": "303266",
      "trades": "24"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "118.50",
      "low": "115.50",
      "close": "118.50",
      "average": "118.2541",
      "volume": "1415",
      "turnover": "167329.5",
      "trades": "16"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "117.50",
      "close": "117.50",
      "average": "117.50",
      "volume": "63",
      "turnover": "7402.5",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "114.50",
      "close": "114.50",
      "average": "115.0515",
      "volume": "359",
      "turnover": "41303.5",
      "trades": "9"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "113.00",
      "close": "113.00",
      "average": "113.0032",
      "volume": "465",
      "turnover": "52546.5",
      "trades": "6"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.8615",
      "volume": "130",
      "turnover": "14672",
      "trades": "5"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.4716",
      "volume": "2167",
      "turnover": "243726",
      "trades": "37"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "629",
      "turnover": "70448",
      "trades": "24"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.655",
      "volume": "1139",
      "turnover": "128314",
      "trades": "22"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "118.50",
      "low": "114.50",
      "close": "118.50",
      "average": "116.4818",
      "volume": "1542",
      "turnover": "179615",
      "trades": "23"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "118.50",
      "close": "118.50",
      "average": "118.8284",
      "volume": "408",
      "turnover": "48482",
      "trades": "21"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "117.50",
      "low": "115.50",
      "close": "117.50",
      "average": "115.5499",
      "volume": "361",
      "turnover": "41713.5",
      "trades": "14"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "119.50",
      "low": "116.00",
      "close": "119.50",
      "average": "117.0723",
      "volume": "401",
      "turnover": "46946",
      "trades": "17"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "115.50",
      "average": "116.6943",
      "volume": "193",
      "turnover": "22522",
      "trades": "24"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "116.50",
      "average": "116.5083",
      "volume": "421",
      "turnover": "49050",
      "trades": "10"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "118.00",
      "low": "114.50",
      "close": "114.50",
      "average": "114.7243",
      "volume": "1645",
      "turnover": "188721.5",
      "trades": "20"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "119.00",
      "low": "116.00",
      "close": "118.50",
      "average": "117.75",
      "volume": "446",
      "turnover": "52516.5",
      "trades": "14"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "118.50",
      "low": "117.00",
      "close": "117.00",
      "average": "117.2742",
      "volume": "629",
      "turnover": "73765.5",
      "trades": "16"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.50",
      "low": "116.00",
      "close": "116.00",
      "average": "116.6214",
      "volume": "972",
      "turnover": "113356",
      "trades": "21"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "931",
      "turnover": "107530.5",
      "trades": "16"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.6391",
      "volume": "399",
      "turnover": "46539",
      "trades": "15"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "115.50",
      "close": "117.00",
      "average": "116.8947",
      "volume": "57",
      "turnover": "6663",
      "trades": "12"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "118.00",
      "low": "116.50",
      "close": "117.50",
      "average": "116.7638",
      "volume": "343",
      "turnover": "40050",
      "trades": "14"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.4317",
      "volume": "966",
      "turnover": "113439",
      "trades": "35"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "116.00",
      "low": "114.50",
      "close": "115.50",
      "average": "115.2827",
      "volume": "1010",
      "turnover": "116435.5",
      "trades": "19"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "109.50",
      "close": "110.50",
      "average": "110.2991",
      "volume": "4894",
      "turnover": "539804",
      "trades": "58"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.50",
      "low": "110.50",
      "close": "112.50",
      "average": "111.0237",
      "volume": "2911",
      "turnover": "323190",
      "trades": "42"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.0951",
      "volume": "568",
      "turnover": "63670",
      "trades": "15"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.50",
      "average": "111.1662",
      "volume": "1468",
      "turnover": "163192",
      "trades": "37"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "108.00",
      "close": "108.00",
      "average": "108.2359",
      "volume": "10508",
      "turnover": "1137342.5",
      "trades": "41"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "111.50",
      "low": "109.00",
      "close": "111.50",
      "average": "110.2731",
      "volume": "412",
      "turnover": "45432.5",
      "trades": "17"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "111.50",
      "high": "115.50",
      "low": "111.50",
      "close": "115.50",
      "average": "114.5334",
      "volume": "7072",
      "turnover": "809980.5",
      "trades": "27"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "119.50",
      "low": "116.50",
      "close": "118.00",
      "average": "117.7368",
      "volume": "1892",
      "turnover": "222758",
      "trades": "27"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "119.00",
      "low": "112.50",
      "close": "119.00",
      "average": "118.046",
      "volume": "4142",
      "turnover": "488946.5",
      "trades": "35"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "121.00",
      "low": "118.50",
      "close": "119.50",
      "average": "119.4532",
      "volume": "2500",
      "turnover": "298633",
      "trades": "31"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "121.00",
      "low": "120.00",
      "close": "121.00",
      "average": "120.3195",
      "volume": "1537",
      "turnover": "184931",
      "trades": "23"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.50",
      "low": "121.00",
      "close": "121.50",
      "average": "121.3584",
      "volume": "1914",
      "turnover": "232280",
      "trades": "30"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "123.50",
      "low": "122.00",
      "close": "123.50",
      "average": "123.1037",
      "volume": "757",
      "turnover": "93189.5",
      "trades": "22"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "126.00",
      "low": "124.00",
      "close": "126.00",
      "average": "125.7216",
      "volume": "3714",
      "turnover": "466930",
      "trades": "38"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.50",
      "low": "125.00",
      "close": "125.50",
      "average": "125.4599",
      "volume": "349",
      "turnover": "43785.5",
      "trades": "16"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "127.00",
      "low": "125.50",
      "close": "126.00",
      "average": "126.2411",
      "volume": "338",
      "turnover": "42669.5",
      "trades": "15"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "126.50",
      "low": "126.00",
      "close": "126.00",
      "average": "126.1738",
      "volume": "728",
      "turnover": "91854.5",
      "trades": "23"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.7299",
      "volume": "968",
      "turnover": "118802.5",
      "trades": "20"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "124.9574",
      "volume": "7376",
      "turnover": "921686",
      "trades": "24"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "30",
      "turnover": "3690",
      "trades": "7"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "125.00",
      "low": "123.00",
      "close": "125.00",
      "average": "124.141",
      "volume": "1950",
      "turnover": "242075",
      "trades": "31"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "127.50",
      "high": "127.50",
      "low": "125.00",
      "close": "125.50",
      "average": "125.4672",
      "volume": "975",
      "turnover": "122330.5",
      "trades": "20"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "125.50",
      "low": "124.00",
      "close": "125.50",
      "average": "124.7534",
      "volume": "219",
      "turnover": "27321",
      "trades": "21"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.50",
      "low": "126.00",
      "close": "126.50",
      "average": "126.4204",
      "volume": "113",
      "turnover": "14285.5",
      "trades": "14"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "127.50",
      "low": "126.50",
      "close": "127.00",
      "average": "127.1057",
      "volume": "350",
      "turnover": "44487",
      "trades": "20"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "127.50",
      "high": "127.50",
      "low": "125.00",
      "close": "125.00",
      "average": "127.319",
      "volume": "3348",
      "turnover": "426264",
      "trades": "30"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.4326",
      "volume": "616",
      "turnover": "75418.5",
      "trades": "16"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "123.50",
      "low": "122.00",
      "close": "123.00",
      "average": "122.2481",
      "volume": "1475",
      "turnover": "180316",
      "trades": "11"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "129.00",
      "low": "123.00",
      "close": "128.50",
      "average": "127.8332",
      "volume": "2751",
      "turnover": "351669",
      "trades": "28"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.50",
      "low": "125.00",
      "close": "125.00",
      "average": "126.8368",
      "volume": "481",
      "turnover": "61008.5",
      "trades": "19"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "128.50",
      "low": "125.00",
      "close": "125.00",
      "average": "127.488",
      "volume": "919",
      "turnover": "117161.5",
      "trades": "20"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "129.50",
      "low": "126.50",
      "close": "127.50",
      "average": "127.9747",
      "volume": "316",
      "turnover": "40440",
      "trades": "11"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "127.50",
      "high": "128.00",
      "low": "127.50",
      "close": "128.00",
      "average": "127.7467",
      "volume": "831",
      "turnover": "106157.5",
      "trades": "20"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "128.50",
      "low": "128.00",
      "close": "128.50",
      "average": "128.2886",
      "volume": "1088",
      "turnover": "139578",
      "trades": "22"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "130.00",
      "low": "128.50",
      "close": "130.00",
      "average": "129.6384",
      "volume": "1506",
      "turnover": "195235.5",
      "trades": "30"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "127.50",
      "close": "127.50",
      "average": "129.4418",
      "volume": "335",
      "turnover": "43363",
      "trades": "25"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "130.50",
      "close": "132.00",
      "average": "130.7789",
      "volume": "5056",
      "turnover": "661218",
      "trades": "44"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "133.00",
      "low": "131.50",
      "close": "132.50",
      "average": "132.3208",
      "volume": "1130",
      "turnover": "149522.5",
      "trades": "30"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "137.00",
      "low": "132.50",
      "close": "135.00",
      "average": "135.8645",
      "volume": "5808",
      "turnover": "789101",
      "trades": "46"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "132.00",
      "close": "132.00",
      "average": "134.5869",
      "volume": "1410",
      "turnover": "189767.5",
      "trades": "22"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.3587",
      "volume": "807",
      "turnover": "106813.5",
      "trades": "24"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "129.50",
      "close": "129.50",
      "average": "131.3873",
      "volume": "568",
      "turnover": "74628",
      "trades": "23"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "130.50",
      "close": "130.50",
      "average": "130.5077",
      "volume": "324",
      "turnover": "42284.5",
      "trades": "12"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "131.50",
      "low": "129.50",
      "close": "129.50",
      "average": "130.849",
      "volume": "1033",
      "turnover": "135167",
      "trades": "22"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "131.50",
      "low": "129.50",
      "close": "130.50",
      "average": "130.6296",
      "volume": "432",
      "turnover": "56432",
      "trades": "17"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "132.50",
      "low": "131.00",
      "close": "132.00",
      "average": "132.213",
      "volume": "2038",
      "turnover": "269450",
      "trades": "26"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "130.50",
      "close": "130.50",
      "average": "131.1629",
      "volume": "1513",
      "turnover": "198449.5",
      "trades": "35"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "132.50",
      "low": "129.50",
      "close": "132.50",
      "average": "131.8909",
      "volume": "408",
      "turnover": "53811.5",
      "trades": "20"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "305",
      "turnover": "40565",
      "trades": "18"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "134.00",
      "low": "132.00",
      "close": "134.00",
      "average": "133.4515",
      "volume": "1102",
      "turnover": "147063.5",
      "trades": "15"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "134.50",
      "low": "132.50",
      "close": "134.50",
      "average": "134.3675",
      "volume": "2657",
      "turnover": "357014.5",
      "trades": "22"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "134.50",
      "low": "132.50",
      "close": "133.00",
      "average": "133.3399",
      "volume": "306",
      "turnover": "40802",
      "trades": "20"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "133.50",
      "close": "133.50",
      "average": "133.9802",
      "volume": "177",
      "turnover": "23714.5",
      "trades": "9"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "133.50",
      "close": "134.00",
      "average": "135.0833",
      "volume": "174",
      "turnover": "23504.5",
      "trades": "10"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "135.50",
      "low": "132.00",
      "close": "133.50",
      "average": "133.6375",
      "volume": "1702",
      "turnover": "227451",
      "trades": "25"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "135.00",
      "low": "132.50",
      "close": "134.50",
      "average": "134.3889",
      "volume": "2146",
      "turnover": "288398.5",
      "trades": "34"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "135.50",
      "low": "134.50",
      "close": "135.50",
      "average": "134.6526",
      "volume": "498",
      "turnover": "67057",
      "trades": "20"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "137.00",
      "low": "136.50",
      "close": "137.00",
      "average": "136.9639",
      "volume": "2078",
      "turnover": "284611",
      "trades": "26"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "138.50",
      "low": "137.50",
      "close": "138.50",
      "average": "138.0262",
      "volume": "2788",
      "turnover": "384817",
      "trades": "22"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "139.50",
      "high": "143.50",
      "low": "139.50",
      "close": "143.50",
      "average": "141.7008",
      "volume": "1683",
      "turnover": "238482.5",
      "trades": "25"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "143.50",
      "high": "143.50",
      "low": "140.00",
      "close": "140.00",
      "average": "141.4637",
      "volume": "3608",
      "turnover": "510401",
      "trades": "40"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "140.50",
      "high": "142.50",
      "low": "140.50",
      "close": "142.00",
      "average": "141.5277",
      "volume": "1337",
      "turnover": "189222.5",
      "trades": "28"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "142.00",
      "low": "141.00",
      "close": "141.00",
      "average": "141.3708",
      "volume": "2225",
      "turnover": "314550",
      "trades": "24"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "141.50",
      "low": "141.00",
      "close": "141.50",
      "average": "141.1817",
      "volume": "556",
      "turnover": "78497",
      "trades": "26"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "143.00",
      "low": "140.00",
      "close": "143.00",
      "average": "141.0369",
      "volume": "1817",
      "turnover": "256264",
      "trades": "28"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.50",
      "low": "142.50",
      "close": "143.00",
      "average": "142.9415",
      "volume": "2908",
      "turnover": "415674",
      "trades": "45"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "144.50",
      "low": "143.00",
      "close": "144.50",
      "average": "143.7041",
      "volume": "1918",
      "turnover": "275624.5",
      "trades": "32"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "144.50",
      "low": "143.50",
      "close": "143.50",
      "average": "144.2266",
      "volume": "1359",
      "turnover": "196004",
      "trades": "20"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "146.50",
      "high": "147.00",
      "low": "145.00",
      "close": "145.00",
      "average": "145.9463",
      "volume": "2106",
      "turnover": "307363",
      "trades": "24"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "145.50",
      "high": "145.50",
      "low": "145.00",
      "close": "145.50",
      "average": "145.3712",
      "volume": "2466",
      "turnover": "358485.5",
      "trades": "32"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "145.50",
      "high": "145.50",
      "low": "143.00",
      "close": "143.50",
      "average": "143.6508",
      "volume": "474",
      "turnover": "68090.5",
      "trades": "18"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "141.50",
      "low": "141.00",
      "close": "141.00",
      "average": "141.4849",
      "volume": "397",
      "turnover": "56169.5",
      "trades": "7"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "146.00",
      "low": "143.50",
      "close": "144.00",
      "average": "143.8255",
      "volume": "2180",
      "turnover": "313539.5",
      "trades": "24"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.50",
      "low": "143.00",
      "close": "143.00",
      "average": "143.3111",
      "volume": "855",
      "turnover": "122531",
      "trades": "34"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "144.50",
      "low": "143.00",
      "close": "144.50",
      "average": "143.9613",
      "volume": "1071",
      "turnover": "154182.5",
      "trades": "21"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "144.50",
      "high": "144.50",
      "low": "144.00",
      "close": "144.50",
      "average": "144.4928",
      "volume": "1813",
      "turnover": "261965.5",
      "trades": "46"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "144.50",
      "high": "148.00",
      "low": "144.50",
      "close": "147.00",
      "average": "147.3226",
      "volume": "2001",
      "turnover": "294792.5",
      "trades": "37"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "149.00",
      "low": "147.00",
      "close": "149.00",
      "average": "148.0197",
      "volume": "3675",
      "turnover": "543972.5",
      "trades": "52"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "149.50",
      "low": "149.00",
      "close": "149.00",
      "average": "149.2013",
      "volume": "1329",
      "turnover": "198288.5",
      "trades": "33"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "149.00",
      "low": "147.50",
      "close": "147.50",
      "average": "148.5358",
      "volume": "893",
      "turnover": "132642.5",
      "trades": "53"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "147.00",
      "low": "146.50",
      "close": "146.50",
      "average": "146.8323",
      "volume": "1306",
      "turnover": "191763",
      "trades": "33"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "146.50",
      "high": "149.00",
      "low": "146.50",
      "close": "149.00",
      "average": "147.7012",
      "volume": "430",
      "turnover": "63511.5",
      "trades": "21"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "149.00",
      "low": "146.00",
      "close": "146.00",
      "average": "148.4334",
      "volume": "3958",
      "turnover": "587499.5",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "148.50",
      "high": "149.50",
      "low": "147.50",
      "close": "147.50",
      "average": "148.2347",
      "volume": "3690",
      "turnover": "546986",
      "trades": "50"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "147.00",
      "low": "143.50",
      "close": "143.50",
      "average": "144.46",
      "volume": "625",
      "turnover": "90287.5",
      "trades": "24"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "143.50",
      "high": "143.50",
      "low": "136.50",
      "close": "136.50",
      "average": "137.5011",
      "volume": "889",
      "turnover": "122238.5",
      "trades": "42"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.50",
      "average": "133.5821",
      "volume": "1790",
      "turnover": "239112",
      "trades": "49"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.50",
      "low": "133.00",
      "close": "135.00",
      "average": "134.6151",
      "volume": "895",
      "turnover": "120480.5",
      "trades": "33"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "135.50",
      "low": "131.00",
      "close": "132.50",
      "average": "132.1966",
      "volume": "885",
      "turnover": "116994",
      "trades": "31"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "130.50",
      "low": "130.00",
      "close": "130.50",
      "average": "130.1041",
      "volume": "370",
      "turnover": "48138.5",
      "trades": "46"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "129.50",
      "low": "129.00",
      "close": "129.00",
      "average": "129.0617",
      "volume": "996",
      "turnover": "128545.5",
      "trades": "35"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "128.50",
      "low": "126.00",
      "close": "126.00",
      "average": "126.358",
      "volume": "324",
      "turnover": "40940",
      "trades": "21"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "130.00",
      "low": "126.00",
      "close": "130.00",
      "average": "127.1361",
      "volume": "1440",
      "turnover": "183076",
      "trades": "29"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.8194",
      "volume": "1567",
      "turnover": "206561",
      "trades": "30"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "134.00",
      "low": "131.00",
      "close": "134.00",
      "average": "132.352",
      "volume": "679",
      "turnover": "89867",
      "trades": "17"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "132.50",
      "close": "134.00",
      "average": "133.7493",
      "volume": "744",
      "turnover": "99509.5",
      "trades": "14"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "133.50",
      "low": "128.00",
      "close": "128.00",
      "average": "131.7067",
      "volume": "745",
      "turnover": "98121.5",
      "trades": "34"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "135.50",
      "low": "128.00",
      "close": "132.50",
      "average": "132.2996",
      "volume": "2540",
      "turnover": "336041",
      "trades": "33"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "133.00",
      "close": "134.00",
      "average": "133.8224",
      "volume": "1194",
      "turnover": "159784",
      "trades": "19"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "135.50",
      "low": "134.50",
      "close": "135.00",
      "average": "134.8377",
      "volume": "308",
      "turnover": "41530",
      "trades": "9"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.2493",
      "volume": "1448",
      "turnover": "192945",
      "trades": "40"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "129.50",
      "close": "131.50",
      "average": "130.1835",
      "volume": "872",
      "turnover": "113520",
      "trades": "23"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "131.50",
      "high": "132.00",
      "low": "131.50",
      "close": "131.50",
      "average": "131.9883",
      "volume": "1448",
      "turnover": "191119",
      "trades": "28"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "134.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.0439",
      "volume": "1139",
      "turnover": "151537",
      "trades": "29"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "134.00",
      "low": "132.50",
      "close": "133.00",
      "average": "133.2988",
      "volume": "2301",
      "turnover": "306720.5",
      "trades": "17"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "133.50",
      "average": "133.5609",
      "volume": "2192",
      "turnover": "292765.5",
      "trades": "35"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.50",
      "low": "133.00",
      "close": "133.00",
      "average": "133.2819",
      "volume": "1362",
      "turnover": "181530",
      "trades": "30"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "134.50",
      "low": "133.00",
      "close": "133.50",
      "average": "133.5072",
      "volume": "277",
      "turnover": "36981.5",
      "trades": "17"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "135.50",
      "low": "133.50",
      "close": "135.50",
      "average": "135.0771",
      "volume": "850",
      "turnover": "114815.5",
      "trades": "30"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "138.00",
      "low": "135.50",
      "close": "136.50",
      "average": "136.9665",
      "volume": "1372",
      "turnover": "187918",
      "trades": "21"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "137.00",
      "low": "136.50",
      "close": "136.50",
      "average": "136.5185",
      "volume": "1219",
      "turnover": "166416",
      "trades": "21"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "138.50",
      "low": "136.50",
      "close": "138.50",
      "average": "136.7375",
      "volume": "1263",
      "turnover": "172699.5",
      "trades": "23"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "143.50",
      "high": "143.50",
      "low": "135.50",
      "close": "135.50",
      "average": "136.8487",
      "volume": "1381",
      "turnover": "188988",
      "trades": "44"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "137.50",
      "low": "134.50",
      "close": "137.50",
      "average": "134.7754",
      "volume": "2792",
      "turnover": "376293",
      "trades": "37"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.50",
      "low": "136.00",
      "close": "136.00",
      "average": "136.0245",
      "volume": "265",
      "turnover": "36046.5",
      "trades": "23"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "137.00",
      "low": "135.50",
      "close": "137.00",
      "average": "136.9611",
      "volume": "2094",
      "turnover": "286796.5",
      "trades": "26"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "137.50",
      "high": "138.00",
      "low": "137.50",
      "close": "137.50",
      "average": "137.5504",
      "volume": "615",
      "turnover": "84593.5",
      "trades": "22"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "139.50",
      "low": "138.00",
      "close": "139.50",
      "average": "138.1299",
      "volume": "1339",
      "turnover": "184956",
      "trades": "28"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "136.50",
      "low": "133.50",
      "close": "133.50",
      "average": "134.8094",
      "volume": "1409",
      "turnover": "189946.5",
      "trades": "24"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "135.00",
      "low": "133.50",
      "close": "135.00",
      "average": "134.8713",
      "volume": "373",
      "turnover": "50307",
      "trades": "17"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "138.50",
      "low": "135.00",
      "close": "138.50",
      "average": "135.7423",
      "volume": "454",
      "turnover": "61627",
      "trades": "18"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "138.00",
      "low": "135.50",
      "close": "136.00",
      "average": "136.5213",
      "volume": "1363",
      "turnover": "186078.5",
      "trades": "37"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.50",
      "low": "135.00",
      "close": "136.50",
      "average": "135.5273",
      "volume": "972",
      "turnover": "131732.5",
      "trades": "19"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "136.50",
      "low": "134.50",
      "close": "135.00",
      "average": "134.7257",
      "volume": "1203",
      "turnover": "162075",
      "trades": "24"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "136.00",
      "low": "134.50",
      "close": "136.00",
      "average": "134.9578",
      "volume": "2108",
      "turnover": "284491",
      "trades": "38"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "133.00",
      "close": "136.00",
      "average": "134.2796",
      "volume": "540",
      "turnover": "72511",
      "trades": "29"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.50",
      "low": "136.00",
      "close": "136.00",
      "average": "136.2188",
      "volume": "457",
      "turnover": "62252",
      "trades": "17"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "138.00",
      "low": "136.00",
      "close": "138.00",
      "average": "137.0613",
      "volume": "1044",
      "turnover": "143092",
      "trades": "19"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "138.50",
      "low": "138.00",
      "close": "138.00",
      "average": "138.17",
      "volume": "503",
      "turnover": "69499.5",
      "trades": "20"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "138.00",
      "low": "136.50",
      "close": "137.00",
      "average": "137.8557",
      "volume": "672",
      "turnover": "92639",
      "trades": "21"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "136.00",
      "close": "136.00",
      "average": "136.6312",
      "volume": "3491",
      "turnover": "476979.5",
      "trades": "28"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "137.266",
      "volume": "1654",
      "turnover": "227038",
      "trades": "21"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "139.00",
      "low": "136.00",
      "close": "136.00",
      "average": "138.9504",
      "volume": "726",
      "turnover": "100878",
      "trades": "14"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "139.50",
      "low": "136.00",
      "close": "139.00",
      "average": "138.4764",
      "volume": "698",
      "turnover": "96656.5",
      "trades": "18"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "139.00",
      "low": "137.50",
      "close": "137.50",
      "average": "137.9078",
      "volume": "141",
      "turnover": "19445",
      "trades": "17"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "138.00",
      "low": "137.00",
      "close": "138.00",
      "average": "137.4349",
      "volume": "461",
      "turnover": "63357.5",
      "trades": "15"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "138.50",
      "low": "136.00",
      "close": "136.00",
      "average": "136.8004",
      "volume": "774",
      "turnover": "105883.5",
      "trades": "19"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.6834",
      "volume": "199",
      "turnover": "27001",
      "trades": "19"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "136.50",
      "close": "136.50",
      "average": "136.70",
      "volume": "5",
      "turnover": "683.5",
      "trades": "3"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "138.00",
      "low": "136.50",
      "close": "138.00",
      "average": "137.5118",
      "volume": "1146",
      "turnover": "157588.5",
      "trades": "21"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "138.00",
      "low": "136.50",
      "close": "136.50",
      "average": "137.8834",
      "volume": "463",
      "turnover": "63840",
      "trades": "23"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "138.00",
      "low": "136.00",
      "close": "138.00",
      "average": "137.8945",
      "volume": "995",
      "turnover": "137205",
      "trades": "18"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "141.00",
      "low": "138.50",
      "close": "141.00",
      "average": "139.8132",
      "volume": "1306",
      "turnover": "182596",
      "trades": "30"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "141.00",
      "low": "136.00",
      "close": "141.00",
      "average": "136.8264",
      "volume": "7651",
      "turnover": "1046859",
      "trades": "21"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "140.50",
      "close": "140.50",
      "average": "140.8871",
      "volume": "1914",
      "turnover": "269658",
      "trades": "32"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "142.00",
      "low": "138.00",
      "close": "142.00",
      "average": "141.9496",
      "volume": "1031",
      "turnover": "146350",
      "trades": "15"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "149.00",
      "low": "141.50",
      "close": "149.00",
      "average": "146.6377",
      "volume": "2026",
      "turnover": "297088",
      "trades": "34"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "144.50",
      "high": "144.50",
      "low": "143.00",
      "close": "144.00",
      "average": "143.786",
      "volume": "264",
      "turnover": "37959.5",
      "trades": "21"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "145.00",
      "high": "146.00",
      "low": "145.00",
      "close": "146.00",
      "average": "145.9639",
      "volume": "1398",
      "turnover": "204057.5",
      "trades": "16"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "146.50",
      "low": "143.50",
      "close": "145.50",
      "average": "144.9174",
      "volume": "605",
      "turnover": "87675",
      "trades": "22"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "160.00",
      "low": "150.50",
      "close": "160.00",
      "average": "156.1574",
      "volume": "18221",
      "turnover": "2845344.5",
      "trades": "94"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "160.50",
      "high": "160.50",
      "low": "159.00",
      "close": "159.50",
      "average": "159.5559",
      "volume": "6172",
      "turnover": "984779",
      "trades": "48"
    },
    {
      "date": "2024-07-18",
      "bid": "161.50",
      "ask": "163.00",
      "open": "160.50",
      "high": "163.50",
      "low": "160.50",
      "close": "162.00",
      "average": "162.6855",
      "volume": "11468",
      "turnover": "1865677.5",
      "trades": "74"
    },
    {
      "date": "2024-07-19",
      "bid": "163.00",
      "ask": "164.50",
      "open": "162.00",
      "high": "165.00",
      "low": "162.00",
      "close": "163.00",
      "average": "164.3153",
      "volume": "3398",
      "turnover": "558343.5",
      "trades": "47"
    },
    {
      "date": "2024-07-22",
      "bid": "164.00",
      "ask": "165.00",
      "open": "163.50",
      "high": "166.00",
      "low": "163.50",
      "close": "164.50",
      "average": "164.5294",
      "volume": "8311",
      "turnover": "1367403.5",
      "trades": "56"
    },
    {
      "date": "2024-07-23",
      "bid": "165.50",
      "ask": "166.00",
      "open": "165.50",
      "high": "166.00",
      "low": "163.50",
      "close": "166.00",
      "average": "165.4476",
      "volume": "973",
      "turnover": "160980.5",
      "trades": "32"
    },
    {
      "date": "2024-07-24",
      "bid": "164.50",
      "ask": "165.50",
      "open": "166.00",
      "high": "166.50",
      "low": "164.50",
      "close": "164.50",
      "average": "165.9808",
      "volume": "6256",
      "turnover": "1038377",
      "trades": "64"
    },
    {
      "date": "2024-07-25",
      "bid": "163.00",
      "ask": "164.50",
      "open": "165.50",
      "high": "165.50",
      "low": "162.50",
      "close": "164.50",
      "average": "163.157",
      "volume": "3233",
      "turnover": "527486.5",
      "trades": "50"
    },
    {
      "date": "2024-07-26",
      "bid": "163.50",
      "ask": "164.50",
      "open": "164.00",
      "high": "165.50",
      "low": "162.50",
      "close": "164.50",
      "average": "163.2441",
      "volume": "3228",
      "turnover": "526952",
      "trades": "42"
    },
    {
      "date": "2024-07-29",
      "bid": "163.00",
      "ask": "164.00",
      "open": "164.50",
      "high": "165.50",
      "low": "163.00",
      "close": "163.00",
      "average": "163.8837",
      "volume": "886",
      "turnover": "145201",
      "trades": "46"
    },
    {
      "date": "2024-07-30",
      "bid": "163.00",
      "ask": "164.50",
      "open": "164.00",
      "high": "165.50",
      "low": "162.50",
      "close": "164.00",
      "average": "163.7153",
      "volume": "2485",
      "turnover": "406832.5",
      "trades": "36"
    },
    {
      "date": "2024-07-31",
      "bid": "164.50",
      "ask": "165.00",
      "open": "165.00",
      "high": "166.50",
      "low": "163.50",
      "close": "165.50",
      "average": "164.8891",
      "volume": "2943",
      "turnover": "485268.5",
      "trades": "35"
    },
    {
      "date": "2024-08-01",
      "bid": "162.00",
      "ask": "163.00",
      "open": "165.00",
      "high": "165.50",
      "low": "162.50",
      "close": "162.50",
      "average": "164.3783",
      "volume": "1011",
      "turnover": "166186.5",
      "trades": "33"
    },
    {
      "date": "2024-08-02",
      "bid": "159.00",
      "ask": "160.50",
      "open": "160.50",
      "high": "162.00",
      "low": "159.00",
      "close": "159.00",
      "average": "159.6872",
      "volume": "983",
      "turnover": "156972.5",
      "trades": "35"
    },
    {
      "date": "2024-08-05",
      "bid": "153.50",
      "ask": "154.50",
      "open": "156.50",
      "high": "156.50",
      "low": "149.50",
      "close": "154.50",
      "average": "153.1369",
      "volume": "8067",
      "turnover": "1235355",
      "trades": "135"
    },
    {
      "date": "2024-08-06",
      "bid": "153.00",
      "ask": "153.50",
      "open": "154.50",
      "high": "157.00",
      "low": "152.00",
      "close": "153.00",
      "average": "154.587",
      "volume": "2666",
      "turnover": "412129",
      "trades": "56"
    },
    {
      "date": "2024-08-07",
      "bid": "157.00",
      "ask": "158.00",
      "open": "153.00",
      "high": "157.50",
      "low": "153.00",
      "close": "157.50",
      "average": "156.3195",
      "volume": "820",
      "turnover": "128182",
      "trades": "17"
    },
    {
      "date": "2024-08-08",
      "bid": "156.50",
      "ask": "158.00",
      "open": "156.50",
      "high": "158.00",
      "low": "156.00",
      "close": "157.00",
      "average": "157.0969",
      "volume": "826",
      "turnover": "129762",
      "trades": "23"
    },
    {
      "date": "2024-08-09",
      "bid": "157.00",
      "ask": "158.50",
      "open": "157.00",
      "high": "159.00",
      "low": "157.00",
      "close": "157.50",
      "average": "157.3197",
      "volume": "821",
      "turnover": "129159.5",
      "trades": "35"
    },
    {
      "date": "2024-08-12",
      "bid": "155.00",
      "ask": "156.00",
      "open": "157.00",
      "high": "158.00",
      "low": "156.00",
      "close": "156.00",
      "average": "156.9559",
      "volume": "295",
      "turnover": "46302",
      "trades": "27"
    },
    {
      "date": "2024-08-13",
      "bid": "156.00",
      "ask": "156.50",
      "open": "156.50",
      "high": "157.00",
      "low": "154.00",
      "close": "156.50",
      "average": "155.5679",
      "volume": "2475",
      "turnover": "385030.5",
      "trades": "31"
    },
    {
      "date": "2024-08-14",
      "bid": "157.00",
      "ask": "157.50",
      "open": "156.50",
      "high": "158.00",
      "low": "156.00",
      "close": "157.00",
      "average": "156.601",
      "volume": "866",
      "turnover": "135616.5",
      "trades": "19"
    },
    {
      "date": "2024-08-15",
      "bid": "158.00",
      "ask": "159.00",
      "open": "157.50",
      "high": "158.50",
      "low": "157.00",
      "close": "158.50",
      "average": "157.8676",
      "volume": "1216",
      "turnover": "191967",
      "trades": "32"
    },
    {
      "date": "2024-08-16",
      "bid": "157.50",
      "ask": "158.50",
      "open": "158.50",
      "high": "159.00",
      "low": "157.00",
      "close": "157.50",
      "average": "157.5747",
      "volume": "1640",
      "turnover": "258422.5",
      "trades": "25"
    },
    {
      "date": "2024-08-19",
      "bid": "157.00",
      "ask": "158.00",
      "open": "158.50",
      "high": "159.00",
      "low": "157.00",
      "close": "157.00",
      "average": "158.5324",
      "volume": "3992",
      "turnover": "632861.5",
      "trades": "53"
    },
    {
      "date": "2024-08-20",
      "bid": "156.50",
      "ask": "157.50",
      "open": "156.00",
      "high": "157.50",
      "low": "156.00",
      "close": "157.50",
      "average": "156.9237",
      "volume": "2117",
      "turnover": "332207.5",
      "trades": "51"
    },
    {
      "date": "2024-08-21",
      "bid": "156.50",
      "ask": "157.50",
      "open": "155.50",
      "high": "158.00",
      "low": "155.50",
      "close": "157.00",
      "average": "156.4485",
      "volume": "1126",
      "turnover": "176161",
      "trades": "17"
    },
    {
      "date": "2024-08-22",
      "bid": "156.50",
      "ask": "158.00",
      "open": "158.00",
      "high": "158.50",
      "low": "156.00",
      "close": "157.00",
      "average": "156.8327",
      "volume": "1497",
      "turnover": "234778.5",
      "trades": "33"
    },
    {
      "date": "2024-08-23",
      "bid": "158.50",
      "ask": "160.00",
      "open": "156.50",
      "high": "159.00",
      "low": "156.50",
      "close": "158.50",
      "average": "157.6448",
      "volume": "1948",
      "turnover": "307092",
      "trades": "51"
    },
    {
      "date": "2024-08-26",
      "bid": "156.50",
      "ask": "157.00",
      "open": "158.50",
      "high": "158.50",
      "low": "155.50",
      "close": "156.50",
      "average": "156.5236",
      "volume": "2183",
      "turnover": "341691",
      "trades": "46"
    },
    {
      "date": "2024-08-27",
      "bid": "155.50",
      "ask": "156.50",
      "open": "156.50",
      "high": "157.00",
      "low": "155.50",
      "close": "156.50",
      "average": "156.1754",
      "volume": "1200",
      "turnover": "187410.5",
      "trades": "28"
    },
    {
      "date": "2024-08-28",
      "bid": "155.00",
      "ask": "156.50",
      "open": "156.50",
      "high": "157.00",
      "low": "155.00",
      "close": "156.00",
      "average": "155.7544",
      "volume": "967",
      "turnover": "150614.5",
      "trades": "27"
    },
    {
      "date": "2024-08-29",
      "bid": "157.00",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.00",
      "low": "156.00",
      "close": "158.00",
      "average": "156.5592",
      "volume": "262",
      "turnover": "41018.5",
      "trades": "19"
    },
    {
      "date": "2024-08-30",
      "bid": "158.00",
      "ask": "159.00",
      "open": "158.00",
      "high": "159.00",
      "low": "157.50",
      "close": "158.50",
      "average": "158.2032",
      "volume": "2278",
      "turnover": "360387",
      "trades": "18"
    },
    {
      "date": "2024-09-02",
      "bid": "156.00",
      "ask": "156.50",
      "open": "159.00",
      "high": "159.00",
      "low": "155.50",
      "close": "156.50",
      "average": "156.7906",
      "volume": "1760",
      "turnover": "275951.5",
      "trades": "28"
    },
    {
      "date": "2024-09-03",
      "bid": "154.00",
      "ask": "155.00",
      "open": "156.50",
      "high": "156.50",
      "low": "154.00",
      "close": "155.00",
      "average": "155.0174",
      "volume": "892",
      "turnover": "138275.5",
      "trades": "21"
    },
    {
      "date": "2024-09-04",
      "bid": "154.00",
      "ask": "154.50",
      "open": "155.00",
      "high": "155.00",
      "low": "152.50",
      "close": "154.50",
      "average": "153.5434",
      "volume": "2236",
      "turnover": "343323",
      "trades": "24"
    },
    {
      "date": "2024-09-05",
      "bid": "154.00",
      "ask": "155.50",
      "open": "154.50",
      "high": "156.50",
      "low": "153.50",
      "close": "154.00",
      "average": "155.6653",
      "volume": "614",
      "turnover": "95578.5",
      "trades": "25"
    },
    {
      "date": "2024-09-06",
      "bid": "154.00",
      "ask": "154.50",
      "open": "155.00",
      "high": "156.00",
      "low": "154.00",
      "close": "154.00",
      "average": "155.015",
      "volume": "1003",
      "turnover": "155480",
      "trades": "23"
    },
    {
      "date": "2024-09-09",
      "bid": "155.00",
      "ask": "156.50",
      "open": "154.00",
      "high": "155.50",
      "low": "154.00",
      "close": "155.50",
      "average": "154.8378",
      "volume": "1489",
      "turnover": "230553.5",
      "trades": "17"
    },
    {
      "date": "2024-09-10",
      "bid": "157.00",
      "ask": "157.50",
      "open": "156.50",
      "high": "159.00",
      "low": "156.00",
      "close": "157.50",
      "average": "156.8196",
      "volume": "2057",
      "turnover": "322578",
      "trades": "29"
    },
    {
      "date": "2024-09-11",
      "bid": "156.50",
      "ask": "157.50",
      "open": "157.50",
      "high": "159.00",
      "low": "157.00",
      "close": "157.50",
      "average": "158.0456",
      "volume": "559",
      "turnover": "88347.5",
      "trades": "19"
    },
    {
      "date": "2024-09-12",
      "bid": "158.50",
      "ask": "159.50",
      "open": "158.50",
      "high": "160.00",
      "low": "157.50",
      "close": "158.50",
      "average": "157.9929",
      "volume": "1756",
      "turnover": "277435.5",
      "trades": "23"
    },
    {
      "date": "2024-09-13",
      "bid": "161.00",
      "ask": "162.00",
      "open": "160.00",
      "high": "162.00",
      "low": "159.00",
      "close": "161.50",
      "average": "160.9028",
      "volume": "463",
      "turnover": "74498",
      "trades": "29"
    },
    {
      "date": "2024-09-16",
      "bid": "161.50",
      "ask": "163.00",
      "open": "161.00",
      "high": "162.50",
      "low": "159.00",
      "close": "161.50",
      "average": "159.6637",
      "volume": "626",
      "turnover": "99949.5",
      "trades": "26"
    },
    {
      "date": "2024-09-17",
      "bid": "162.00",
      "ask": "163.00",
      "open": "162.00",
      "high": "163.50",
      "low": "161.00",
      "close": "162.00",
      "average": "162.045",
      "volume": "4002",
      "turnover": "648504",
      "trades": "82"
    },
    {
      "date": "2024-09-18",
      "bid": "160.00",
      "ask": "161.00",
      "open": "162.50",
      "high": "162.50",
      "low": "159.50",
      "close": "161.00",
      "average": "161.6331",
      "volume": "1082",
      "turnover": "174887",
      "trades": "25"
    },
    {
      "date": "2024-09-19",
      "bid": "163.00",
      "ask": "164.00",
      "open": "161.50",
      "high": "164.00",
      "low": "161.50",
      "close": "164.00",
      "average": "163.1171",
      "volume": "2292",
      "turnover": "373864.5",
      "trades": "34"
    },
    {
      "date": "2024-09-20",
      "bid": "163.00",
      "ask": "163.50",
      "open": "163.50",
      "high": "166.50",
      "low": "163.00",
      "close": "166.50",
      "average": "166.0581",
      "volume": "9359",
      "turnover": "1554138",
      "trades": "48"
    },
    {
      "date": "2024-09-23",
      "bid": "167.00",
      "ask": "168.00",
      "open": "166.00",
      "high": "168.00",
      "low": "163.00",
      "close": "167.50",
      "average": "165.3533",
      "volume": "3084",
      "turnover": "509949.5",
      "trades": "46"
    },
    {
      "date": "2024-09-24",
      "bid": "167.00",
      "ask": "168.00",
      "open": "167.00",
      "high": "168.00",
      "low": "166.00",
      "close": "168.00",
      "average": "167.4153",
      "volume": "2899",
      "turnover": "485337",
      "trades": "41"
    },
    {
      "date": "2024-09-25",
      "bid": "168.50",
      "ask": "169.50",
      "open": "169.50",
      "high": "170.50",
      "low": "168.00",
      "close": "170.50",
      "average": "169.4633",
      "volume": "2058",
      "turnover": "348755.5",
      "trades": "47"
    },
    {
      "date": "2024-09-26",
      "bid": "171.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.00",
      "low": "169.50",
      "close": "172.00",
      "average": "170.7266",
      "volume": "3307",
      "turnover": "564593",
      "trades": "57"
    },
    {
      "date": "2024-09-27",
      "bid": "169.00",
      "ask": "171.00",
      "open": "170.50",
      "high": "171.00",
      "low": "167.50",
      "close": "170.00",
      "average": "168.686",
      "volume": "1242",
      "turnover": "209508",
      "trades": "49"
    },
    {
      "date": "2024-09-30",
      "bid": "169.50",
      "ask": "170.00",
      "open": "170.00",
      "high": "171.00",
      "low": "168.00",
      "close": "169.00",
      "average": "169.6293",
      "volume": "1697",
      "turnover": "287861",
      "trades": "49"
    },
    {
      "date": "2024-10-01",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.00",
      "high": "172.50",
      "low": "169.00",
      "close": "170.00",
      "average": "170.1514",
      "volume": "1975",
      "turnover": "336049",
      "trades": "28"
    },
    {
      "date": "2024-10-02",
      "bid": "169.00",
      "ask": "170.50",
      "open": "171.00",
      "high": "171.00",
      "low": "168.00",
      "close": "170.00",
      "average": "169.329",
      "volume": "4213",
      "turnover": "713383",
      "trades": "48"
    },
    {
      "date": "2024-10-03",
      "bid": "169.00",
      "ask": "170.50",
      "open": "169.50",
      "high": "171.00",
      "low": "168.50",
      "close": "169.00",
      "average": "169.6202",
      "volume": "1855",
      "turnover": "314645.5",
      "trades": "32"
    },
    {
      "date": "2024-10-04",
      "bid": "170.00",
      "ask": "171.00",
      "open": "168.50",
      "high": "173.00",
      "low": "168.50",
      "close": "171.00",
      "average": "171.2402",
      "volume": "1703",
      "turnover": "291622",
      "trades": "35"
    },
    {
      "date": "2024-10-07",
      "bid": "170.00",
      "ask": "171.00",
      "open": "171.00",
      "high": "171.50",
      "low": "168.00",
      "close": "169.50",
      "average": "170.4517",
      "volume": "2559",
      "turnover": "436186",
      "trades": "37"
    },
    {
      "date": "2024-10-08",
      "bid": "169.00",
      "ask": "170.00",
      "open": "170.00",
      "high": "170.50",
      "low": "168.50",
      "close": "168.50",
      "average": "169.279",
      "volume": "828",
      "turnover": "140163",
      "trades": "31"
    },
    {
      "date": "2024-10-09",
      "bid": "170.00",
      "ask": "172.00",
      "open": "168.50",
      "high": "172.00",
      "low": "167.50",
      "close": "170.00",
      "average": "170.548",
      "volume": "14932",
      "turnover": "2546623",
      "trades": "95"
    },
    {
      "date": "2024-10-10",
      "bid": "168.50",
      "ask": "169.50",
      "open": "170.50",
      "high": "173.50",
      "low": "169.00",
      "close": "170.00",
      "average": "171.5476",
      "volume": "5039",
      "turnover": "864428.5",
      "trades": "48"
    },
    {
      "date": "2024-10-11",
      "bid": "169.00",
      "ask": "170.50",
      "open": "170.00",
      "high": "171.00",
      "low": "168.00",
      "close": "169.00",
      "average": "169.4012",
      "volume": "860",
      "turnover": "145685",
      "trades": "23"
    },
    {
      "date": "2024-10-14",
      "bid": "166.00",
      "ask": "168.00",
      "open": "169.00",
      "high": "169.00",
      "low": "165.50",
      "close": "168.50",
      "average": "166.8608",
      "volume": "9395",
      "turnover": "1567657",
      "trades": "53"
    },
    {
      "date": "2024-10-15",
      "bid": "167.00",
      "ask": "167.50",
      "open": "168.50",
      "high": "168.50",
      "low": "166.00",
      "close": "168.00",
      "average": "166.6465",
      "volume": "8199",
      "turnover": "1366335",
      "trades": "33"
    },
    {
      "date": "2024-10-16",
      "bid": "166.00",
      "ask": "167.50",
      "open": "167.50",
      "high": "167.50",
      "low": "165.50",
      "close": "166.00",
      "average": "166.3863",
      "volume": "3853",
      "turnover": "641086.5",
      "trades": "28"
    },
    {
      "date": "2024-10-17",
      "bid": "167.00",
      "ask": "168.00",
      "open": "166.50",
      "high": "168.50",
      "low": "166.50",
      "close": "167.50",
      "average": "167.2494",
      "volume": "419",
      "turnover": "70077.5",
      "trades": "21"
    },
    {
      "date": "2024-10-18",
      "bid": "167.00",
      "ask": "168.00",
      "open": "168.00",
      "high": "169.00",
      "low": "167.50",
      "close": "168.00",
      "average": "167.8428",
      "volume": "1457",
      "turnover": "244547",
      "trades": "16"
    },
    {
      "date": "2024-10-21",
      "bid": "165.00",
      "ask": "166.50",
      "open": "168.00",
      "high": "168.50",
      "low": "165.00",
      "close": "166.00",
      "average": "167.2903",
      "volume": "8175",
      "turnover": "1367598",
      "trades": "49"
    },
    {
      "date": "2024-10-22",
      "bid": "164.50",
      "ask": "166.50",
      "open": "166.00",
      "high": "166.50",
      "low": "163.00",
      "close": "164.50",
      "average": "165.1106",
      "volume": "7258",
      "turnover": "1198372.5",
      "trades": "60"
    },
    {
      "date": "2024-10-23",
      "bid": "163.00",
      "ask": "165.00",
      "open": "166.00",
      "high": "166.50",
      "low": "163.50",
      "close": "163.50",
      "average": "164.3884",
      "volume": "1487",
      "turnover": "244445.5",
      "trades": "26"
    },
    {
      "date": "2024-10-24",
      "bid": "161.50",
      "ask": "162.00",
      "open": "164.50",
      "high": "164.50",
      "low": "161.50",
      "close": "162.00",
      "average": "164.00",
      "volume": "1749",
      "turnover": "286836",
      "trades": "32"
    },
    {
      "date": "2024-10-25",
      "bid": "165.50",
      "ask": "167.50",
      "open": "163.00",
      "high": "175.00",
      "low": "163.00",
      "close": "166.50",
      "average": "168.5788",
      "volume": "3477",
      "turnover": "586148.5",
      "trades": "99"
    },
    {
      "date": "2024-10-28",
      "bid": "162.00",
      "ask": "163.00",
      "open": "165.50",
      "high": "165.50",
      "low": "161.50",
      "close": "163.00",
      "average": "162.975",
      "volume": "3621",
      "turnover": "590132.5",
      "trades": "70"
    },
    {
      "date": "2024-10-29",
      "bid": "160.50",
      "ask": "161.50",
      "open": "163.00",
      "high": "163.00",
      "low": "160.00",
      "close": "160.50",
      "average": "160.9127",
      "volume": "2875",
      "turnover": "462624",
      "trades": "53"
    },
    {
      "date": "2024-10-30",
      "bid": "158.50",
      "ask": "160.50",
      "open": "160.50",
      "high": "161.50",
      "low": "159.50",
      "close": "160.50",
      "average": "160.3519",
      "volume": "1016",
      "turnover": "162917.5",
      "trades": "21"
    },
    {
      "date": "2024-10-31",
      "bid": "158.50",
      "ask": "159.50",
      "open": "160.00",
      "high": "160.00",
      "low": "158.00",
      "close": "158.50",
      "average": "158.8745",
      "volume": "462",
      "turnover": "73400",
      "trades": "20"
    },
    {
      "date": "2024-11-01",
      "bid": "161.50",
      "ask": "163.00",
      "open": "158.50",
      "high": "163.00",
      "low": "158.50",
      "close": "161.50",
      "average": "162.3288",
      "volume": "587",
      "turnover": "95287",
      "trades": "13"
    },
    {
      "date": "2024-11-04",
      "bid": "161.50",
      "ask": "162.00",
      "open": "162.00",
      "high": "165.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.1808",
      "volume": "918",
      "turnover": "149800",
      "trades": "38"
    },
    {
      "date": "2024-11-05",
      "bid": "161.50",
      "ask": "163.00",
      "open": "163.00",
      "high": "163.50",
      "low": "161.50",
      "close": "163.00",
      "average": "162.6887",
      "volume": "2247",
      "turnover": "365561.5",
      "trades": "47"
    },
    {
      "date": "2024-11-06",
      "bid": "157.00",
      "ask": "158.50",
      "open": "158.50",
      "high": "160.00",
      "low": "157.00",
      "close": "158.50",
      "average": "158.5613",
      "volume": "17352",
      "turnover": "2751356.5",
      "trades": "94"
    },
    {
      "date": "2024-11-07",
      "bid": "159.00",
      "ask": "159.50",
      "open": "158.00",
      "high": "160.00",
      "low": "158.00",
      "close": "159.50",
      "average": "159.2585",
      "volume": "2764",
      "turnover": "440190.5",
      "trades": "39"
    },
    {
      "date": "2024-11-08",
      "bid": "162.00",
      "ask": "163.50",
      "open": "160.50",
      "high": "163.50",
      "low": "158.50",
      "close": "163.50",
      "average": "159.9171",
      "volume": "17874",
      "turnover": "2858358.5",
      "trades": "126"
    },
    {
      "date": "2024-11-11",
      "bid": "164.00",
      "ask": "166.00",
      "open": "163.50",
      "high": "167.00",
      "low": "163.00",
      "close": "164.00",
      "average": "165.7712",
      "volume": "4241",
      "turnover": "703035.5",
      "trades": "44"
    },
    {
      "date": "2024-11-12",
      "bid": "161.00",
      "ask": "163.00",
      "open": "164.00",
      "high": "165.00",
      "low": "161.00",
      "close": "162.50",
      "average": "163.5685",
      "volume": "577",
      "turnover": "94379",
      "trades": "46"
    },
    {
      "date": "2024-11-13",
      "bid": "159.00",
      "ask": "160.00",
      "open": "163.50",
      "high": "163.50",
      "low": "157.50",
      "close": "160.50",
      "average": "158.8684",
      "volume": "1881",
      "turnover": "298831.5",
      "trades": "61"
    },
    {
      "date": "2024-11-14",
      "bid": "162.00",
      "ask": "162.50",
      "open": "159.00",
      "high": "163.00",
      "low": "157.50",
      "close": "162.50",
      "average": "160.5109",
      "volume": "5438",
      "turnover": "872858.5",
      "trades": "54"
    },
    {
      "date": "2024-11-15",
      "bid": "161.50",
      "ask": "163.00",
      "open": "161.50",
      "high": "165.50",
      "low": "159.50",
      "close": "163.50",
      "average": "161.5697",
      "volume": "2016",
      "turnover": "325724.5",
      "trades": "44"
    },
    {
      "date": "2024-11-18",
      "bid": "159.00",
      "ask": "161.00",
      "open": "163.00",
      "high": "163.00",
      "low": "159.50",
      "close": "160.00",
      "average": "160.4646",
      "volume": "1188",
      "turnover": "190632",
      "trades": "45"
    },
    {
      "date": "2024-11-19",
      "bid": "160.00",
      "ask": "162.00",
      "open": "160.00",
      "high": "165.00",
      "low": "157.00",
      "close": "165.00",
      "average": "159.7937",
      "volume": "3289",
      "turnover": "525561.5",
      "trades": "45"
    },
    {
      "date": "2024-11-20",
      "bid": "158.00",
      "ask": "159.50",
      "open": "162.00",
      "high": "163.50",
      "low": "158.00",
      "close": "159.50",
      "average": "160.7892",
      "volume": "1634",
      "turnover": "262729.5",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "158.00",
      "ask": "159.50",
      "open": "159.50",
      "high": "160.00",
      "low": "156.50",
      "close": "159.50",
      "average": "158.1537",
      "volume": "2502",
      "turnover": "395700.5",
      "trades": "47"
    },
    {
      "date": "2024-11-22",
      "bid": "160.00",
      "ask": "161.00",
      "open": "158.00",
      "high": "162.00",
      "low": "158.00",
      "close": "161.50",
      "average": "160.4002",
      "volume": "1338",
      "turnover": "214615.5",
      "trades": "35"
    },
    {
      "date": "2024-11-25",
      "bid": "161.00",
      "ask": "162.00",
      "open": "160.50",
      "high": "162.50",
      "low": "160.50",
      "close": "162.00",
      "average": "161.4721",
      "volume": "12477",
      "turnover": "2014688",
      "trades": "44"
    },
    {
      "date": "2024-11-26",
      "bid": "159.50",
      "ask": "160.00",
      "open": "162.00",
      "high": "162.00",
      "low": "159.00",
      "close": "159.50",
      "average": "159.9731",
      "volume": "2080",
      "turnover": "332744",
      "trades": "48"
    },
    {
      "date": "2024-11-27",
      "bid": "161.50",
      "ask": "162.50",
      "open": "160.00",
      "high": "162.50",
      "low": "160.00",
      "close": "162.50",
      "average": "161.0545",
      "volume": "3836",
      "turnover": "617805",
      "trades": "49"
    },
    {
      "date": "2024-11-28",
      "bid": "161.50",
      "ask": "162.00",
      "open": "162.50",
      "high": "163.50",
      "low": "161.00",
      "close": "161.00",
      "average": "162.657",
      "volume": "5922",
      "turnover": "963254.5",
      "trades": "51"
    },
    {
      "date": "2024-11-29",
      "bid": "161.50",
      "ask": "162.50",
      "open": "161.50",
      "high": "162.50",
      "low": "161.00",
      "close": "162.00",
      "average": "161.7015",
      "volume": "2037",
      "turnover": "329386",
      "trades": "45"
    },
    {
      "date": "2024-12-02",
      "bid": "162.50",
      "ask": "163.00",
      "open": "162.00",
      "high": "164.00",
      "low": "160.50",
      "close": "162.50",
      "average": "162.134",
      "volume": "7632",
      "turnover": "1237407",
      "trades": "115"
    },
    {
      "date": "2024-12-03",
      "bid": "163.50",
      "ask": "164.00",
      "open": "162.50",
      "high": "165.00",
      "low": "162.50",
      "close": "164.00",
      "average": "163.2713",
      "volume": "1104",
      "turnover": "180251.5",
      "trades": "24"
    },
    {
      "date": "2024-12-04",
      "bid": "166.00",
      "ask": "166.50",
      "open": "164.50",
      "high": "167.00",
      "low": "164.00",
      "close": "167.00",
      "average": "165.8188",
      "volume": "14448",
      "turnover": "2395750",
      "trades": "92"
    },
    {
      "date": "2024-12-05",
      "bid": "163.50",
      "ask": "165.00",
      "open": "167.00",
      "high": "167.00",
      "low": "164.00",
      "close": "165.50",
      "average": "164.9021",
      "volume": "2262",
      "turnover": "373008.5",
      "trades": "42"
    },
    {
      "date": "2024-12-06",
      "bid": "164.50",
      "ask": "165.00",
      "open": "164.00",
      "high": "165.00",
      "low": "163.50",
      "close": "165.00",
      "average": "164.5228",
      "volume": "10595",
      "turnover": "1743119",
      "trades": "26"
    },
    {
      "date": "2024-12-09",
      "bid": "165.00",
      "ask": "166.00",
      "open": "165.50",
      "high": "167.50",
      "low": "165.00",
      "close": "166.00",
      "average": "166.0078",
      "volume": "2066",
      "turnover": "342966.5",
      "trades": "36"
    },
    {
      "date": "2024-12-10",
      "bid": "164.50",
      "ask": "165.50",
      "open": "165.00",
      "high": "165.50",
      "low": "164.00",
      "close": "165.50",
      "average": "164.68",
      "volume": "1491",
      "turnover": "245518.5",
      "trades": "38"
    },
    {
      "date": "2024-12-11",
      "bid": "164.50",
      "ask": "165.00",
      "open": "160.50",
      "high": "165.00",
      "low": "160.50",
      "close": "165.00",
      "average": "163.2334",
      "volume": "699",
      "turnover": "114162",
      "trades": "17"
    },
    {
      "date": "2024-12-12",
      "bid": "162.50",
      "ask": "164.00",
      "open": "161.50",
      "high": "165.00",
      "low": "161.50",
      "close": "164.50",
      "average": "163.6768",
      "volume": "1619",
      "turnover": "264900",
      "trades": "29"
    },
    {
      "date": "2024-12-13",
      "bid": "163.50",
      "ask": "164.50",
      "open": "162.50",
      "high": "165.00",
      "low": "162.50",
      "close": "163.50",
      "average": "163.5311",
      "volume": "997",
      "turnover": "163040.5",
      "trades": "15"
    },
    {
      "date": "2024-12-16",
      "bid": "161.00",
      "ask": "162.00",
      "open": "161.00",
      "high": "163.00",
      "low": "161.00",
      "close": "162.50",
      "average": "161.7868",
      "volume": "4640",
      "turnover": "750707.5",
      "trades": "54"
    },
    {
      "date": "2024-12-17",
      "bid": "159.50",
      "ask": "161.00",
      "open": "161.00",
      "high": "161.00",
      "low": "159.00",
      "close": "160.00",
      "average": "160.2073",
      "volume": "1358",
      "turnover": "217561.5",
      "trades": "27"
    },
    {
      "date": "2024-12-18",
      "bid": "160.50",
      "ask": "162.00",
      "open": "161.00",
      "high": "162.00",
      "low": "159.50",
      "close": "160.50",
      "average": "161.0167",
      "volume": "2158",
      "turnover": "347474",
      "trades": "32"
    },
    {
      "date": "2024-12-19",
      "bid": "158.00",
      "ask": "159.50",
      "open": "160.50",
      "high": "160.50",
      "low": "158.50",
      "close": "158.50",
      "average": "159.774",
      "volume": "1239",
      "turnover": "197960",
      "trades": "27"
    },
    {
      "date": "2024-12-20",
      "bid": "158.50",
      "ask": "160.50",
      "open": "159.50",
      "high": "163.00",
      "low": "156.50",
      "close": "163.00",
      "average": "161.4029",
      "volume": "6371",
      "turnover": "1028028.25",
      "trades": "38"
    },
    {
      "date": "2024-12-23",
      "bid": "159.50",
      "ask": "160.50",
      "open": "163.00",
      "high": "163.00",
      "low": "159.00",
      "close": "159.50",
      "average": "160.2944",
      "volume": "377",
      "turnover": "60431",
      "trades": "29"
    },
    {
      "date": "2024-12-27",
      "bid": "162.00",
      "ask": "164.00",
      "open": "161.50",
      "high": "163.50",
      "low": "159.50",
      "close": "163.50",
      "average": "162.3867",
      "volume": "1913",
      "turnover": "310568.5",
      "trades": "41"
    },
    {
      "date": "2024-12-30",
      "bid": "161.50",
      "ask": "162.00",
      "open": "163.00",
      "high": "163.50",
      "low": "161.50",
      "close": "162.00",
      "average": "162.0507",
      "volume": "572",
      "turnover": "92693",
      "trades": "26"
    },
    {
      "date": "2025-01-02",
      "bid": "162.00",
      "ask": "163.50",
      "open": "166.00",
      "high": "166.00",
      "low": "162.50",
      "close": "163.50",
      "average": "164.3668",
      "volume": "1806",
      "turnover": "296846.5",
      "trades": "36"
    },
    {
      "date": "2025-01-03",
      "bid": "163.00",
      "ask": "165.00",
      "open": "164.00",
      "high": "165.00",
      "low": "163.00",
      "close": "165.00",
      "average": "164.161",
      "volume": "1396",
      "turnover": "229169.5",
      "trades": "34"
    },
    {
      "date": "2025-01-07",
      "bid": "157.00",
      "ask": "157.50",
      "open": "164.50",
      "high": "166.50",
      "low": "157.00",
      "close": "157.00",
      "average": "161.0869",
      "volume": "12954",
      "turnover": "2086720",
      "trades": "128"
    },
    {
      "date": "2025-01-08",
      "bid": "155.00",
      "ask": "156.50",
      "open": "157.00",
      "high": "158.50",
      "low": "155.00",
      "close": "157.00",
      "average": "155.9878",
      "volume": "10340",
      "turnover": "1612940",
      "trades": "89"
    },
    {
      "date": "2025-01-09",
      "bid": "155.00",
      "ask": "157.00",
      "open": "155.00",
      "high": "156.50",
      "low": "153.50",
      "close": "155.00",
      "average": "155.699",
      "volume": "1256",
      "turnover": "195558",
      "trades": "38"
    },
    {
      "date": "2025-01-10",
      "bid": "155.50",
      "ask": "157.50",
      "open": "156.00",
      "high": "159.00",
      "low": "156.00",
      "close": "156.00",
      "average": "157.2483",
      "volume": "1184",
      "turnover": "186182",
      "trades": "31"
    },
    {
      "date": "2025-01-13",
      "bid": "153.50",
      "ask": "155.00",
      "open": "157.50",
      "high": "157.50",
      "low": "154.00",
      "close": "154.00",
      "average": "156.4255",
      "volume": "443",
      "turnover": "69296.5",
      "trades": "19"
    },
    {
      "date": "2025-01-14",
      "bid": "153.50",
      "ask": "155.00",
      "open": "153.50",
      "high": "156.00",
      "low": "153.50",
      "close": "155.00",
      "average": "154.5325",
      "volume": "2006",
      "turnover": "310005.5",
      "trades": "41"
    },
    {
      "date": "2025-01-15",
      "bid": "157.50",
      "ask": "158.50",
      "open": "154.00",
      "high": "158.50",
      "low": "154.00",
      "close": "158.50",
      "average": "155.1914",
      "volume": "930",
      "turnover": "144328",
      "trades": "25"
    },
    {
      "date": "2025-01-16",
      "bid": "160.00",
      "ask": "161.00",
      "open": "158.50",
      "high": "161.00",
      "low": "158.00",
      "close": "161.00",
      "average": "159.2861",
      "volume": "1907",
      "turnover": "303758.5",
      "trades": "39"
    },
    {
      "date": "2025-01-17",
      "bid": "161.50",
      "ask": "163.00",
      "open": "161.00",
      "high": "163.50",
      "low": "160.00",
      "close": "162.50",
      "average": "161.9621",
      "volume": "4926",
      "turnover": "797825.5",
      "trades": "53"
    },
    {
      "date": "2025-01-20",
      "bid": "161.50",
      "ask": "163.00",
      "open": "165.00",
      "high": "165.00",
      "low": "161.00",
      "close": "162.50",
      "average": "163.0043",
      "volume": "4550",
      "turnover": "741669.5",
      "trades": "43"
    },
    {
      "date": "2025-01-21",
      "bid": "165.00",
      "ask": "167.00",
      "open": "163.00",
      "high": "168.00",
      "low": "163.00",
      "close": "165.00",
      "average": "165.3086",
      "volume": "640",
      "turnover": "105797.5",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "176.00",
      "ask": "178.00",
      "open": "166.00",
      "high": "180.00",
      "low": "166.00",
      "close": "178.00",
      "average": "176.1687",
      "volume": "10383",
      "turnover": "1829160",
      "trades": "164"
    },
    {
      "date": "2025-01-23",
      "bid": "177.50",
      "ask": "178.50",
      "open": "178.00",
      "high": "178.50",
      "low": "176.00",
      "close": "178.50",
      "average": "177.5753",
      "volume": "3867",
      "turnover": "686724",
      "trades": "102"
    },
    {
      "date": "2025-01-24",
      "bid": "179.50",
      "ask": "181.00",
      "open": "178.00",
      "high": "182.50",
      "low": "176.50",
      "close": "180.50",
      "average": "180.336",
      "volume": "1982",
      "turnover": "357426",
      "trades": "64"
    },
    {
      "date": "2025-01-27",
      "bid": "179.50",
      "ask": "182.00",
      "open": "181.00",
      "high": "182.50",
      "low": "178.00",
      "close": "180.00",
      "average": "181.0684",
      "volume": "6060",
      "turnover": "1097274.25",
      "trades": "98"
    },
    {
      "date": "2025-01-28",
      "bid": "179.50",
      "ask": "182.00",
      "open": "180.00",
      "high": "181.50",
      "low": "178.50",
      "close": "180.00",
      "average": "179.84",
      "volume": "2240",
      "turnover": "402841.5",
      "trades": "63"
    },
    {
      "date": "2025-01-29",
      "bid": "179.00",
      "ask": "181.50",
      "open": "181.00",
      "high": "183.00",
      "low": "178.50",
      "close": "178.50",
      "average": "180.4252",
      "volume": "4083",
      "turnover": "736676",
      "trades": "50"
    },
    {
      "date": "2025-01-30",
      "bid": "180.00",
      "ask": "181.00",
      "open": "175.00",
      "high": "181.50",
      "low": "175.00",
      "close": "181.00",
      "average": "177.6701",
      "volume": "3246",
      "turnover": "576717",
      "trades": "34"
    },
    {
      "date": "2025-01-31",
      "bid": "179.00",
      "ask": "180.50",
      "open": "181.00",
      "high": "182.00",
      "low": "178.00",
      "close": "180.00",
      "average": "180.1739",
      "volume": "989",
      "turnover": "178192",
      "trades": "30"
    },
    {
      "date": "2025-02-03",
      "bid": "178.00",
      "ask": "178.50",
      "open": "179.00",
      "high": "179.00",
      "low": "175.50",
      "close": "178.00",
      "average": "177.0608",
      "volume": "1845",
      "turnover": "326682.5",
      "trades": "49"
    },
    {
      "date": "2025-02-04",
      "bid": "178.50",
      "ask": "179.50",
      "open": "177.50",
      "high": "180.00",
      "low": "177.50",
      "close": "178.50",
      "average": "178.9173",
      "volume": "1104",
      "turnover": "197523",
      "trades": "38"
    },
    {
      "date": "2025-02-05",
      "bid": "178.50",
      "ask": "180.50",
      "open": "179.00",
      "high": "180.50",
      "low": "178.00",
      "close": "178.50",
      "average": "178.4233",
      "volume": "1826",
      "turnover": "325809.75",
      "trades": "37"
    },
    {
      "date": "2025-02-06",
      "bid": "183.00",
      "ask": "184.00",
      "open": "181.00",
      "high": "184.00",
      "low": "178.50",
      "close": "183.00",
      "average": "182.0023",
      "volume": "1719",
      "turnover": "312835.5",
      "trades": "42"
    },
    {
      "date": "2025-02-07",
      "bid": "183.50",
      "ask": "185.00",
      "open": "183.50",
      "high": "187.00",
      "low": "183.00",
      "close": "185.00",
      "average": "184.6793",
      "volume": "13979",
      "turnover": "2581639.5",
      "trades": "104"
    },
    {
      "date": "2025-02-10",
      "bid": "179.50",
      "ask": "180.50",
      "open": "187.50",
      "high": "194.00",
      "low": "178.50",
      "close": "180.50",
      "average": "186.1235",
      "volume": "15445",
      "turnover": "2873968",
      "trades": "147"
    },
    {
      "date": "2025-02-11",
      "bid": "182.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.50",
      "low": "181.00",
      "close": "182.50",
      "average": "182.9411",
      "volume": "1799",
      "turnover": "329111",
      "trades": "51"
    },
    {
      "date": "2025-02-12",
      "bid": "190.50",
      "ask": "192.50",
      "open": "183.50",
      "high": "192.50",
      "low": "183.00",
      "close": "192.50",
      "average": "187.6313",
      "volume": "8806",
      "turnover": "1652532.75",
      "trades": "120"
    },
    {
      "date": "2025-02-13",
      "bid": "197.50",
      "ask": "198.50",
      "open": "192.50",
      "high": "199.00",
      "low": "192.50",
      "close": "199.00",
      "average": "195.6251",
      "volume": "4587",
      "turnover": "897332.5",
      "trades": "81"
    },
    {
      "date": "2025-02-14",
      "bid": "193.50",
      "ask": "195.50",
      "open": "198.50",
      "high": "198.50",
      "low": "194.00",
      "close": "196.00",
      "average": "195.856",
      "volume": "6401",
      "turnover": "1253674.5",
      "trades": "114"
    },
    {
      "date": "2025-02-17",
      "bid": "194.50",
      "ask": "195.00",
      "open": "195.50",
      "high": "196.00",
      "low": "193.50",
      "close": "196.00",
      "average": "194.2904",
      "volume": "1114",
      "turnover": "216439.5",
      "trades": "42"
    },
    {
      "date": "2025-02-18",
      "bid": "193.00",
      "ask": "195.00",
      "open": "196.00",
      "high": "196.00",
      "low": "191.00",
      "close": "195.00",
      "average": "192.3752",
      "volume": "7387",
      "turnover": "1421075.5",
      "trades": "70"
    },
    {
      "date": "2025-02-19",
      "bid": "190.50",
      "ask": "192.50",
      "open": "195.50",
      "high": "195.50",
      "low": "190.50",
      "close": "190.50",
      "average": "194.1286",
      "volume": "1747",
      "turnover": "339144.5",
      "trades": "38"
    },
    {
      "date": "2025-02-20",
      "bid": "195.00",
      "ask": "196.00",
      "open": "193.00",
      "high": "197.00",
      "low": "192.00",
      "close": "196.00",
      "average": "195.2269",
      "volume": "2122",
      "turnover": "414210",
      "trades": "58"
    },
    {
      "date": "2025-02-21",
      "bid": "194.00",
      "ask": "195.00",
      "open": "196.00",
      "high": "197.50",
      "low": "194.50",
      "close": "194.50",
      "average": "196.1286",
      "volume": "1513",
      "turnover": "296742.5",
      "trades": "37"
    },
    {
      "date": "2025-02-24",
      "bid": "193.00",
      "ask": "195.00",
      "open": "194.50",
      "high": "196.00",
      "low": "193.00",
      "close": "194.50",
      "average": "194.2187",
      "volume": "2253",
      "turnover": "437574.75",
      "trades": "34"
    },
    {
      "date": "2025-02-25",
      "bid": "196.00",
      "ask": "196.50",
      "open": "194.50",
      "high": "197.00",
      "low": "193.50",
      "close": "196.00",
      "average": "194.9523",
      "volume": "2927",
      "turnover": "570625.5",
      "trades": "64"
    },
    {
      "date": "2025-02-26",
      "bid": "199.00",
      "ask": "201.00",
      "open": "198.00",
      "high": "201.00",
      "low": "197.00",
      "close": "201.00",
      "average": "198.4179",
      "volume": "1839",
      "turnover": "364890.5",
      "trades": "48"
    },
    {
      "date": "2025-02-27",
      "bid": "198.50",
      "ask": "200.00",
      "open": "201.00",
      "high": "201.00",
      "low": "198.50",
      "close": "198.50",
      "average": "200.748",
      "volume": "2049",
      "turnover": "411331.25",
      "trades": "57"
    },
    {
      "date": "2025-02-28",
      "bid": "195.00",
      "ask": "196.50",
      "open": "201.00",
      "high": "201.00",
      "low": "195.00",
      "close": "196.00",
      "average": "196.4371",
      "volume": "1974",
      "turnover": "387813",
      "trades": "53"
    },
    {
      "date": "2025-03-03",
      "bid": "197.50",
      "ask": "199.00",
      "open": "195.00",
      "high": "200.00",
      "low": "195.00",
      "close": "199.00",
      "average": "196.9132",
      "volume": "4161",
      "turnover": "819356",
      "trades": "72"
    },
    {
      "date": "2025-03-04",
      "bid": "193.00",
      "ask": "193.50",
      "open": "197.50",
      "high": "197.50",
      "low": "193.00",
      "close": "193.00",
      "average": "195.2144",
      "volume": "4546",
      "turnover": "887444.5",
      "trades": "64"
    },
    {
      "date": "2025-03-05",
      "bid": "194.00",
      "ask": "195.50",
      "open": "194.00",
      "high": "199.50",
      "low": "193.50",
      "close": "194.00",
      "average": "196.8963",
      "volume": "3147",
      "turnover": "619632.5",
      "trades": "57"
    },
    {
      "date": "2025-03-06",
      "bid": "189.00",
      "ask": "190.50",
      "open": "195.00",
      "high": "195.00",
      "low": "188.50",
      "close": "190.00",
      "average": "190.6349",
      "volume": "3932",
      "turnover": "749561.5",
      "trades": "79"
    },
    {
      "date": "2025-03-07",
      "bid": "191.00",
      "ask": "193.00",
      "open": "190.00",
      "high": "192.50",
      "low": "187.00",
      "close": "192.50",
      "average": "189.4856",
      "volume": "2495",
      "turnover": "472766.5",
      "trades": "41"
    },
    {
      "date": "2025-03-10",
      "bid": "189.50",
      "ask": "191.00",
      "open": "193.00",
      "high": "194.00",
      "low": "189.50",
      "close": "189.50",
      "average": "191.5273",
      "volume": "1137",
      "turnover": "217766.5",
      "trades": "42"
    },
    {
      "date": "2025-03-11",
      "bid": "187.50",
      "ask": "189.50",
      "open": "189.50",
      "high": "191.50",
      "low": "186.50",
      "close": "186.50",
      "average": "190.1142",
      "volume": "1572",
      "turnover": "298859.5",
      "trades": "34"
    },
    {
      "date": "2025-03-12",
      "bid": "190.50",
      "ask": "192.00",
      "open": "186.00",
      "high": "192.50",
      "low": "186.00",
      "close": "190.50",
      "average": "190.7102",
      "volume": "2275",
      "turnover": "433866.25",
      "trades": "57"
    },
    {
      "date": "2025-03-13",
      "bid": "191.00",
      "ask": "191.50",
      "open": "193.50",
      "high": "194.00",
      "low": "189.50",
      "close": "191.00",
      "average": "191.2205",
      "volume": "5068",
      "turnover": "969105.5",
      "trades": "40"
    },
    {
      "date": "2025-03-14",
      "bid": "193.00",
      "ask": "194.00",
      "open": "191.50",
      "high": "194.50",
      "low": "191.50",
      "close": "193.50",
      "average": "193.274",
      "volume": "781",
      "turnover": "150947",
      "trades": "29"
    },
    {
      "date": "2025-03-17",
      "bid": "193.50",
      "ask": "194.50",
      "open": "194.50",
      "high": "195.50",
      "low": "193.00",
      "close": "194.00",
      "average": "194.386",
      "volume": "3137",
      "turnover": "609789",
      "trades": "51"
    },
    {
      "date": "2025-03-18",
      "bid": "191.00",
      "ask": "192.50",
      "open": "196.50",
      "high": "196.50",
      "low": "192.00",
      "close": "192.50",
      "average": "194.041",
      "volume": "1186",
      "turnover": "230134",
      "trades": "38"
    },
    {
      "date": "2025-03-19",
      "bid": "194.50",
      "ask": "195.00",
      "open": "191.00",
      "high": "195.00",
      "low": "191.00",
      "close": "195.00",
      "average": "194.5905",
      "volume": "2194",
      "turnover": "426931.5",
      "trades": "39"
    },
    {
      "date": "2025-03-20",
      "bid": "194.50",
      "ask": "196.00",
      "open": "194.50",
      "high": "197.50",
      "low": "193.00",
      "close": "194.50",
      "average": "195.4435",
      "volume": "1985",
      "turnover": "387954.25",
      "trades": "31"
    },
    {
      "date": "2025-03-21",
      "bid": "191.50",
      "ask": "193.00",
      "open": "196.00",
      "high": "196.00",
      "low": "192.00",
      "close": "192.00",
      "average": "192.8625",
      "volume": "1661",
      "turnover": "320345.75",
      "trades": "33"
    },
    {
      "date": "2025-03-24",
      "bid": "192.00",
      "ask": "193.00",
      "open": "192.00",
      "high": "193.50",
      "low": "192.00",
      "close": "193.50",
      "average": "193.2902",
      "volume": "553",
      "turnover": "106889.5",
      "trades": "24"
    },
    {
      "date": "2025-03-25",
      "bid": "195.50",
      "ask": "196.50",
      "open": "197.00",
      "high": "197.00",
      "low": "192.00",
      "close": "195.50",
      "average": "194.3147",
      "volume": "1228",
      "turnover": "238618.5",
      "trades": "45"
    },
    {
      "date": "2025-03-26",
      "bid": "194.50",
      "ask": "195.50",
      "open": "198.50",
      "high": "198.50",
      "low": "194.00",
      "close": "196.00",
      "average": "195.6443",
      "volume": "1809",
      "turnover": "353920.5",
      "trades": "52"
    },
    {
      "date": "2025-03-27",
      "bid": "193.00",
      "ask": "193.50",
      "open": "195.00",
      "high": "196.00",
      "low": "192.00",
      "close": "193.00",
      "average": "193.2146",
      "volume": "1058",
      "turnover": "204421",
      "trades": "42"
    },
    {
      "date": "2025-03-28",
      "bid": "192.00",
      "ask": "193.50",
      "open": "191.50",
      "high": "195.00",
      "low": "191.50",
      "close": "192.50",
      "average": "192.594",
      "volume": "1034",
      "turnover": "199144",
      "trades": "37"
    },
    {
      "date": "2025-03-31",
      "bid": "190.50",
      "ask": "191.50",
      "open": "189.50",
      "high": "191.00",
      "low": "189.00",
      "close": "191.00",
      "average": "189.5681",
      "volume": "1893",
      "turnover": "358852.5",
      "trades": "47"
    },
    {
      "date": "2025-04-01",
      "bid": "191.50",
      "ask": "210.00",
      "open": "191.00",
      "high": "193.50",
      "low": "189.50",
      "close": "193.50",
      "average": "190.736",
      "volume": "1190",
      "turnover": "227039",
      "trades": "29"
    },
    {
      "date": "2025-04-02",
      "bid": "191.00",
      "ask": "192.00",
      "open": "208.00",
      "high": "208.00",
      "low": "188.50",
      "close": "189.00",
      "average": "190.0064",
      "volume": "2718",
      "turnover": "516437.5",
      "trades": "57"
    },
    {
      "date": "2025-04-03",
      "bid": "185.50",
      "ask": "187.00",
      "open": "191.00",
      "high": "192.50",
      "low": "185.50",
      "close": "186.50",
      "average": "190.2453",
      "volume": "2619",
      "turnover": "498252.5",
      "trades": "66"
    },
    {
      "date": "2025-04-04",
      "bid": "171.50",
      "ask": "173.50",
      "open": "183.50",
      "high": "184.50",
      "low": "170.00",
      "close": "173.00",
      "average": "176.3423",
      "volume": "3564",
      "turnover": "628484",
      "trades": "118"
    },
    {
      "date": "2025-04-07",
      "bid": "164.00",
      "ask": "165.50",
      "open": "162.50",
      "high": "171.50",
      "low": "160.00",
      "close": "165.50",
      "average": "163.3664",
      "volume": "5446",
      "turnover": "889767.75",
      "trades": "130"
    },
    {
      "date": "2025-04-08",
      "bid": "168.50",
      "ask": "170.50",
      "open": "166.50",
      "high": "171.50",
      "low": "164.50",
      "close": "170.50",
      "average": "167.9383",
      "volume": "10896",
      "turnover": "1829855.5",
      "trades": "134"
    },
    {
      "date": "2025-04-09",
      "bid": "164.50",
      "ask": "166.00",
      "open": "214.00",
      "high": "219.00",
      "low": "162.00",
      "close": "165.50",
      "average": "175.682",
      "volume": "4527",
      "turnover": "795312.5",
      "trades": "147"
    },
    {
      "date": "2025-04-10",
      "bid": "167.00",
      "ask": "168.00",
      "open": "175.50",
      "high": "176.00",
      "low": "167.50",
      "close": "167.50",
      "average": "170.4576",
      "volume": "4717",
      "turnover": "804048.5",
      "trades": "82"
    },
    {
      "date": "2025-04-11",
      "bid": "166.00",
      "ask": "167.00",
      "open": "167.50",
      "high": "170.00",
      "low": "165.00",
      "close": "165.00",
      "average": "166.5381",
      "volume": "1822",
      "turnover": "303432.5",
      "trades": "50"
    },
    {
      "date": "2025-04-14",
      "bid": "173.50",
      "ask": "174.50",
      "open": "169.00",
      "high": "174.00",
      "low": "169.00",
      "close": "174.00",
      "average": "171.429",
      "volume": "3100",
      "turnover": "531429.5",
      "trades": "81"
    },
    {
      "date": "2025-04-15",
      "bid": "175.50",
      "ask": "176.50",
      "open": "174.50",
      "high": "178.00",
      "low": "174.00",
      "close": "176.50",
      "average": "176.0366",
      "volume": "1733",
      "turnover": "305059",
      "trades": "49"
    },
    {
      "date": "2025-04-16",
      "bid": "180.50",
      "ask": "182.00",
      "open": "176.50",
      "high": "182.00",
      "low": "175.50",
      "close": "182.00",
      "average": "178.5109",
      "volume": "2974",
      "turnover": "530931",
      "trades": "51"
    },
    {
      "date": "2025-04-17",
      "bid": "179.50",
      "ask": "180.00",
      "open": "182.50",
      "high": "182.50",
      "low": "179.50",
      "close": "181.00",
      "average": "180.4347",
      "volume": "1317",
      "turnover": "237632.5",
      "trades": "37"
    },
    {
      "date": "2025-04-22",
      "bid": "183.00",
      "ask": "184.00",
      "open": "179.50",
      "high": "183.50",
      "low": "178.50",
      "close": "182.00",
      "average": "182.3805",
      "volume": "1486",
      "turnover": "271012.75",
      "trades": "61"
    },
    {
      "date": "2025-04-23",
      "bid": "185.00",
      "ask": "186.00",
      "open": "184.50",
      "high": "187.50",
      "low": "184.50",
      "close": "186.00",
      "average": "186.1043",
      "volume": "2253",
      "turnover": "419296",
      "trades": "44"
    },
    {
      "date": "2025-04-24",
      "bid": "187.50",
      "ask": "189.50",
      "open": "186.00",
      "high": "190.00",
      "low": "186.00",
      "close": "189.00",
      "average": "189.2221",
      "volume": "1506",
      "turnover": "284800.5",
      "trades": "33"
    },
    {
      "date": "2025-04-25",
      "bid": "190.00",
      "ask": "191.50",
      "open": "189.50",
      "high": "191.50",
      "low": "189.50",
      "close": "190.50",
      "average": "191.082",
      "volume": "3606",
      "turnover": "689041.5",
      "trades": "67"
    },
    {
      "date": "2025-04-28",
      "bid": "191.00",
      "ask": "191.50",
      "open": "192.00",
      "high": "193.00",
      "low": "190.50",
      "close": "192.50",
      "average": "191.8813",
      "volume": "2407",
      "turnover": "461857",
      "trades": "60"
    },
    {
      "date": "2025-04-29",
      "bid": "180.50",
      "ask": "181.50",
      "open": "192.50",
      "high": "195.00",
      "low": "181.50",
      "close": "181.50",
      "average": "185.8257",
      "volume": "5643",
      "turnover": "1048588.5",
      "trades": "109"
    },
    {
      "date": "2025-04-30",
      "bid": "179.00",
      "ask": "180.50",
      "open": "180.00",
      "high": "180.50",
      "low": "174.50",
      "close": "180.50",
      "average": "177.4549",
      "volume": "3876",
      "turnover": "687458",
      "trades": "68"
    },
    {
      "date": "2025-05-02",
      "bid": "185.00",
      "ask": "185.50",
      "open": "181.00",
      "high": "186.50",
      "low": "181.00",
      "close": "186.50",
      "average": "183.7179",
      "volume": "5141",
      "turnover": "944718.25",
      "trades": "91"
    },
    {
      "date": "2025-05-05",
      "bid": "185.50",
      "ask": "187.00",
      "open": "186.50",
      "high": "188.00",
      "low": "184.50",
      "close": "187.00",
      "average": "186.4245",
      "volume": "3286",
      "turnover": "612589.25",
      "trades": "75"
    },
    {
      "date": "2025-05-06",
      "bid": "184.50",
      "ask": "186.50",
      "open": "188.00",
      "high": "188.00",
      "low": "184.00",
      "close": "186.50",
      "average": "186.755",
      "volume": "1545",
      "turnover": "288536.5",
      "trades": "51"
    },
    {
      "date": "2025-05-07",
      "bid": "186.00",
      "ask": "187.00",
      "open": "187.00",
      "high": "187.50",
      "low": "185.00",
      "close": "187.00",
      "average": "186.5548",
      "volume": "6137",
      "turnover": "1144887",
      "trades": "81"
    },
    {
      "date": "2025-05-08",
      "bid": "178.00",
      "ask": "180.00",
      "open": "184.00",
      "high": "184.00",
      "low": "176.50",
      "close": "177.00",
      "average": "178.0545",
      "volume": "3249",
      "turnover": "578499",
      "trades": "62"
    },
    {
      "date": "2025-05-09",
      "bid": "178.50",
      "ask": "180.00",
      "open": "178.00",
      "high": "180.00",
      "low": "177.50",
      "close": "178.50",
      "average": "179.0132",
      "volume": "1215",
      "turnover": "217501",
      "trades": "37"
    },
    {
      "date": "2025-05-12",
      "bid": "180.50",
      "ask": "181.50",
      "open": "178.50",
      "high": "183.00",
      "low": "178.50",
      "close": "182.00",
      "average": "181.5126",
      "volume": "991",
      "turnover": "179879",
      "trades": "40"
    },
    {
      "date": "2025-05-13",
      "bid": "180.50",
      "ask": "182.00",
      "open": "180.50",
      "high": "182.00",
      "low": "179.50",
      "close": "182.00",
      "average": "181.255",
      "volume": "4636",
      "turnover": "840347.25",
      "trades": "48"
    },
    {
      "date": "2025-05-14",
      "bid": "182.00",
      "ask": "184.00",
      "open": "180.50",
      "high": "184.50",
      "low": "180.50",
      "close": "183.00",
      "average": "182.323",
      "volume": "1216",
      "turnover": "221706.75",
      "trades": "69"
    },
    {
      "date": "2025-05-15",
      "bid": "183.00",
      "ask": "185.50",
      "open": "177.50",
      "high": "186.00",
      "low": "177.50",
      "close": "183.00",
      "average": "182.9611",
      "volume": "2922",
      "turnover": "534582.25",
      "trades": "49"
    },
    {
      "date": "2025-05-16",
      "bid": "182.00",
      "ask": "183.00",
      "open": "183.50",
      "high": "184.50",
      "low": "182.00",
      "close": "184.00",
      "average": "183.7639",
      "volume": "1344",
      "turnover": "246978.5",
      "trades": "37"
    },
    {
      "date": "2025-05-19",
      "bid": "182.50",
      "ask": "183.50",
      "open": "182.00",
      "high": "183.50",
      "low": "180.50",
      "close": "183.50",
      "average": "182.0228",
      "volume": "593",
      "turnover": "107939.5",
      "trades": "31"
    },
    {
      "date": "2025-05-20",
      "bid": "184.50",
      "ask": "186.00",
      "open": "184.50",
      "high": "186.00",
      "low": "183.50",
      "close": "186.00",
      "average": "184.8814",
      "volume": "543",
      "turnover": "100398",
      "trades": "21"
    },
    {
      "date": "2025-05-21",
      "bid": "182.50",
      "ask": "184.50",
      "open": "186.00",
      "high": "186.00",
      "low": "182.00",
      "close": "182.50",
      "average": "183.0719",
      "volume": "1735",
      "turnover": "317648.75",
      "trades": "38"
    },
    {
      "date": "2025-05-22",
      "bid": "179.50",
      "ask": "182.00",
      "open": "182.00",
      "high": "182.50",
      "low": "177.00",
      "close": "177.00",
      "average": "179.2779",
      "volume": "1076",
      "turnover": "192903",
      "trades": "21"
    },
    {
      "date": "2025-05-23",
      "bid": "181.50",
      "ask": "187.00",
      "open": "182.00",
      "high": "184.50",
      "low": "179.50",
      "close": "182.00",
      "average": "182.8719",
      "volume": "2694",
      "turnover": "492704.5",
      "trades": "59"
    },
    {
      "date": "2025-05-26",
      "bid": "189.50",
      "ask": "190.50",
      "open": "189.00",
      "high": "191.00",
      "low": "184.50",
      "close": "191.00",
      "average": "188.4933",
      "volume": "10014",
      "turnover": "1887571.5",
      "trades": "81"
    },
    {
      "date": "2025-05-27",
      "bid": "185.50",
      "ask": "188.00",
      "open": "193.50",
      "high": "194.00",
      "low": "184.50",
      "close": "187.00",
      "average": "187.1956",
      "volume": "3356",
      "turnover": "628242.5",
      "trades": "68"
    },
    {
      "date": "2025-05-28",
      "bid": "185.50",
      "ask": "187.50",
      "open": "187.00",
      "high": "188.50",
      "low": "186.00",
      "close": "188.00",
      "average": "186.2623",
      "volume": "1500",
      "turnover": "279393.5",
      "trades": "17"
    },
    {
      "date": "2025-05-30",
      "bid": "181.50",
      "ask": "184.50",
      "open": "188.00",
      "high": "188.00",
      "low": "182.50",
      "close": "183.50",
      "average": "185.5884",
      "volume": "451",
      "turnover": "83699.5",
      "trades": "32"
    },
    {
      "date": "2025-06-02",
      "bid": "184.50",
      "ask": "195.50",
      "open": "181.50",
      "high": "186.50",
      "low": "181.50",
      "close": "186.50",
      "average": "182.3714",
      "volume": "1623",
      "turnover": "295990.75",
      "trades": "32"
    },
    {
      "date": "2025-06-03",
      "bid": "186.00",
      "ask": "188.00",
      "open": "187.00",
      "high": "188.00",
      "low": "185.00",
      "close": "188.00",
      "average": "186.6347",
      "volume": "1681",
      "turnover": "313733",
      "trades": "36"
    },
    {
      "date": "2025-06-04",
      "bid": "189.00",
      "ask": "192.50",
      "open": "186.50",
      "high": "191.00",
      "low": "186.50",
      "close": "191.00",
      "average": "189.0402",
      "volume": "4051",
      "turnover": "765842.5",
      "trades": "39"
    },
    {
      "date": "2025-06-05",
      "bid": "190.50",
      "ask": "191.00",
      "open": "191.00",
      "high": "191.00",
      "low": "188.50",
      "close": "190.50",
      "average": "190.0259",
      "volume": "2221",
      "turnover": "422076.5",
      "trades": "36"
    },
    {
      "date": "2025-06-09",
      "bid": "190.50",
      "ask": "193.00",
      "open": "190.00",
      "high": "193.00",
      "low": "190.00",
      "close": "191.50",
      "average": "191.5105",
      "volume": "5293",
      "turnover": "1013665",
      "trades": "41"
    },
    {
      "date": "2025-06-10",
      "bid": "191.50",
      "ask": "193.50",
      "open": "190.50",
      "high": "192.50",
      "low": "190.00",
      "close": "191.00",
      "average": "190.4131",
      "volume": "2187",
      "turnover": "416433.5",
      "trades": "30"
    },
    {
      "date": "2025-06-11",
      "bid": "190.00",
      "ask": "191.00",
      "open": "191.00",
      "high": "191.50",
      "low": "189.50",
      "close": "190.50",
      "average": "189.8341",
      "volume": "1606",
      "turnover": "304873.5",
      "trades": "33"
    },
    {
      "date": "2025-06-12",
      "bid": "191.00",
      "ask": "194.00",
      "open": "190.00",
      "high": "193.50",
      "low": "189.50",
      "close": "193.50",
      "average": "190.6953",
      "volume": "407",
      "turnover": "77613",
      "trades": "21"
    },
    {
      "date": "2025-06-13",
      "bid": "191.00",
      "ask": "194.00",
      "open": "193.50",
      "high": "194.00",
      "low": "188.50",
      "close": "192.00",
      "average": "193.0509",
      "volume": "2191",
      "turnover": "422974.5",
      "trades": "35"
    },
    {
      "date": "2025-06-16",
      "bid": "192.00",
      "ask": "193.00",
      "open": "192.00",
      "high": "194.00",
      "low": "191.00",
      "close": "193.00",
      "average": "192.5218",
      "volume": "1977",
      "turnover": "380615.5",
      "trades": "30"
    },
    {
      "date": "2025-06-17",
      "bid": "190.00",
      "ask": "190.50",
      "open": "193.00",
      "high": "193.50",
      "low": "188.50",
      "close": "190.00",
      "average": "189.9365",
      "volume": "408",
      "turnover": "77459",
      "trades": "20"
    },
    {
      "date": "2025-06-18",
      "bid": "190.00",
      "ask": "191.50",
      "open": "190.50",
      "high": "191.00",
      "low": "189.50",
      "close": "190.00",
      "average": "189.7535",
      "volume": "1793",
      "turnover": "340228",
      "trades": "29"
    },
    {
      "date": "2025-06-19",
      "bid": "185.50",
      "ask": "196.50",
      "open": "190.50",
      "high": "190.50",
      "low": "185.00",
      "close": "185.00",
      "average": "185.9748",
      "volume": "832",
      "turnover": "154731",
      "trades": "23"
    },
    {
      "date": "2025-06-23",
      "bid": "185.00",
      "ask": "196.50",
      "open": "184.00",
      "high": "187.00",
      "low": "183.50",
      "close": "186.50",
      "average": "185.8797",
      "volume": "1471",
      "turnover": "273429",
      "trades": "35"
    },
    {
      "date": "2025-06-24",
      "bid": "186.50",
      "ask": "196.50",
      "open": "186.50",
      "high": "190.50",
      "low": "186.50",
      "close": "186.50",
      "average": "189.2148",
      "volume": "1788",
      "turnover": "338316",
      "trades": "22"
    },
    {
      "date": "2025-06-25",
      "bid": "171.00",
      "ask": "172.00",
      "open": "186.00",
      "high": "186.00",
      "low": "170.00",
      "close": "171.00",
      "average": "171.7598",
      "volume": "7836",
      "turnover": "1346000.25",
      "trades": "144"
    },
    {
      "date": "2025-06-26",
      "bid": "172.00",
      "ask": "173.50",
      "open": "172.00",
      "high": "174.00",
      "low": "171.00",
      "close": "172.00",
      "average": "172.5941",
      "volume": "4565",
      "turnover": "787957.75",
      "trades": "60"
    },
    {
      "date": "2025-06-27",
      "bid": "175.50",
      "ask": "176.50",
      "open": "173.50",
      "high": "177.00",
      "low": "173.00",
      "close": "177.00",
      "average": "174.9503",
      "volume": "997",
      "turnover": "174416",
      "trades": "47"
    },
    {
      "date": "2025-06-30",
      "bid": "177.50",
      "ask": "179.00",
      "open": "178.50",
      "high": "182.00",
      "low": "176.50",
      "close": "176.50",
      "average": "179.2672",
      "volume": "7154",
      "turnover": "1282500",
      "trades": "87"
    },
    {
      "date": "2025-07-01",
      "bid": "178.00",
      "ask": "180.00",
      "open": "178.00",
      "high": "182.00",
      "low": "178.00",
      "close": "181.00",
      "average": "180.6916",
      "volume": "5156",
      "turnover": "931666.75",
      "trades": "66"
    },
    {
      "date": "2025-07-02",
      "bid": "178.00",
      "ask": "181.00",
      "open": "178.00",
      "high": "181.00",
      "low": "177.00",
      "close": "181.00",
      "average": "178.9459",
      "volume": "1699",
      "turnover": "304029",
      "trades": "56"
    },
    {
      "date": "2025-07-03",
      "bid": "180.50",
      "ask": "181.00",
      "open": "181.00",
      "high": "182.00",
      "low": "179.50",
      "close": "181.00",
      "average": "181.0035",
      "volume": "2135",
      "turnover": "386414.5",
      "trades": "47"
    },
    {
      "date": "2025-07-04",
      "bid": "180.50",
      "ask": "181.50",
      "open": "181.00",
      "high": "181.50",
      "low": "180.00",
      "close": "180.00",
      "average": "180.7808",
      "volume": "333",
      "turnover": "60200",
      "trades": "23"
    },
    {
      "date": "2025-07-07",
      "bid": "179.00",
      "ask": "182.00",
      "open": "180.00",
      "high": "182.50",
      "low": "179.50",
      "close": "181.00",
      "average": "180.2215",
      "volume": "1177",
      "turnover": "212130",
      "trades": "42"
    },
    {
      "date": "2025-07-08",
      "bid": "177.00",
      "ask": "179.50",
      "open": "181.00",
      "high": "181.00",
      "low": "175.50",
      "close": "177.00",
      "average": "177.8097",
      "volume": "8687",
      "turnover": "1544608.75",
      "trades": "80"
    },
    {
      "date": "2025-07-09",
      "bid": "179.50",
      "ask": "182.00",
      "open": "177.00",
      "high": "182.00",
      "low": "177.00",
      "close": "181.00",
      "average": "179.3335",
      "volume": "2003",
      "turnover": "359203",
      "trades": "29"
    },
    {
      "date": "2025-07-10",
      "bid": "182.00",
      "ask": "183.50",
      "open": "182.00",
      "high": "182.50",
      "low": "180.50",
      "close": "182.00",
      "average": "181.4403",
      "volume": "871",
      "turnover": "158034.5",
      "trades": "21"
    },
    {
      "date": "2025-07-11",
      "bid": "180.50",
      "ask": "182.00",
      "open": "181.00",
      "high": "182.50",
      "low": "179.00",
      "close": "182.00",
      "average": "181.5274",
      "volume": "1916",
      "turnover": "347806.5",
      "trades": "33"
    },
    {
      "date": "2025-07-14",
      "bid": "180.00",
      "ask": "182.50",
      "open": "181.50",
      "high": "182.00",
      "low": "179.00",
      "close": "179.00",
      "average": "180.3578",
      "volume": "1626",
      "turnover": "293243.5",
      "trades": "28"
    },
    {
      "date": "2025-07-15",
      "bid": "180.00",
      "ask": "181.50",
      "open": "181.50",
      "high": "185.00",
      "low": "180.00",
      "close": "181.00",
      "average": "181.2089",
      "volume": "4324",
      "turnover": "783684.25",
      "trades": "47"
    },
    {
      "date": "2025-07-16",
      "bid": "184.50",
      "ask": "187.00",
      "open": "196.50",
      "high": "196.50",
      "low": "184.50",
      "close": "184.50",
      "average": "188.1823",
      "volume": "4473",
      "turnover": "841739.5",
      "trades": "88"
    },
    {
      "date": "2025-07-17",
      "bid": "185.50",
      "ask": "187.00",
      "open": "185.50",
      "high": "187.50",
      "low": "185.00",
      "close": "187.00",
      "average": "186.2746",
      "volume": "1583",
      "turnover": "294880",
      "trades": "24"
    },
    {
      "date": "2025-07-18",
      "bid": "184.50",
      "ask": "185.50",
      "open": "195.50",
      "high": "195.50",
      "low": "184.50",
      "close": "184.50",
      "average": "187.52",
      "volume": "2236",
      "turnover": "419296",
      "trades": "35"
    },
    {
      "date": "2025-07-21",
      "bid": "184.50",
      "ask": "185.50",
      "open": "184.00",
      "high": "187.50",
      "low": "184.00",
      "close": "185.00",
      "average": "186.3657",
      "volume": "3872",
      "turnover": "721608",
      "trades": "51"
    },
    {
      "date": "2025-07-22",
      "bid": "184.50",
      "ask": "185.00",
      "open": "185.50",
      "high": "186.00",
      "low": "184.50",
      "close": "185.00",
      "average": "185.3872",
      "volume": "235",
      "turnover": "43566",
      "trades": "24"
    },
    {
      "date": "2025-07-23",
      "bid": "187.00",
      "ask": "188.00",
      "open": "184.50",
      "high": "189.00",
      "low": "183.50",
      "close": "188.00",
      "average": "187.1347",
      "volume": "516",
      "turnover": "96561.5",
      "trades": "36"
    },
    {
      "date": "2025-07-24",
      "bid": "185.50",
      "ask": "188.50",
      "open": "181.00",
      "high": "190.00",
      "low": "181.00",
      "close": "189.00",
      "average": "189.1301",
      "volume": "1249",
      "turnover": "236223.5",
      "trades": "19"
    },
    {
      "date": "2025-07-25",
      "bid": "188.00",
      "ask": "189.00",
      "open": "190.00",
      "high": "190.00",
      "low": "186.00",
      "close": "189.00",
      "average": "187.0229",
      "volume": "2124",
      "turnover": "397210.5",
      "trades": "57"
    },
    {
      "date": "2025-07-28",
      "bid": "186.50",
      "ask": "189.00",
      "open": "188.50",
      "high": "190.00",
      "low": "187.00",
      "close": "188.50",
      "average": "189.1228",
      "volume": "1021",
      "turnover": "193096.25",
      "trades": "32"
    },
    {
      "date": "2025-07-29",
      "bid": "188.00",
      "ask": "189.50",
      "open": "189.00",
      "high": "191.00",
      "low": "188.50",
      "close": "189.50",
      "average": "189.1377",
      "volume": "1409",
      "turnover": "266495",
      "trades": "32"
    },
    {
      "date": "2025-07-30",
      "bid": "187.00",
      "ask": "191.00",
      "open": "189.50",
      "high": "192.00",
      "low": "189.00",
      "close": "189.50",
      "average": "190.7266",
      "volume": "1081",
      "turnover": "206175.5",
      "trades": "26"
    },
    {
      "date": "2025-07-31",
      "bid": "189.00",
      "ask": "189.50",
      "open": "190.00",
      "high": "190.00",
      "low": "188.00",
      "close": "189.00",
      "average": "188.8083",
      "volume": "1552",
      "turnover": "293030.5",
      "trades": "38"
    },
    {
      "date": "2025-08-01",
      "bid": "187.00",
      "ask": "188.00",
      "open": "189.00",
      "high": "189.00",
      "low": "186.50",
      "close": "188.00",
      "average": "187.7672",
      "volume": "1819",
      "turnover": "341548.5",
      "trades": "23"
    },
    {
      "date": "2025-08-04",
      "bid": "186.00",
      "ask": "188.50",
      "open": "187.00",
      "high": "188.50",
      "low": "187.00",
      "close": "188.00",
      "average": "187.1609",
      "volume": "261",
      "turnover": "48849",
      "trades": "24"
    },
    {
      "date": "2025-08-05",
      "bid": "188.50",
      "ask": "190.00",
      "open": "189.50",
      "high": "190.00",
      "low": "188.50",
      "close": "190.00",
      "average": "189.2901",
      "volume": "1133",
      "turnover": "214472",
      "trades": "28"
    },
    {
      "date": "2025-08-06",
      "bid": "191.00",
      "ask": "192.00",
      "open": "191.00",
      "high": "193.00",
      "low": "190.50",
      "close": "191.00",
      "average": "191.1536",
      "volume": "2062",
      "turnover": "394154.5",
      "trades": "28"
    },
    {
      "date": "2025-08-07",
      "bid": "193.50",
      "ask": "196.50",
      "open": "195.00",
      "high": "195.50",
      "low": "193.00",
      "close": "194.00",
      "average": "193.9801",
      "volume": "3004",
      "turnover": "582687",
      "trades": "41"
    },
    {
      "date": "2025-08-08",
      "bid": "195.00",
      "ask": "196.00",
      "open": "193.50",
      "high": "196.50",
      "low": "193.50",
      "close": "196.00",
      "average": "194.9381",
      "volume": "1063",
      "turnover": "207218.5",
      "trades": "30"
    },
    {
      "date": "2025-08-11",
      "bid": "195.50",
      "ask": "197.00",
      "open": "196.00",
      "high": "196.50",
      "low": "193.00",
      "close": "193.00",
      "average": "195.4083",
      "volume": "1263",
      "turnover": "246806.5",
      "trades": "38"
    },
    {
      "date": "2025-08-12",
      "bid": "196.50",
      "ask": "198.00",
      "open": "194.50",
      "high": "198.50",
      "low": "194.50",
      "close": "197.50",
      "average": "197.0656",
      "volume": "2896",
      "turnover": "570702",
      "trades": "57"
    },
    {
      "date": "2025-08-13",
      "bid": "195.50",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "195.50",
      "close": "195.50",
      "average": "196.1513",
      "volume": "1439",
      "turnover": "282262.5",
      "trades": "33"
    },
    {
      "date": "2025-08-14",
      "bid": "194.00",
      "ask": "196.00",
      "open": "197.00",
      "high": "197.00",
      "low": "193.50",
      "close": "193.50",
      "average": "195.9306",
      "volume": "706",
      "turnover": "138327",
      "trades": "25"
    },
    {
      "date": "2025-08-15",
      "bid": "196.00",
      "ask": "197.00",
      "open": "199.50",
      "high": "199.50",
      "low": "195.50",
      "close": "197.00",
      "average": "196.9962",
      "volume": "1471",
      "turnover": "289781.5",
      "trades": "41"
    },
    {
      "date": "2025-08-18",
      "bid": "193.50",
      "ask": "195.50",
      "open": "197.50",
      "high": "197.50",
      "low": "193.00",
      "close": "195.50",
      "average": "195.3968",
      "volume": "1456",
      "turnover": "284336.75",
      "trades": "37"
    },
    {
      "date": "2025-08-19",
      "bid": "198.00",
      "ask": "201.00",
      "open": "193.50",
      "high": "200.00",
      "low": "193.50",
      "close": "200.00",
      "average": "197.6091",
      "volume": "1617",
      "turnover": "319712.75",
      "trades": "26"
    },
    {
      "date": "2025-08-20",
      "bid": "201.00",
      "ask": "203.00",
      "open": "201.00",
      "high": "202.00",
      "low": "198.50",
      "close": "202.00",
      "average": "200.9104",
      "volume": "4157",
      "turnover": "835184.5",
      "trades": "46"
    },
    {
      "date": "2025-08-21",
      "bid": "198.50",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "198.50",
      "close": "200.00",
      "average": "200.8675",
      "volume": "770",
      "turnover": "154668",
      "trades": "29"
    },
    {
      "date": "2025-08-22",
      "bid": "201.00",
      "ask": "203.00",
      "open": "197.50",
      "high": "203.00",
      "low": "197.50",
      "close": "201.00",
      "average": "200.9935",
      "volume": "3636",
      "turnover": "730834",
      "trades": "48"
    },
    {
      "date": "2025-08-25",
      "bid": "199.00",
      "ask": "200.00",
      "open": "203.00",
      "high": "203.00",
      "low": "199.50",
      "close": "200.00",
      "average": "201.2869",
      "volume": "4901",
      "turnover": "986507",
      "trades": "71"
    },
    {
      "date": "2025-08-26",
      "bid": "195.00",
      "ask": "197.00",
      "open": "201.00",
      "high": "201.00",
      "low": "195.00",
      "close": "196.00",
      "average": "196.3228",
      "volume": "2311",
      "turnover": "453702",
      "trades": "48"
    },
    {
      "date": "2025-08-27",
      "bid": "193.00",
      "ask": "195.50",
      "open": "197.00",
      "high": "197.00",
      "low": "193.50",
      "close": "195.00",
      "average": "194.6435",
      "volume": "993",
      "turnover": "193281",
      "trades": "38"
    },
    {
      "date": "2025-08-28",
      "bid": "196.00",
      "ask": "199.00",
      "open": "197.50",
      "high": "201.00",
      "low": "196.50",
      "close": "198.00",
      "average": "197.9997",
      "volume": "1843",
      "turnover": "364913.5",
      "trades": "54"
    },
    {
      "date": "2025-08-29",
      "bid": "196.50",
      "ask": "198.00",
      "open": "199.00",
      "high": "199.50",
      "low": "196.50",
      "close": "198.00",
      "average": "197.4696",
      "volume": "608",
      "turnover": "120061.5",
      "trades": "28"
    },
    {
      "date": "2025-09-01",
      "bid": "196.00",
      "ask": "199.00",
      "open": "198.50",
      "high": "198.50",
      "low": "196.00",
      "close": "196.00",
      "average": "196.4703",
      "volume": "1289",
      "turnover": "253236.5",
      "trades": "29"
    },
    {
      "date": "2025-09-02",
      "bid": "192.00",
      "ask": "193.50",
      "open": "197.50",
      "high": "197.50",
      "low": "191.00",
      "close": "193.50",
      "average": "194.7256",
      "volume": "2433",
      "turnover": "473538.25",
      "trades": "40"
    },
    {
      "date": "2025-09-03",
      "bid": "189.00",
      "ask": "190.50",
      "open": "194.00",
      "high": "194.00",
      "low": "188.00",
      "close": "190.00",
      "average": "191.2453",
      "volume": "1731",
      "turnover": "331036",
      "trades": "47"
    },
    {
      "date": "2025-09-04",
      "bid": "191.00",
      "ask": "192.50",
      "open": "190.00",
      "high": "192.50",
      "low": "189.50",
      "close": "191.00",
      "average": "190.7891",
      "volume": "1443",
      "turnover": "275335",
      "trades": "34"
    },
    {
      "date": "2025-09-05",
      "bid": "196.50",
      "ask": "207.00",
      "open": "191.50",
      "high": "200.00",
      "low": "191.50",
      "close": "198.50",
      "average": "197.1432",
      "volume": "2745",
      "turnover": "541075.5",
      "trades": "36"
    },
    {
      "date": "2025-09-08",
      "bid": "202.00",
      "ask": "204.00",
      "open": "196.00",
      "high": "204.00",
      "low": "196.00",
      "close": "204.00",
      "average": "199.1196",
      "volume": "1665",
      "turnover": "331548.5",
      "trades": "49"
    },
    {
      "date": "2025-09-09",
      "bid": "205.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "205.9207",
      "volume": "2989",
      "turnover": "615497",
      "trades": "44"
    },
    {
      "date": "2025-09-10",
      "bid": "223.00",
      "ask": "225.00",
      "open": "207.00",
      "high": "225.00",
      "low": "207.00",
      "close": "225.00",
      "average": "220.5163",
      "volume": "18687",
      "turnover": "4119554.5",
      "trades": "294"
    },
    {
      "date": "2025-09-11",
      "bid": "230.00",
      "ask": "233.00",
      "open": "225.00",
      "high": "235.00",
      "low": "224.00",
      "close": "230.00",
      "average": "228.0391",
      "volume": "18538",
      "turnover": "4228299.5",
      "trades": "307"
    },
    {
      "date": "2025-09-12",
      "bid": "234.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "240.00",
      "low": "230.00",
      "close": "237.00",
      "average": "234.8205",
      "volume": "9533",
      "turnover": "2238297",
      "trades": "230"
    },
    {
      "date": "2025-09-15",
      "bid": "231.00",
      "ask": "234.00",
      "open": "238.00",
      "high": "239.00",
      "low": "230.00",
      "close": "230.00",
      "average": "234.3099",
      "volume": "8588",
      "turnover": "2012315.5",
      "trades": "175"
    },
    {
      "date": "2025-09-16",
      "bid": "234.00",
      "ask": "235.00",
      "open": "231.00",
      "high": "237.00",
      "low": "231.00",
      "close": "235.00",
      "average": "233.3338",
      "volume": "5512",
      "turnover": "1286249",
      "trades": "114"
    },
    {
      "date": "2025-09-17",
      "bid": "236.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "241.00",
      "low": "233.00",
      "close": "239.00",
      "average": "237.5965",
      "volume": "3812",
      "turnover": "905648.5",
      "trades": "95"
    },
    {
      "date": "2025-09-18",
      "bid": "227.00",
      "ask": "228.00",
      "open": "239.00",
      "high": "240.00",
      "low": "224.00",
      "close": "227.00",
      "average": "229.1526",
      "volume": "14597",
      "turnover": "3345237",
      "trades": "251"
    },
    {
      "date": "2025-09-19",
      "bid": "220.00",
      "ask": "223.00",
      "open": "228.00",
      "high": "235.00",
      "low": "216.00",
      "close": "216.00",
      "average": "220.542",
      "volume": "49268",
      "turnover": "10865570",
      "trades": "275"
    },
    {
      "date": "2025-09-22",
      "bid": "213.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "218.00",
      "low": "209.00",
      "close": "209.00",
      "average": "214.563",
      "volume": "6493",
      "turnover": "1393300",
      "trades": "122"
    },
    {
      "date": "2025-09-23",
      "bid": "213.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "212.3885",
      "volume": "7094",
      "turnover": "1507486",
      "trades": "113"
    },
    {
      "date": "2025-09-24",
      "bid": "211.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "212.7762",
      "volume": "3387",
      "turnover": "720744.5",
      "trades": "65"
    },
    {
      "date": "2025-09-25",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.00",
      "close": "211.00",
      "average": "209.814",
      "volume": "2192",
      "turnover": "459904.5",
      "trades": "78"
    },
    {
      "date": "2025-09-26",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "212.00",
      "low": "207.00",
      "close": "209.00",
      "average": "208.3026",
      "volume": "5596",
      "turnover": "1165634",
      "trades": "115"
    },
    {
      "date": "2025-09-29",
      "bid": "211.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "213.2938",
      "volume": "6280",
      "turnover": "1339513.5",
      "trades": "95"
    },
    {
      "date": "2025-09-30",
      "bid": "219.00",
      "ask": "220.00",
      "open": "214.00",
      "high": "220.00",
      "low": "212.00",
      "close": "220.00",
      "average": "217.0381",
      "volume": "8721",
      "turnover": "1892954.5",
      "trades": "138"
    },
    {
      "date": "2025-10-01",
      "bid": "219.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "222.00",
      "low": "218.00",
      "close": "220.00",
      "average": "219.9974",
      "volume": "1623",
      "turnover": "356910.5",
      "trades": "69"
    },
    {
      "date": "2025-10-02",
      "bid": "211.00",
      "ask": "212.00",
      "open": "219.00",
      "high": "219.00",
      "low": "209.00",
      "close": "209.00",
      "average": "214.3696",
      "volume": "7442",
      "turnover": "1595139.5",
      "trades": "138"
    },
    {
      "date": "2025-10-03",
      "bid": "212.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "216.00",
      "low": "211.00",
      "close": "212.00",
      "average": "213.8035",
      "volume": "5751",
      "turnover": "1229584",
      "trades": "86"
    },
    {
      "date": "2025-10-06",
      "bid": "213.00",
      "ask": "215.00",
      "open": "215.00",
      "high": "215.00",
      "low": "212.00",
      "close": "215.00",
      "average": "213.6776",
      "volume": "3143",
      "turnover": "671577.5",
      "trades": "80"
    },
    {
      "date": "2025-10-07",
      "bid": "219.00",
      "ask": "222.00",
      "open": "215.00",
      "high": "221.00",
      "low": "215.00",
      "close": "221.00",
      "average": "218.9195",
      "volume": "5593",
      "turnover": "1224417",
      "trades": "80"
    },
    {
      "date": "2025-10-08",
      "bid": "219.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "221.00",
      "low": "218.00",
      "close": "221.00",
      "average": "219.1144",
      "volume": "3237",
      "turnover": "709260.5",
      "trades": "70"
    },
    {
      "date": "2025-10-09",
      "bid": "214.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "221.00",
      "low": "216.00",
      "close": "219.00",
      "average": "217.7959",
      "volume": "1833",
      "turnover": "399245.5",
      "trades": "56"
    },
    {
      "date": "2025-10-10",
      "bid": "216.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.00",
      "low": "216.00",
      "close": "216.00",
      "average": "216.9918",
      "volume": "2074",
      "turnover": "450041",
      "trades": "67"
    },
    {
      "date": "2025-10-13",
      "bid": "214.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.00",
      "low": "214.00",
      "close": "220.00",
      "average": "215.0202",
      "volume": "3372",
      "turnover": "725048",
      "trades": "42"
    },
    {
      "date": "2025-10-14",
      "bid": "213.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "219.00",
      "low": "213.00",
      "close": "213.00",
      "average": "214.257",
      "volume": "11490",
      "turnover": "2461772",
      "trades": "96"
    },
    {
      "date": "2025-10-15",
      "bid": "211.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "216.00",
      "low": "211.00",
      "close": "212.00",
      "average": "213.7686",
      "volume": "15156",
      "turnover": "3239889",
      "trades": "80"
    },
    {
      "date": "2025-10-16",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "207.00",
      "close": "210.00",
      "average": "209.7031",
      "volume": "2617",
      "turnover": "548793",
      "trades": "57"
    },
    {
      "date": "2025-10-17",
      "bid": "211.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "207.00",
      "close": "212.00",
      "average": "210.4576",
      "volume": "4108",
      "turnover": "864560",
      "trades": "67"
    },
    {
      "date": "2025-10-20",
      "bid": "212.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "215.00",
      "low": "211.00",
      "close": "215.00",
      "average": "213.2996",
      "volume": "1395",
      "turnover": "297553",
      "trades": "36"
    },
    {
      "date": "2025-10-21",
      "bid": "212.00",
      "ask": "215.00",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "215.00",
      "average": "213.9347",
      "volume": "4510",
      "turnover": "964846",
      "trades": "48"
    },
    {
      "date": "2025-10-22",
      "bid": "212.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "216.00",
      "low": "210.00",
      "close": "212.00",
      "average": "214.8585",
      "volume": "3773",
      "turnover": "810661",
      "trades": "45"
    },
    {
      "date": "2025-10-23",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "221.00",
      "low": "214.00",
      "close": "215.00",
      "average": "216.5606",
      "volume": "7324",
      "turnover": "1586090",
      "trades": "78"
    },
    {
      "date": "2025-10-24",
      "bid": "216.00",
      "ask": "220.00",
      "open": "216.00",
      "high": "219.00",
      "low": "213.00",
      "close": "216.00",
      "average": "216.1687",
      "volume": "5364",
      "turnover": "1159529",
      "trades": "78"
    },
    {
      "date": "2025-10-27",
      "bid": "223.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "225.00",
      "low": "217.00",
      "close": "225.00",
      "average": "221.2703",
      "volume": "8138",
      "turnover": "1800548",
      "trades": "101"
    },
    {
      "date": "2025-10-28",
      "bid": "220.00",
      "ask": "223.00",
      "open": "223.00",
      "high": "225.00",
      "low": "220.00",
      "close": "221.00",
      "average": "222.3255",
      "volume": "1355",
      "turnover": "301251",
      "trades": "61"
    },
    {
      "date": "2025-10-29",
      "bid": "220.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "225.00",
      "low": "221.00",
      "close": "221.00",
      "average": "222.2661",
      "volume": "2709",
      "turnover": "602119",
      "trades": "42"
    },
    {
      "date": "2025-10-30",
      "bid": "219.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "224.00",
      "low": "218.00",
      "close": "218.00",
      "average": "220.4395",
      "volume": "4421",
      "turnover": "974563",
      "trades": "72"
    },
    {
      "date": "2025-10-31",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "221.00",
      "low": "218.00",
      "close": "221.00",
      "average": "219.6695",
      "volume": "1419",
      "turnover": "311693.5",
      "trades": "34"
    },
    {
      "date": "2025-11-03",
      "bid": "218.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "221.00",
      "low": "218.00",
      "close": "218.00",
      "average": "219.4228",
      "volume": "3570",
      "turnover": "783339",
      "trades": "77"
    },
    {
      "date": "2025-11-04",
      "bid": "215.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "219.00",
      "low": "213.00",
      "close": "214.00",
      "average": "214.9661",
      "volume": "3292",
      "turnover": "707676",
      "trades": "66"
    },
    {
      "date": "2025-11-05",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "216.00",
      "low": "214.00",
      "close": "214.00",
      "average": "214.6737",
      "volume": "958",
      "turnover": "205660",
      "trades": "33"
    },
    {
      "date": "2025-11-06",
      "bid": "207.00",
      "ask": "209.00",
      "open": "212.00",
      "high": "212.00",
      "low": "205.00",
      "close": "206.00",
      "average": "206.4989",
      "volume": "2329",
      "turnover": "480936",
      "trades": "75"
    },
    {
      "date": "2025-11-07",
      "bid": "205.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "210.00",
      "low": "205.00",
      "close": "208.00",
      "average": "206.5355",
      "volume": "1339",
      "turnover": "276551",
      "trades": "41"
    },
    {
      "date": "2025-11-10",
      "bid": "208.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "207.00",
      "close": "208.00",
      "average": "208.061",
      "volume": "3409",
      "turnover": "709280",
      "trades": "37"
    },
    {
      "date": "2025-11-11",
      "bid": "210.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "210.00",
      "low": "207.00",
      "close": "209.00",
      "average": "207.9146",
      "volume": "813",
      "turnover": "169063",
      "trades": "32"
    },
    {
      "date": "2025-11-12",
      "bid": "212.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "214.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.4911",
      "volume": "1714",
      "turnover": "362514",
      "trades": "63"
    },
    {
      "date": "2025-11-13",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "216.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.5813",
      "volume": "3167",
      "turnover": "676412",
      "trades": "55"
    },
    {
      "date": "2025-11-14",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "208.00",
      "close": "211.00",
      "average": "211.0114",
      "volume": "2988",
      "turnover": "630502",
      "trades": "35"
    },
    {
      "date": "2025-11-17",
      "bid": "211.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.6797",
      "volume": "2925",
      "turnover": "616238",
      "trades": "55"
    },
    {
      "date": "2025-11-18",
      "bid": "206.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "209.00",
      "low": "206.00",
      "close": "208.00",
      "average": "207.0408",
      "volume": "1595",
      "turnover": "330230",
      "trades": "31"
    },
    {
      "date": "2025-11-19",
      "bid": "206.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "208.00",
      "average": "205.4985",
      "volume": "2620",
      "turnover": "538401.5",
      "trades": "43"
    },
    {
      "date": "2025-11-20",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "206.796",
      "volume": "3795",
      "turnover": "784791",
      "trades": "54"
    },
    {
      "date": "2025-11-21",
      "bid": "206.00",
      "ask": "208.00",
      "open": "204.00",
      "high": "207.00",
      "low": "202.00",
      "close": "206.00",
      "average": "205.21",
      "volume": "1095",
      "turnover": "224705",
      "trades": "31"
    },
    {
      "date": "2025-11-24",
      "bid": "211.00",
      "ask": "212.00",
      "open": "205.00",
      "high": "212.00",
      "low": "205.00",
      "close": "212.00",
      "average": "209.7849",
      "volume": "3235",
      "turnover": "678654",
      "trades": "49"
    },
    {
      "date": "2025-11-25",
      "bid": "214.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.00",
      "low": "211.00",
      "close": "216.00",
      "average": "214.135",
      "volume": "5599",
      "turnover": "1198942",
      "trades": "37"
    },
    {
      "date": "2025-11-26",
      "bid": "214.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "216.00",
      "low": "213.00",
      "close": "214.00",
      "average": "213.8553",
      "volume": "1078",
      "turnover": "230536",
      "trades": "45"
    },
    {
      "date": "2025-11-27",
      "bid": "215.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "217.00",
      "low": "214.00",
      "close": "216.00",
      "average": "214.5125",
      "volume": "3961",
      "turnover": "849684",
      "trades": "36"
    },
    {
      "date": "2025-11-28",
      "bid": "215.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.00",
      "low": "214.00",
      "close": "216.00",
      "average": "216.2032",
      "volume": "660",
      "turnover": "142723.5",
      "trades": "24"
    },
    {
      "date": "2025-12-01",
      "bid": "215.00",
      "ask": "217.00",
      "open": "213.00",
      "high": "218.00",
      "low": "213.00",
      "close": "215.00",
      "average": "215.4208",
      "volume": "1483",
      "turnover": "319469",
      "trades": "37"
    },
    {
      "date": "2025-12-02",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "218.00",
      "low": "214.00",
      "close": "214.00",
      "average": "215.9203",
      "volume": "3162",
      "turnover": "682740",
      "trades": "28"
    },
    {
      "date": "2025-12-03",
      "bid": "217.00",
      "ask": "218.00",
      "open": "217.00",
      "high": "219.00",
      "low": "216.00",
      "close": "218.00",
      "average": "218.2488",
      "volume": "2906",
      "turnover": "634231",
      "trades": "25"
    },
    {
      "date": "2025-12-04",
      "bid": "221.00",
      "ask": "222.00",
      "open": "217.00",
      "high": "221.00",
      "low": "216.00",
      "close": "221.00",
      "average": "219.0934",
      "volume": "3630",
      "turnover": "795309",
      "trades": "40"
    },
    {
      "date": "2025-12-05",
      "bid": "218.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "222.00",
      "low": "220.00",
      "close": "220.00",
      "average": "220.1215",
      "volume": "4510",
      "turnover": "992748",
      "trades": "26"
    },
    {
      "date": "2025-12-08",
      "bid": "216.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "220.00",
      "low": "216.00",
      "close": "218.00",
      "average": "217.9564",
      "volume": "2546",
      "turnover": "554917",
      "trades": "36"
    },
    {
      "date": "2025-12-09",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "220.00",
      "low": "216.00",
      "close": "220.00",
      "average": "217.1959",
      "volume": "919",
      "turnover": "199603",
      "trades": "15"
    },
    {
      "date": "2025-12-10",
      "bid": "213.00",
      "ask": "215.00",
      "open": "218.00",
      "high": "219.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.9802",
      "volume": "202",
      "turnover": "43628",
      "trades": "12"
    },
    {
      "date": "2025-12-11",
      "bid": "216.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "218.00",
      "low": "213.00",
      "close": "218.00",
      "average": "215.0403",
      "volume": "521",
      "turnover": "112036",
      "trades": "20"
    },
    {
      "date": "2025-12-12",
      "bid": "213.00",
      "ask": "214.00",
      "open": "216.00",
      "high": "217.00",
      "low": "214.00",
      "close": "215.00",
      "average": "214.9528",
      "volume": "2966",
      "turnover": "637550",
      "trades": "37"
    },
    {
      "date": "2025-12-15",
      "bid": "213.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.6604",
      "volume": "2288",
      "turnover": "486567",
      "trades": "46"
    },
    {
      "date": "2025-12-16",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "215.00",
      "low": "212.00",
      "close": "214.00",
      "average": "213.9059",
      "volume": "1690",
      "turnover": "361533",
      "trades": "32"
    },
    {
      "date": "2025-12-17",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "215.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.7233",
      "volume": "2154",
      "turnover": "458206",
      "trades": "32"
    },
    {
      "date": "2025-12-18",
      "bid": "212.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "214.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.4769",
      "volume": "2445",
      "turnover": "519506",
      "trades": "28"
    },
    {
      "date": "2025-12-19",
      "bid": "212.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "242.00",
      "low": "212.00",
      "close": "242.00",
      "average": "238.4262",
      "volume": "15776",
      "turnover": "3761386",
      "trades": "36"
    },
    {
      "date": "2025-12-22",
      "bid": "215.00",
      "ask": "217.00",
      "open": "213.00",
      "high": "216.00",
      "low": "212.00",
      "close": "216.00",
      "average": "213.873",
      "volume": "13601",
      "turnover": "2908895.5",
      "trades": "192"
    },
    {
      "date": "2025-12-23",
      "bid": "216.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.00",
      "low": "213.00",
      "close": "217.00",
      "average": "215.2708",
      "volume": "4782",
      "turnover": "1029354",
      "trades": "95"
    },
    {
      "date": "2025-12-29",
      "bid": "218.00",
      "ask": "220.00",
      "open": "216.00",
      "high": "220.00",
      "low": "214.00",
      "close": "218.00",
      "average": "217.1958",
      "volume": "5934",
      "turnover": "1289000",
      "trades": "83"
    },
    {
      "date": "2025-12-30",
      "bid": "220.00",
      "ask": "222.00",
      "open": "217.00",
      "high": "222.00",
      "low": "217.00",
      "close": "219.00",
      "average": "219.7413",
      "volume": "1880",
      "turnover": "412888.5",
      "trades": "39"
    },
    {
      "date": "2026-01-02",
      "bid": "220.00",
      "ask": "222.00",
      "open": "221.00",
      "high": "223.00",
      "low": "217.00",
      "close": "222.00",
      "average": "219.5174",
      "volume": "2859",
      "turnover": "627400",
      "trades": "53"
    },
    {
      "date": "2026-01-05",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "223.00",
      "low": "220.00",
      "close": "223.00",
      "average": "220.8826",
      "volume": "426",
      "turnover": "94096",
      "trades": "18"
    },
    {
      "date": "2026-01-07",
      "bid": "230.00",
      "ask": "232.00",
      "open": "224.00",
      "high": "232.00",
      "low": "224.00",
      "close": "232.00",
      "average": "229.4845",
      "volume": "12392",
      "turnover": "2843772",
      "trades": "123"
    },
    {
      "date": "2026-01-08",
      "bid": "228.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "234.00",
      "low": "228.00",
      "close": "230.00",
      "average": "230.9632",
      "volume": "1976",
      "turnover": "456500.5",
      "trades": "55"
    },
    {
      "date": "2026-01-09",
      "bid": "230.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "231.00",
      "average": "229.9225",
      "volume": "3859",
      "turnover": "887271",
      "trades": "62"
    },
    {
      "date": "2026-01-12",
      "bid": "229.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "232.00",
      "low": "228.00",
      "close": "229.00",
      "average": "230.5424",
      "volume": "2211",
      "turnover": "509731",
      "trades": "61"
    },
    {
      "date": "2026-01-13",
      "bid": "229.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "233.00",
      "low": "226.00",
      "close": "233.00",
      "average": "231.0086",
      "volume": "2141",
      "turnover": "494513",
      "trades": "47"
    },
    {
      "date": "2026-01-14",
      "bid": "225.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "231.00",
      "low": "225.00",
      "close": "225.00",
      "average": "226.0443",
      "volume": "4663",
      "turnover": "1054379",
      "trades": "66"
    },
    {
      "date": "2026-01-15",
      "bid": "228.00",
      "ask": "231.00",
      "open": "226.00",
      "high": "230.00",
      "low": "225.00",
      "close": "230.00",
      "average": "227.0026",
      "volume": "777",
      "turnover": "176381",
      "trades": "21"
    },
    {
      "date": "2026-01-16",
      "bid": "229.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "231.00",
      "average": "229.7252",
      "volume": "1895",
      "turnover": "435240",
      "trades": "50"
    },
    {
      "date": "2026-01-19",
      "bid": "223.00",
      "ask": "225.00",
      "open": "229.00",
      "high": "229.00",
      "low": "222.00",
      "close": "224.00",
      "average": "225.3475",
      "volume": "2288",
      "turnover": "515595",
      "trades": "54"
    },
    {
      "date": "2026-01-20",
      "bid": "220.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "222.00",
      "low": "219.00",
      "close": "221.00",
      "average": "220.3806",
      "volume": "3436",
      "turnover": "757187.5",
      "trades": "41"
    },
    {
      "date": "2026-01-21",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "224.00",
      "low": "217.00",
      "close": "219.00",
      "average": "220.0271",
      "volume": "4539",
      "turnover": "998703",
      "trades": "39"
    },
    {
      "date": "2026-01-22",
      "bid": "224.00",
      "ask": "226.00",
      "open": "221.00",
      "high": "227.00",
      "low": "220.00",
      "close": "224.00",
      "average": "222.5287",
      "volume": "1948",
      "turnover": "433486",
      "trades": "43"
    },
    {
      "date": "2026-01-23",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "228.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.2453",
      "volume": "2776",
      "turnover": "630859",
      "trades": "49"
    },
    {
      "date": "2026-01-26",
      "bid": "226.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "229.00",
      "low": "224.00",
      "close": "229.00",
      "average": "227.4235",
      "volume": "4742",
      "turnover": "1078442",
      "trades": "44"
    },
    {
      "date": "2026-01-27",
      "bid": "228.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.1019",
      "volume": "3856",
      "turnover": "879561",
      "trades": "43"
    },
    {
      "date": "2026-01-28",
      "bid": "229.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "226.00",
      "close": "231.00",
      "average": "228.3396",
      "volume": "1964",
      "turnover": "448459",
      "trades": "45"
    },
    {
      "date": "2026-01-29",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "233.00",
      "low": "229.00",
      "close": "231.00",
      "average": "231.3206",
      "volume": "5322",
      "turnover": "1231088",
      "trades": "64"
    },
    {
      "date": "2026-01-30",
      "bid": "227.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "232.00",
      "low": "228.00",
      "close": "230.00",
      "average": "229.4806",
      "volume": "1698",
      "turnover": "389658",
      "trades": "26"
    },
    {
      "date": "2026-02-02",
      "bid": "231.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "234.00",
      "low": "228.00",
      "close": "234.00",
      "average": "231.8444",
      "volume": "2480",
      "turnover": "574974",
      "trades": "47"
    },
    {
      "date": "2026-02-03",
      "bid": "232.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "235.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.6744",
      "volume": "946",
      "turnover": "221056",
      "trades": "32"
    },
    {
      "date": "2026-02-04",
      "bid": "234.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "239.00",
      "low": "232.00",
      "close": "235.00",
      "average": "235.4871",
      "volume": "3075",
      "turnover": "724126.5",
      "trades": "54"
    },
    {
      "date": "2026-02-05",
      "bid": "213.00",
      "ask": "219.00",
      "open": "239.00",
      "high": "239.00",
      "low": "209.00",
      "close": "219.00",
      "average": "212.9851",
      "volume": "15611",
      "turnover": "3324944",
      "trades": "203"
    },
    {
      "date": "2026-02-06",
      "bid": "229.00",
      "ask": "233.00",
      "open": "217.00",
      "high": "234.00",
      "low": "217.00",
      "close": "231.00",
      "average": "226.3931",
      "volume": "9068",
      "turnover": "2052933",
      "trades": "124"
    },
    {
      "date": "2026-02-09",
      "bid": "229.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "233.00",
      "low": "226.00",
      "close": "229.00",
      "average": "229.4039",
      "volume": "2414",
      "turnover": "553781",
      "trades": "64"
    },
    {
      "date": "2026-02-10",
      "bid": "223.00",
      "ask": "227.00",
      "open": "233.00",
      "high": "233.00",
      "low": "222.00",
      "close": "224.00",
      "average": "225.1769",
      "volume": "2465",
      "turnover": "555061",
      "trades": "51"
    },
    {
      "date": "2026-02-11",
      "bid": "219.00",
      "ask": "222.00",
      "open": "227.00",
      "high": "227.00",
      "low": "219.00",
      "close": "219.00",
      "average": "220.3393",
      "volume": "4618",
      "turnover": "1017589",
      "trades": "49"
    },
    {
      "date": "2026-02-12",
      "bid": "217.00",
      "ask": "220.00",
      "open": "222.00",
      "high": "223.00",
      "low": "217.00",
      "close": "219.00",
      "average": "221.3354",
      "volume": "4258",
      "turnover": "942446",
      "trades": "52"
    },
    {
      "date": "2026-02-13",
      "bid": "217.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.00",
      "low": "217.00",
      "close": "220.00",
      "average": "218.2394",
      "volume": "2407",
      "turnover": "525271",
      "trades": "28"
    },
    {
      "date": "2026-02-16",
      "bid": "215.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "219.00",
      "low": "216.00",
      "close": "216.00",
      "average": "217.5223",
      "volume": "1321",
      "turnover": "287347",
      "trades": "35"
    },
    {
      "date": "2026-02-17",
      "bid": "216.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "219.00",
      "low": "216.00",
      "close": "219.00",
      "average": "218.0163",
      "volume": "1013",
      "turnover": "220799",
      "trades": "28"
    },
    {
      "date": "2026-02-18",
      "bid": "219.00",
      "ask": "224.00",
      "open": "219.00",
      "high": "223.00",
      "low": "218.00",
      "close": "223.00",
      "average": "219.305",
      "volume": "1928",
      "turnover": "422820",
      "trades": "17"
    },
    {
      "date": "2026-02-19",
      "bid": "220.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "223.00",
      "low": "219.00",
      "close": "220.00",
      "average": "220.9846",
      "volume": "1886",
      "turnover": "416777",
      "trades": "41"
    },
    {
      "date": "2026-02-20",
      "bid": "220.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "223.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.8155",
      "volume": "169312",
      "turnover": "37143305",
      "trades": "31"
    },
    {
      "date": "2026-02-23",
      "bid": "218.00",
      "ask": "222.00",
      "open": "221.00",
      "high": "225.00",
      "low": "220.00",
      "close": "220.00",
      "average": "221.3306",
      "volume": "611",
      "turnover": "135233",
      "trades": "22"
    },
    {
      "date": "2026-02-24",
      "bid": "226.00",
      "ask": "229.00",
      "open": "223.00",
      "high": "229.00",
      "low": "220.00",
      "close": "227.00",
      "average": "223.6335",
      "volume": "4452",
      "turnover": "995682",
      "trades": "45"
    },
    {
      "date": "2026-02-25",
      "bid": "225.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "225.00",
      "average": "225.8471",
      "volume": "2073",
      "turnover": "468181",
      "trades": "48"
    },
    {
      "date": "2026-02-26",
      "bid": "222.00",
      "ask": "224.00",
      "open": "227.00",
      "high": "227.00",
      "low": "222.00",
      "close": "222.00",
      "average": "223.4268",
      "volume": "1359",
      "turnover": "303637",
      "trades": "39"
    },
    {
      "date": "2026-02-27",
      "bid": "220.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "224.00",
      "low": "220.00",
      "close": "220.00",
      "average": "222.3043",
      "volume": "1702",
      "turnover": "378362",
      "trades": "40"
    },
    {
      "date": "2026-03-02",
      "bid": "217.00",
      "ask": "219.00",
      "open": "214.00",
      "high": "220.00",
      "low": "214.00",
      "close": "218.00",
      "average": "216.5742",
      "volume": "1970",
      "turnover": "426592",
      "trades": "47"
    },
    {
      "date": "2026-03-03",
      "bid": "210.00",
      "ask": "212.00",
      "open": "215.00",
      "high": "215.00",
      "low": "208.00",
      "close": "212.00",
      "average": "209.9982",
      "volume": "1721",
      "turnover": "361407",
      "trades": "61"
    },
    {
      "date": "2026-03-04",
      "bid": "215.00",
      "ask": "217.00",
      "open": "204.00",
      "high": "217.00",
      "low": "204.00",
      "close": "215.00",
      "average": "211.6668",
      "volume": "2101",
      "turnover": "444712",
      "trades": "41"
    },
    {
      "date": "2026-03-05",
      "bid": "211.00",
      "ask": "212.00",
      "open": "218.00",
      "high": "218.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.3494",
      "volume": "1660",
      "turnover": "354160",
      "trades": "20"
    },
    {
      "date": "2026-03-06",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "209.00",
      "close": "212.00",
      "average": "210.9729",
      "volume": "2324",
      "turnover": "490301",
      "trades": "30"
    },
    {
      "date": "2026-03-09",
      "bid": "205.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "210.00",
      "low": "204.00",
      "close": "208.00",
      "average": "205.7985",
      "volume": "3494",
      "turnover": "719060",
      "trades": "59"
    },
    {
      "date": "2026-03-10",
      "bid": "214.00",
      "ask": "215.00",
      "open": "209.00",
      "high": "217.00",
      "low": "209.00",
      "close": "214.00",
      "average": "213.3733",
      "volume": "2285",
      "turnover": "487558",
      "trades": "33"
    },
    {
      "date": "2026-03-11",
      "bid": "212.00",
      "ask": "213.00",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "216.00",
      "average": "212.7534",
      "volume": "292",
      "turnover": "62124",
      "trades": "15"
    },
    {
      "date": "2026-03-12",
      "bid": "212.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.4875",
      "volume": "2008",
      "turnover": "424667",
      "trades": "37"
    },
    {
      "date": "2026-03-13",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "214.00",
      "low": "210.00",
      "close": "211.00",
      "average": "212.667",
      "volume": "1135",
      "turnover": "241377",
      "trades": "33"
    },
    {
      "date": "2026-03-16",
      "bid": "211.00",
      "ask": "212.00",
      "open": "205.00",
      "high": "213.00",
      "low": "205.00",
      "close": "213.00",
      "average": "209.5296",
      "volume": "1097",
      "turnover": "229854",
      "trades": "23"
    },
    {
      "date": "2026-03-17",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.5799",
      "volume": "895",
      "turnover": "188469",
      "trades": "28"
    },
    {
      "date": "2026-03-18",
      "bid": "210.00",
      "ask": "211.00",
      "open": "209.00",
      "high": "212.00",
      "low": "209.00",
      "close": "211.00",
      "average": "210.1174",
      "volume": "1083",
      "turnover": "227566",
      "trades": "27"
    },
    {
      "date": "2026-03-19",
      "bid": "205.00",
      "ask": "206.00",
      "open": "209.00",
      "high": "209.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.4866",
      "volume": "2129",
      "turnover": "437445",
      "trades": "36"
    },
    {
      "date": "2026-03-20",
      "bid": "204.00",
      "ask": "205.00",
      "open": "206.00",
      "high": "209.00",
      "low": "201.00",
      "close": "201.00",
      "average": "201.2091",
      "volume": "28497",
      "turnover": "5734011",
      "trades": "41"
    },
    {
      "date": "2026-03-23",
      "bid": "203.00",
      "ask": "205.00",
      "open": "200.00",
      "high": "208.00",
      "low": "196.50",
      "close": "206.00",
      "average": "199.0081",
      "volume": "10552",
      "turnover": "2099953.5",
      "trades": "65"
    },
    {
      "date": "2026-03-24",
      "bid": "200.00",
      "ask": "202.00",
      "open": "206.00",
      "high": "206.00",
      "low": "200.00",
      "close": "202.00",
      "average": "202.0803",
      "volume": "2588",
      "turnover": "522942",
      "trades": "24"
    },
    {
      "date": "2026-03-25",
      "bid": "202.00",
      "ask": "203.00",
      "open": "203.00",
      "high": "206.00",
      "low": "202.00",
      "close": "203.00",
      "average": "204.1832",
      "volume": "861",
      "turnover": "175927",
      "trades": "43"
    },
    {
      "date": "2026-03-26",
      "bid": "200.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "204.00",
      "low": "201.00",
      "close": "201.00",
      "average": "201.8294",
      "volume": "885",
      "turnover": "178619",
      "trades": "30"
    },
    {
      "date": "2026-03-27",
      "bid": "196.00",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "192.00",
      "close": "196.00",
      "average": "195.781",
      "volume": "6257",
      "turnover": "1225002",
      "trades": "89"
    },
    {
      "date": "2026-03-30",
      "bid": "200.00",
      "ask": "202.00",
      "open": "196.00",
      "high": "201.00",
      "low": "194.50",
      "close": "201.00",
      "average": "197.4632",
      "volume": "3372",
      "turnover": "666347",
      "trades": "50"
    },
    {
      "date": "2026-03-31",
      "bid": "206.00",
      "ask": "207.00",
      "open": "202.00",
      "high": "208.00",
      "low": "202.00",
      "close": "206.00",
      "average": "205.8769",
      "volume": "2113",
      "turnover": "434965",
      "trades": "42"
    },
    {
      "date": "2026-04-01",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "213.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.1137",
      "volume": "3785",
      "turnover": "795368.5",
      "trades": "59"
    },
    {
      "date": "2026-04-02",
      "bid": "205.00",
      "ask": "207.00",
      "open": "211.00",
      "high": "211.00",
      "low": "206.00",
      "close": "206.00",
      "average": "207.9007",
      "volume": "3486",
      "turnover": "724742",
      "trades": "45"
    },
    {
      "date": "2026-04-07",
      "bid": "207.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "211.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.9836",
      "volume": "4744",
      "turnover": "991418",
      "trades": "63"
    },
    {
      "date": "2026-04-08",
      "bid": "215.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "218.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.7939",
      "volume": "1684",
      "turnover": "363939",
      "trades": "46"
    },
    {
      "date": "2026-04-09",
      "bid": "217.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "219.00",
      "low": "214.00",
      "close": "218.00",
      "average": "215.9172",
      "volume": "2125",
      "turnover": "458824",
      "trades": "46"
    },
    {
      "date": "2026-04-10",
      "bid": "224.00",
      "ask": "225.00",
      "open": "219.00",
      "high": "225.00",
      "low": "218.00",
      "close": "223.00",
      "average": "221.5687",
      "volume": "3573",
      "turnover": "791873.5",
      "trades": "57"
    },
    {
      "date": "2026-04-13",
      "bid": "223.00",
      "ask": "224.00",
      "open": "223.00",
      "high": "224.00",
      "low": "222.00",
      "close": "224.00",
      "average": "223.3519",
      "volume": "1158",
      "turnover": "258540",
      "trades": "36"
    },
    {
      "date": "2026-04-14",
      "bid": "224.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.00",
      "low": "222.00",
      "close": "223.00",
      "average": "224.5624",
      "volume": "1342",
      "turnover": "301351.5",
      "trades": "26"
    },
    {
      "date": "2026-04-15",
      "bid": "221.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "226.00",
      "low": "221.00",
      "close": "221.00",
      "average": "222.8699",
      "volume": "5984",
      "turnover": "1334118",
      "trades": "52"
    },
    {
      "date": "2026-04-16",
      "bid": "224.00",
      "ask": "225.00",
      "open": "223.00",
      "high": "225.00",
      "low": "222.00",
      "close": "225.00",
      "average": "223.3186",
      "volume": "2392",
      "turnover": "534178",
      "trades": "26"
    },
    {
      "date": "2026-04-17",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "229.00",
      "low": "223.00",
      "close": "229.00",
      "average": "225.4635",
      "volume": "3408",
      "turnover": "768380.5",
      "trades": "47"
    },
    {
      "date": "2026-04-20",
      "bid": "226.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "231.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.7213",
      "volume": "5771",
      "turnover": "1313654",
      "trades": "52"
    },
    {
      "date": "2026-04-21",
      "bid": "224.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "227.00",
      "low": "224.00",
      "close": "224.00",
      "average": "224.1682",
      "volume": "5565",
      "turnover": "1247496",
      "trades": "28"
    },
    {
      "date": "2026-04-22",
      "bid": "223.00",
      "ask": "224.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "224.00",
      "average": "224.8431",
      "volume": "4292",
      "turnover": "965171",
      "trades": "33"
    },
    {
      "date": "2026-04-23",
      "bid": "220.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "220.00",
      "average": "221.695",
      "volume": "1508",
      "turnover": "334316",
      "trades": "42"
    },
    {
      "date": "2026-04-24",
      "bid": "215.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "221.00",
      "low": "216.00",
      "close": "218.00",
      "average": "219.4386",
      "volume": "1434",
      "turnover": "314675",
      "trades": "47"
    },
    {
      "date": "2026-04-27",
      "bid": "215.00",
      "ask": "216.00",
      "open": "217.00",
      "high": "219.00",
      "low": "215.00",
      "close": "216.00",
      "average": "217.6979",
      "volume": "1432",
      "turnover": "311743",
      "trades": "54"
    },
    {
      "date": "2026-04-28",
      "bid": "210.00",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.00",
      "low": "209.00",
      "close": "209.00",
      "average": "213.6706",
      "volume": "3380",
      "turnover": "722052.5",
      "trades": "48"
    },
    {
      "date": "2026-04-29",
      "bid": "201.00",
      "ask": "202.00",
      "open": "209.00",
      "high": "209.00",
      "low": "197.50",
      "close": "202.00",
      "average": "201.5449",
      "volume": "13589",
      "turnover": "2738909.5",
      "trades": "154"
    },
    {
      "date": "2026-04-30",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.00",
      "high": "202.00",
      "low": "198.00",
      "close": "198.00",
      "average": "199.4147",
      "volume": "1591",
      "turnover": "317323",
      "trades": "40"
    },
    {
      "date": "2026-05-04",
      "bid": "196.00",
      "ask": "198.00",
      "open": "201.00",
      "high": "203.00",
      "low": "196.00",
      "close": "196.50",
      "average": "199.0011",
      "volume": "10422",
      "turnover": "2074087",
      "trades": "154"
    },
    {
      "date": "2026-05-05",
      "bid": "198.00",
      "ask": "200.00",
      "open": "197.00",
      "high": "200.00",
      "low": "197.00",
      "close": "200.00",
      "average": "198.2481",
      "volume": "4539",
      "turnover": "899848",
      "trades": "76"
    },
    {
      "date": "2026-05-06",
      "bid": "201.00",
      "ask": "202.00",
      "open": "197.50",
      "high": "204.00",
      "low": "194.50",
      "close": "201.00",
      "average": "200.3762",
      "volume": "7638",
      "turnover": "1530467",
      "trades": "86"
    },
    {
      "date": "2026-05-07",
      "bid": "199.50",
      "ask": "200.00",
      "open": "201.00",
      "high": "202.00",
      "low": "199.50",
      "close": "199.50",
      "average": "200.5532",
      "volume": "4367",
      "turnover": "875816",
      "trades": "53"
    },
    {
      "date": "2026-05-08",
      "bid": "199.50",
      "ask": "201.00",
      "open": "201.00",
      "high": "201.00",
      "low": "197.00",
      "close": "199.50",
      "average": "200.0436",
      "volume": "4071",
      "turnover": "814377.5",
      "trades": "43"
    },
    {
      "date": "2026-05-11",
      "bid": "198.00",
      "ask": "199.50",
      "open": "200.00",
      "high": "200.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.6041",
      "volume": "3310",
      "turnover": "657379.5",
      "trades": "56"
    },
    {
      "date": "2026-05-12",
      "bid": "194.50",
      "ask": "195.00",
      "open": "198.00",
      "high": "199.00",
      "low": "194.00",
      "close": "194.00",
      "average": "196.6436",
      "volume": "1258",
      "turnover": "247386.5",
      "trades": "96"
    },
    {
      "date": "2026-05-13",
      "bid": "192.50",
      "ask": "193.50",
      "open": "195.00",
      "high": "196.50",
      "low": "193.00",
      "close": "193.00",
      "average": "194.3517",
      "volume": "582",
      "turnover": "113118.25",
      "trades": "42"
    },
    {
      "date": "2026-05-15",
      "bid": "192.00",
      "ask": "192.50",
      "open": "192.50",
      "high": "195.00",
      "low": "192.50",
      "close": "193.00",
      "average": "193.4964",
      "volume": "1382",
      "turnover": "267415",
      "trades": "47"
    },
    {
      "date": "2026-05-18",
      "bid": "188.00",
      "ask": "188.50",
      "open": "190.00",
      "high": "191.00",
      "low": "187.00",
      "close": "188.00",
      "average": "188.4176",
      "volume": "3483",
      "turnover": "656265.75",
      "trades": "75"
    },
    {
      "date": "2026-05-19",
      "bid": "190.00",
      "ask": "190.50",
      "open": "188.50",
      "high": "190.50",
      "low": "188.50",
      "close": "190.50",
      "average": "188.8295",
      "volume": "1004",
      "turnover": "189585.5",
      "trades": "24"
    },
    {
      "date": "2026-05-20",
      "bid": "194.00",
      "ask": "195.00",
      "open": "189.50",
      "high": "194.50",
      "low": "189.50",
      "close": "194.50",
      "average": "190.5725",
      "volume": "3081",
      "turnover": "587154",
      "trades": "36"
    },
    {
      "date": "2026-05-21",
      "bid": "193.00",
      "ask": "195.00",
      "open": "193.50",
      "high": "197.00",
      "low": "193.50",
      "close": "193.50",
      "average": "194.2286",
      "volume": "3454",
      "turnover": "670865.5",
      "trades": "39"
    },
    {
      "date": "2026-05-22",
      "bid": "194.00",
      "ask": "195.50",
      "open": "193.50",
      "high": "196.00",
      "low": "192.50",
      "close": "195.00",
      "average": "193.985",
      "volume": "1170",
      "turnover": "226962.5",
      "trades": "34"
    },
    {
      "date": "2026-05-25",
      "bid": "200.00",
      "ask": "201.00",
      "open": "195.50",
      "high": "201.00",
      "low": "195.50",
      "close": "200.00",
      "average": "199.0307",
      "volume": "2080",
      "turnover": "414022.25",
      "trades": "51"
    },
    {
      "date": "2026-05-26",
      "bid": "200.00",
      "ask": "203.00",
      "open": "200.00",
      "high": "203.00",
      "low": "199.50",
      "close": "202.00",
      "average": "201.3352",
      "volume": "1437",
      "turnover": "289252.75",
      "trades": "36"
    },
    {
      "date": "2026-05-27",
      "bid": "200.00",
      "ask": "202.00",
      "open": "201.00",
      "high": "204.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.9168",
      "volume": "4328",
      "turnover": "873898",
      "trades": "41"
    },
    {
      "date": "2026-05-28",
      "bid": "197.00",
      "ask": "198.50",
      "open": "200.00",
      "high": "200.00",
      "low": "196.00",
      "close": "196.00",
      "average": "198.8962",
      "volume": "1257",
      "turnover": "250012.5",
      "trades": "31"
    },
    {
      "date": "2026-05-29",
      "bid": "197.50",
      "ask": "198.50",
      "open": "199.00",
      "high": "201.00",
      "low": "197.50",
      "close": "198.50",
      "average": "198.9664",
      "volume": "2944",
      "turnover": "585745",
      "trades": "43"
    },
    {
      "date": "2026-06-01",
      "bid": "190.50",
      "ask": "192.00",
      "open": "200.00",
      "high": "200.00",
      "low": "190.50",
      "close": "192.00",
      "average": "194.5758",
      "volume": "5743",
      "turnover": "1117485",
      "trades": "65"
    },
    {
      "date": "2026-06-02",
      "bid": "188.00",
      "ask": "189.00",
      "open": "190.50",
      "high": "193.00",
      "low": "189.00",
      "close": "189.00",
      "average": "189.8319",
      "volume": "3513",
      "turnover": "666879.5",
      "trades": "52"
    },
    {
      "date": "2026-06-03",
      "bid": "185.00",
      "ask": "186.50",
      "open": "189.00",
      "high": "189.00",
      "low": "184.50",
      "close": "186.00",
      "average": "185.8091",
      "volume": "1679",
      "turnover": "311904.75",
      "trades": "55"
    },
    {
      "date": "2026-06-04",
      "bid": "185.00",
      "ask": "186.50",
      "open": "185.50",
      "high": "187.50",
      "low": "185.00",
      "close": "186.00",
      "average": "186.1092",
      "volume": "4868",
      "turnover": "905975.5",
      "trades": "46"
    },
    {
      "date": "2026-06-05",
      "bid": "184.50",
      "ask": "185.50",
      "open": "184.50",
      "high": "187.00",
      "low": "184.50",
      "close": "185.00",
      "average": "186.1642",
      "volume": "2254",
      "turnover": "419702",
      "trades": "31"
    },
    {
      "date": "2026-06-08",
      "bid": "180.50",
      "ask": "181.50",
      "open": "184.00",
      "high": "184.00",
      "low": "180.00",
      "close": "181.00",
      "average": "182.3215",
      "volume": "4539",
      "turnover": "827400.5",
      "trades": "73"
    },
    {
      "date": "2026-06-09",
      "bid": "178.50",
      "ask": "179.50",
      "open": "180.50",
      "high": "182.00",
      "low": "179.00",
      "close": "179.00",
      "average": "180.4791",
      "volume": "3878",
      "turnover": "699885.75",
      "trades": "59"
    },
    {
      "date": "2026-06-10",
      "bid": "181.50",
      "ask": "183.00",
      "open": "178.50",
      "high": "183.00",
      "low": "177.50",
      "close": "183.00",
      "average": "180.2221",
      "volume": "1513",
      "turnover": "272676",
      "trades": "36"
    },
    {
      "date": "2026-06-11",
      "bid": "183.50",
      "ask": "185.50",
      "open": "183.00",
      "high": "185.00",
      "low": "182.00",
      "close": "184.50",
      "average": "183.592",
      "volume": "500",
      "turnover": "91796",
      "trades": "11"
    },
    {
      "date": "2026-06-12",
      "bid": "190.50",
      "ask": "192.50",
      "open": "185.50",
      "high": "193.00",
      "low": "185.50",
      "close": "191.50",
      "average": "191.2725",
      "volume": "10828",
      "turnover": "2071142.5",
      "trades": "58"
    },
    {
      "date": "2026-06-15",
      "bid": "192.00",
      "ask": "192.50",
      "open": "193.00",
      "high": "196.50",
      "low": "192.00",
      "close": "192.00",
      "average": "195.1827",
      "volume": "3566",
      "turnover": "696021.5",
      "trades": "42"
    },
    {
      "date": "2026-06-16",
      "bid": "192.50",
      "ask": "193.50",
      "open": "192.50",
      "high": "193.50",
      "low": "191.00",
      "close": "193.50",
      "average": "192.2221",
      "volume": "572",
      "turnover": "109950",
      "trades": "19"
    },
    {
      "date": "2026-06-17",
      "bid": "194.50",
      "ask": "196.50",
      "open": "192.00",
      "high": "198.00",
      "low": "192.00",
      "close": "196.50",
      "average": "194.2696",
      "volume": "586",
      "turnover": "113915.25",
      "trades": "22"
    },
    {
      "date": "2026-06-18",
      "bid": "194.00",
      "ask": "195.50",
      "open": "196.50",
      "high": "196.50",
      "low": "192.00",
      "close": "194.50",
      "average": "193.752",
      "volume": "10720",
      "turnover": "2077021",
      "trades": "45"
    },
    {
      "date": "2026-06-22",
      "bid": "193.50",
      "ask": "195.00",
      "open": "194.50",
      "high": "194.50",
      "low": "191.00",
      "close": "193.50",
      "average": "193.614",
      "volume": "3474",
      "turnover": "672526.75",
      "trades": "40"
    },
    {
      "date": "2026-06-23",
      "bid": "191.50",
      "ask": "193.00",
      "open": "193.00",
      "high": "193.50",
      "low": "190.00",
      "close": "193.50",
      "average": "191.7083",
      "volume": "1188",
      "turnover": "227749.5",
      "trades": "16"
    },
    {
      "date": "2026-06-24",
      "bid": "193.00",
      "ask": "194.50",
      "open": "189.00",
      "high": "194.00",
      "low": "189.00",
      "close": "193.50",
      "average": "193.3146",
      "volume": "1537",
      "turnover": "297124.5",
      "trades": "15"
    },
    {
      "date": "2026-06-25",
      "bid": "193.50",
      "ask": "195.00",
      "open": "196.50",
      "high": "196.50",
      "low": "194.50",
      "close": "195.00",
      "average": "194.8914",
      "volume": "6504",
      "turnover": "1267573.5",
      "trades": "38"
    },
    {
      "date": "2026-06-26",
      "bid": "192.00",
      "ask": "193.00",
      "open": "193.00",
      "high": "195.00",
      "low": "192.50",
      "close": "192.50",
      "average": "193.7008",
      "volume": "900",
      "turnover": "174330",
      "trades": "29"
    },
    {
      "date": "2026-06-29",
      "bid": "190.50",
      "ask": "191.50",
      "open": "193.00",
      "high": "195.50",
      "low": "190.50",
      "close": "192.50",
      "average": "191.8277",
      "volume": "2916",
      "turnover": "559369.5",
      "trades": "31"
    },
    {
      "date": "2026-06-30",
      "bid": "191.00",
      "ask": "192.00",
      "open": "192.50",
      "high": "193.50",
      "low": "190.00",
      "close": "192.00",
      "average": "192.3931",
      "volume": "758",
      "turnover": "145834",
      "trades": "23"
    },
    {
      "date": "2026-07-01",
      "bid": "188.50",
      "ask": "190.50",
      "open": "189.00",
      "high": "190.50",
      "low": "188.00",
      "close": "189.00",
      "average": "188.7529",
      "volume": "1103",
      "turnover": "208194.5",
      "trades": "26"
    },
    {
      "date": "2026-07-02",
      "bid": "190.00",
      "ask": "191.00",
      "open": "190.50",
      "high": "191.50",
      "low": "186.00",
      "close": "191.50",
      "average": "188.7332",
      "volume": "313",
      "turnover": "59073.5",
      "trades": "14"
    },
    {
      "date": "2026-07-03",
      "bid": "194.00",
      "ask": "195.00",
      "open": "190.00",
      "high": "195.00",
      "low": "190.00",
      "close": "195.00",
      "average": "193.7386",
      "volume": "1938",
      "turnover": "375467.5",
      "trades": "27"
    },
    {
      "date": "2026-07-06",
      "bid": "195.00",
      "ask": "196.00",
      "open": "195.00",
      "high": "198.00",
      "low": "195.00",
      "close": "196.00",
      "average": "195.9394",
      "volume": "1303",
      "turnover": "255329.25",
      "trades": "34"
    },
    {
      "date": "2026-07-07",
      "bid": "192.50",
      "ask": "193.00",
      "open": "195.50",
      "high": "197.50",
      "low": "192.50",
      "close": "192.50",
      "average": "194.8554",
      "volume": "2623",
      "turnover": "511115.5",
      "trades": "38"
    },
    {
      "date": "2026-07-08",
      "bid": "186.00",
      "ask": "188.00",
      "open": "189.00",
      "high": "192.50",
      "low": "186.00",
      "close": "186.00",
      "average": "188.3926",
      "volume": "2662",
      "turnover": "501501",
      "trades": "39"
    },
    {
      "date": "2026-07-09",
      "bid": "187.00",
      "ask": "188.00",
      "open": "186.50",
      "high": "187.50",
      "low": "186.50",
      "close": "187.50",
      "average": "187.0895",
      "volume": "632",
      "turnover": "118261.25",
      "trades": "18"
    },
    {
      "date": "2026-07-10",
      "bid": "183.50",
      "ask": "186.00",
      "open": "187.50",
      "high": "188.00",
      "low": "182.50",
      "close": "183.50",
      "average": "184.2083",
      "volume": "4407",
      "turnover": "811782",
      "trades": "59"
    },
    {
      "date": "2026-07-13",
      "bid": "181.50",
      "ask": "183.50",
      "open": "182.50",
      "high": "183.00",
      "low": "180.50",
      "close": "182.00",
      "average": "182.0648",
      "volume": "2160",
      "turnover": "393260",
      "trades": "39"
    },
    {
      "date": "2026-07-14",
      "bid": "170.50",
      "ask": "173.50",
      "open": "182.00",
      "high": "182.00",
      "low": "169.50",
      "close": "170.50",
      "average": "173.1379",
      "volume": "17298",
      "turnover": "2994846",
      "trades": "226"
    },
    {
      "date": "2026-07-15",
      "bid": "172.50",
      "ask": "174.00",
      "open": "173.50",
      "high": "174.50",
      "low": "170.00",
      "close": "173.50",
      "average": "172.7781",
      "volume": "6255",
      "turnover": "1080680.5",
      "trades": "64"
    },
    {
      "date": "2026-07-16",
      "bid": "170.50",
      "ask": "172.00",
      "open": "174.00",
      "high": "174.00",
      "low": "170.50",
      "close": "172.50",
      "average": "171.9017",
      "volume": "1943",
      "turnover": "334005",
      "trades": "39"
    },
    {
      "date": "2026-07-17",
      "bid": "169.00",
      "ask": "171.00",
      "open": "172.00",
      "high": "172.00",
      "low": "167.50",
      "close": "170.00",
      "average": "170.15",
      "volume": "4031",
      "turnover": "685874.5",
      "trades": "91"
    },
    {
      "date": "2026-07-20",
      "bid": "169.50",
      "ask": "171.50",
      "open": "169.00",
      "high": "172.00",
      "low": "169.00",
      "close": "170.00",
      "average": "169.9133",
      "volume": "1572",
      "turnover": "267083",
      "trades": "43"
    },
    {
      "date": "2026-07-21",
      "bid": "169.50",
      "ask": "170.50",
      "open": "171.50",
      "high": "171.50",
      "low": "169.00",
      "close": "170.00",
      "average": "169.8228",
      "volume": "4714",
      "turnover": "800546.5",
      "trades": "41"
    },
    {
      "date": "2026-07-22",
      "bid": "171.50",
      "ask": "174.00",
      "open": "169.50",
      "high": "173.50",
      "low": "169.00",
      "close": "173.50",
      "average": "172.8454",
      "volume": "2565",
      "turnover": "443348.5",
      "trades": "32"
    },
    {
      "date": "2026-07-23",
      "bid": "169.00",
      "ask": "169.50",
      "open": "173.00",
      "high": "173.00",
      "low": "170.00",
      "close": "170.00",
      "average": "171.1225",
      "volume": "1523",
      "turnover": "260619.5",
      "trades": "45"
    },
    {
      "date": "2026-07-24",
      "bid": "170.00",
      "ask": "171.50",
      "open": "169.50",
      "high": "171.00",
      "low": "169.00",
      "close": "170.50",
      "average": "170.0537",
      "volume": "665",
      "turnover": "113086.5",
      "trades": "45"
    },
    {
      "date": "2026-07-27",
      "bid": "169.50",
      "ask": "171.50",
      "open": "171.50",
      "high": "173.00",
      "low": "170.00",
      "close": "170.50",
      "average": "170.9716",
      "volume": "2689",
      "turnover": "459742.5",
      "trades": "72"
    },
    {
      "date": "2026-07-28",
      "bid": "169.00",
      "ask": "170.50",
      "open": "171.50",
      "high": "172.50",
      "low": "169.50",
      "close": "169.50",
      "average": "170.4052",
      "volume": "6519",
      "turnover": "1110871.5",
      "trades": "65"
    },
    {
      "date": "2026-07-29",
      "bid": "168.00",
      "ask": "169.50",
      "open": "170.50",
      "high": "171.50",
      "low": "167.50",
      "close": "169.50",
      "average": "168.8047",
      "volume": "3828",
      "turnover": "646098",
      "trades": "74"
    },
    {
      "date": "2026-07-30",
      "bid": "169.50",
      "ask": "170.50",
      "open": "176.00",
      "high": "176.00",
      "low": "168.50",
      "close": "170.50",
      "average": "170.5181",
      "volume": "1439",
      "turnover": "245375.5",
      "trades": "26"
    },
    {
      "date": "2026-07-31",
      "bid": "170.00",
      "ask": "170.50",
      "open": "169.50",
      "high": "172.00",
      "low": "169.50",
      "close": "170.00",
      "average": "170.462",
      "volume": "841",
      "turnover": "143358.5",
      "trades": "34"
    },
    {
      "date": "2026-08-03",
      "bid": "169.00",
      "ask": "170.00",
      "open": "171.00",
      "high": "172.00",
      "low": "169.00",
      "close": "169.00",
      "average": "169.7571",
      "volume": "2736",
      "turnover": "464455.5",
      "trades": "67"
    },
    {
      "date": "2026-08-04",
      "bid": "170.50",
      "ask": "171.50",
      "open": "169.00",
      "high": "171.50",
      "low": "169.00",
      "close": "171.50",
      "average": "170.1615",
      "volume": "2665",
      "turnover": "453480.5",
      "trades": "49"
    },
    {
      "date": "2026-08-05",
      "bid": "173.50",
      "ask": "174.50",
      "open": "170.50",
      "high": "174.50",
      "low": "169.00",
      "close": "174.50",
      "average": "172.7151",
      "volume": "5208",
      "turnover": "899502.5",
      "trades": "84"
    }
  ]
}