{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX277102/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nman?id=TX277102",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX277102",
    "asset_class": "SHARES",
    "isin": "SE0011204510",
    "symbol": "NMAN",
    "company": "Nederman Holding",
    "market": null,
    "last_sale_price": "SEK 134.20",
    "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": "214.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "217.00",
      "low": "211.00",
      "close": "212.00",
      "average": "214.4096",
      "volume": "2241",
      "turnover": "480492",
      "trades": "75"
    },
    {
      "date": "2021-08-03",
      "bid": "210.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "213.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.6245",
      "volume": "2426",
      "turnover": "513401",
      "trades": "62"
    },
    {
      "date": "2021-08-04",
      "bid": "208.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.7064",
      "volume": "5569",
      "turnover": "1173402",
      "trades": "125"
    },
    {
      "date": "2021-08-05",
      "bid": "210.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.4569",
      "volume": "1815",
      "turnover": "383543",
      "trades": "48"
    },
    {
      "date": "2021-08-06",
      "bid": "206.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "206.00",
      "close": "206.00",
      "average": "208.9406",
      "volume": "825",
      "turnover": "172376",
      "trades": "30"
    },
    {
      "date": "2021-08-09",
      "bid": "209.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "211.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.7859",
      "volume": "1962",
      "turnover": "413562",
      "trades": "40"
    },
    {
      "date": "2021-08-10",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "208.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.0351",
      "volume": "15846",
      "turnover": "3280678",
      "trades": "71"
    },
    {
      "date": "2021-08-11",
      "bid": "206.00",
      "ask": "210.00",
      "open": "206.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "206.7116",
      "volume": "371",
      "turnover": "76690",
      "trades": "21"
    },
    {
      "date": "2021-08-12",
      "bid": "205.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "208.00",
      "low": "204.00",
      "close": "208.00",
      "average": "207.1661",
      "volume": "3937",
      "turnover": "815613",
      "trades": "71"
    },
    {
      "date": "2021-08-13",
      "bid": "207.00",
      "ask": "208.00",
      "open": "205.00",
      "high": "209.00",
      "low": "205.00",
      "close": "209.00",
      "average": "207.0499",
      "volume": "701",
      "turnover": "145142",
      "trades": "23"
    },
    {
      "date": "2021-08-16",
      "bid": "206.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.2556",
      "volume": "3196",
      "turnover": "659193",
      "trades": "44"
    },
    {
      "date": "2021-08-17",
      "bid": "208.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "209.00",
      "average": "208.0377",
      "volume": "16289",
      "turnover": "3388726",
      "trades": "116"
    },
    {
      "date": "2021-08-18",
      "bid": "219.00",
      "ask": "220.00",
      "open": "208.00",
      "high": "222.00",
      "low": "206.00",
      "close": "219.00",
      "average": "213.1556",
      "volume": "3284",
      "turnover": "700003",
      "trades": "59"
    },
    {
      "date": "2021-08-19",
      "bid": "215.00",
      "ask": "217.00",
      "open": "215.00",
      "high": "217.00",
      "low": "212.00",
      "close": "217.00",
      "average": "215.9801",
      "volume": "90408",
      "turnover": "19526332",
      "trades": "27"
    },
    {
      "date": "2021-08-20",
      "bid": "217.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "218.00",
      "low": "205.00",
      "close": "216.00",
      "average": "212.0516",
      "volume": "2172",
      "turnover": "460576",
      "trades": "67"
    },
    {
      "date": "2021-08-23",
      "bid": "206.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "210.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.122",
      "volume": "5746",
      "turnover": "1189222",
      "trades": "65"
    },
    {
      "date": "2021-08-24",
      "bid": "202.00",
      "ask": "203.00",
      "open": "207.00",
      "high": "208.00",
      "low": "202.00",
      "close": "202.00",
      "average": "205.411",
      "volume": "3927",
      "turnover": "803897.5",
      "trades": "54"
    },
    {
      "date": "2021-08-25",
      "bid": "199.50",
      "ask": "200.00",
      "open": "202.00",
      "high": "204.00",
      "low": "199.50",
      "close": "199.50",
      "average": "201.1088",
      "volume": "5389",
      "turnover": "1084098",
      "trades": "68"
    },
    {
      "date": "2021-08-26",
      "bid": "194.00",
      "ask": "194.50",
      "open": "198.00",
      "high": "198.50",
      "low": "193.00",
      "close": "194.50",
      "average": "194.7179",
      "volume": "4187",
      "turnover": "815385.5",
      "trades": "79"
    },
    {
      "date": "2021-08-27",
      "bid": "190.00",
      "ask": "191.00",
      "open": "198.00",
      "high": "199.50",
      "low": "187.50",
      "close": "191.00",
      "average": "191.028",
      "volume": "205037",
      "turnover": "39171183.25",
      "trades": "105"
    },
    {
      "date": "2021-08-30",
      "bid": "184.00",
      "ask": "187.00",
      "open": "192.00",
      "high": "195.50",
      "low": "181.00",
      "close": "182.50",
      "average": "185.8965",
      "volume": "30481",
      "turnover": "5668190.5",
      "trades": "284"
    },
    {
      "date": "2021-08-31",
      "bid": "178.50",
      "ask": "179.50",
      "open": "183.00",
      "high": "185.50",
      "low": "173.50",
      "close": "178.50",
      "average": "176.7661",
      "volume": "66798",
      "turnover": "11801378.25",
      "trades": "433"
    },
    {
      "date": "2021-09-01",
      "bid": "180.50",
      "ask": "181.00",
      "open": "180.50",
      "high": "181.50",
      "low": "178.00",
      "close": "180.50",
      "average": "179.8036",
      "volume": "14664",
      "turnover": "2639308.25",
      "trades": "158"
    },
    {
      "date": "2021-09-02",
      "bid": "183.00",
      "ask": "184.00",
      "open": "180.50",
      "high": "184.50",
      "low": "180.50",
      "close": "184.00",
      "average": "182.8061",
      "volume": "7709",
      "turnover": "1409252.5",
      "trades": "98"
    },
    {
      "date": "2021-09-03",
      "bid": "183.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.00",
      "low": "181.00",
      "close": "184.00",
      "average": "182.4954",
      "volume": "13605",
      "turnover": "2482596.75",
      "trades": "103"
    },
    {
      "date": "2021-09-06",
      "bid": "186.00",
      "ask": "187.00",
      "open": "184.00",
      "high": "190.00",
      "low": "184.00",
      "close": "187.00",
      "average": "186.8797",
      "volume": "8234",
      "turnover": "1539068",
      "trades": "118"
    },
    {
      "date": "2021-09-07",
      "bid": "190.00",
      "ask": "192.00",
      "open": "186.50",
      "high": "192.00",
      "low": "184.50",
      "close": "192.00",
      "average": "190.3976",
      "volume": "52895",
      "turnover": "10071081.5",
      "trades": "147"
    },
    {
      "date": "2021-09-08",
      "bid": "188.50",
      "ask": "189.00",
      "open": "192.00",
      "high": "192.00",
      "low": "181.50",
      "close": "188.50",
      "average": "187.4641",
      "volume": "13847",
      "turnover": "2591633.75",
      "trades": "146"
    },
    {
      "date": "2021-09-09",
      "bid": "187.50",
      "ask": "188.50",
      "open": "191.50",
      "high": "191.50",
      "low": "186.50",
      "close": "187.00",
      "average": "189.0432",
      "volume": "8115",
      "turnover": "1535001.25",
      "trades": "100"
    },
    {
      "date": "2021-09-10",
      "bid": "182.00",
      "ask": "183.50",
      "open": "187.00",
      "high": "187.00",
      "low": "182.00",
      "close": "182.00",
      "average": "184.45",
      "volume": "3656",
      "turnover": "674499.75",
      "trades": "93"
    },
    {
      "date": "2021-09-13",
      "bid": "178.00",
      "ask": "179.00",
      "open": "182.00",
      "high": "182.50",
      "low": "178.00",
      "close": "178.00",
      "average": "180.3678",
      "volume": "6966",
      "turnover": "1256380.75",
      "trades": "118"
    },
    {
      "date": "2021-09-14",
      "bid": "171.50",
      "ask": "172.00",
      "open": "178.00",
      "high": "180.50",
      "low": "169.00",
      "close": "171.50",
      "average": "172.3645",
      "volume": "11431",
      "turnover": "1971807.75",
      "trades": "166"
    },
    {
      "date": "2021-09-15",
      "bid": "171.00",
      "ask": "171.50",
      "open": "171.50",
      "high": "173.00",
      "low": "168.00",
      "close": "172.00",
      "average": "171.5033",
      "volume": "8341",
      "turnover": "1430572",
      "trades": "97"
    },
    {
      "date": "2021-09-16",
      "bid": "173.00",
      "ask": "173.50",
      "open": "172.00",
      "high": "174.00",
      "low": "171.00",
      "close": "173.00",
      "average": "172.9518",
      "volume": "6139",
      "turnover": "1061709.25",
      "trades": "76"
    },
    {
      "date": "2021-09-17",
      "bid": "172.50",
      "ask": "176.00",
      "open": "173.00",
      "high": "175.50",
      "low": "172.00",
      "close": "175.50",
      "average": "173.9871",
      "volume": "4647",
      "turnover": "807082",
      "trades": "69"
    },
    {
      "date": "2021-09-20",
      "bid": "168.50",
      "ask": "169.00",
      "open": "173.50",
      "high": "173.50",
      "low": "167.50",
      "close": "168.50",
      "average": "168.5137",
      "volume": "206578",
      "turnover": "34812706",
      "trades": "128"
    },
    {
      "date": "2021-09-21",
      "bid": "163.50",
      "ask": "164.00",
      "open": "165.50",
      "high": "167.50",
      "low": "162.00",
      "close": "164.00",
      "average": "164.355",
      "volume": "256443",
      "turnover": "42150082.5",
      "trades": "104"
    },
    {
      "date": "2021-09-22",
      "bid": "171.00",
      "ask": "172.50",
      "open": "164.00",
      "high": "173.00",
      "low": "164.00",
      "close": "172.00",
      "average": "167.6739",
      "volume": "199073",
      "turnover": "33380164.5",
      "trades": "73"
    },
    {
      "date": "2021-09-23",
      "bid": "174.50",
      "ask": "175.00",
      "open": "172.00",
      "high": "176.50",
      "low": "172.00",
      "close": "175.50",
      "average": "174.9486",
      "volume": "3602",
      "turnover": "630165",
      "trades": "36"
    },
    {
      "date": "2021-09-24",
      "bid": "174.00",
      "ask": "175.50",
      "open": "174.00",
      "high": "176.50",
      "low": "173.50",
      "close": "175.50",
      "average": "174.8179",
      "volume": "3495",
      "turnover": "610988.5",
      "trades": "61"
    },
    {
      "date": "2021-09-27",
      "bid": "174.50",
      "ask": "175.50",
      "open": "175.50",
      "high": "175.50",
      "low": "168.50",
      "close": "174.00",
      "average": "173.5919",
      "volume": "4827",
      "turnover": "837928",
      "trades": "52"
    },
    {
      "date": "2021-09-28",
      "bid": "165.50",
      "ask": "167.00",
      "open": "173.50",
      "high": "173.50",
      "low": "165.50",
      "close": "167.00",
      "average": "168.6734",
      "volume": "5393",
      "turnover": "909655.5",
      "trades": "85"
    },
    {
      "date": "2021-09-29",
      "bid": "163.00",
      "ask": "163.50",
      "open": "167.00",
      "high": "167.50",
      "low": "163.00",
      "close": "163.00",
      "average": "165.204",
      "volume": "3798",
      "turnover": "627735",
      "trades": "62"
    },
    {
      "date": "2021-09-30",
      "bid": "164.00",
      "ask": "167.00",
      "open": "163.00",
      "high": "166.50",
      "low": "160.50",
      "close": "165.00",
      "average": "161.9992",
      "volume": "8232",
      "turnover": "1333250",
      "trades": "102"
    },
    {
      "date": "2021-10-01",
      "bid": "166.50",
      "ask": "169.00",
      "open": "162.00",
      "high": "174.00",
      "low": "162.00",
      "close": "166.50",
      "average": "166.4881",
      "volume": "3363",
      "turnover": "559899.5",
      "trades": "46"
    },
    {
      "date": "2021-10-04",
      "bid": "173.50",
      "ask": "178.50",
      "open": "174.00",
      "high": "187.50",
      "low": "174.00",
      "close": "178.50",
      "average": "180.0429",
      "volume": "26058",
      "turnover": "4692468.25",
      "trades": "420"
    },
    {
      "date": "2021-10-05",
      "bid": "175.00",
      "ask": "176.50",
      "open": "179.00",
      "high": "184.00",
      "low": "175.00",
      "close": "175.00",
      "average": "177.7872",
      "volume": "13597",
      "turnover": "2417372.5",
      "trades": "202"
    },
    {
      "date": "2021-10-06",
      "bid": "174.50",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.00",
      "low": "171.00",
      "close": "174.00",
      "average": "174.0808",
      "volume": "4595",
      "turnover": "799901.5",
      "trades": "106"
    },
    {
      "date": "2021-10-07",
      "bid": "181.00",
      "ask": "181.50",
      "open": "176.50",
      "high": "185.00",
      "low": "175.00",
      "close": "180.00",
      "average": "181.516",
      "volume": "8662",
      "turnover": "1567327",
      "trades": "163"
    },
    {
      "date": "2021-10-08",
      "bid": "177.00",
      "ask": "179.00",
      "open": "180.00",
      "high": "182.00",
      "low": "176.00",
      "close": "176.00",
      "average": "179.0282",
      "volume": "2745",
      "turnover": "491432.5",
      "trades": "77"
    },
    {
      "date": "2021-10-11",
      "bid": "177.00",
      "ask": "179.00",
      "open": "176.00",
      "high": "185.00",
      "low": "176.00",
      "close": "176.00",
      "average": "178.6978",
      "volume": "4345",
      "turnover": "776442",
      "trades": "106"
    },
    {
      "date": "2021-10-12",
      "bid": "179.50",
      "ask": "181.00",
      "open": "176.00",
      "high": "184.00",
      "low": "176.00",
      "close": "179.50",
      "average": "180.7284",
      "volume": "12944",
      "turnover": "2339434",
      "trades": "137"
    },
    {
      "date": "2021-10-13",
      "bid": "187.50",
      "ask": "188.00",
      "open": "185.00",
      "high": "189.00",
      "low": "182.00",
      "close": "188.00",
      "average": "187.6302",
      "volume": "17897",
      "turnover": "3358018",
      "trades": "173"
    },
    {
      "date": "2021-10-14",
      "bid": "185.50",
      "ask": "187.50",
      "open": "189.00",
      "high": "189.50",
      "low": "183.50",
      "close": "185.00",
      "average": "187.565",
      "volume": "8899",
      "turnover": "1669140.5",
      "trades": "98"
    },
    {
      "date": "2021-10-15",
      "bid": "187.00",
      "ask": "189.50",
      "open": "185.00",
      "high": "190.00",
      "low": "183.00",
      "close": "190.00",
      "average": "188.6959",
      "volume": "6829",
      "turnover": "1288604.5",
      "trades": "92"
    },
    {
      "date": "2021-10-18",
      "bid": "186.00",
      "ask": "188.50",
      "open": "190.00",
      "high": "190.00",
      "low": "185.50",
      "close": "185.50",
      "average": "188.7192",
      "volume": "2605",
      "turnover": "491613.5",
      "trades": "54"
    },
    {
      "date": "2021-10-19",
      "bid": "185.50",
      "ask": "187.00",
      "open": "190.00",
      "high": "190.00",
      "low": "186.00",
      "close": "187.00",
      "average": "187.4254",
      "volume": "5179",
      "turnover": "969233",
      "trades": "87"
    },
    {
      "date": "2021-10-20",
      "bid": "183.50",
      "ask": "184.00",
      "open": "186.00",
      "high": "186.50",
      "low": "181.00",
      "close": "184.00",
      "average": "183.4803",
      "volume": "3853",
      "turnover": "706949.5",
      "trades": "112"
    },
    {
      "date": "2021-10-21",
      "bid": "179.50",
      "ask": "182.00",
      "open": "184.00",
      "high": "184.00",
      "low": "177.00",
      "close": "179.00",
      "average": "179.7393",
      "volume": "6749",
      "turnover": "1213060.5",
      "trades": "124"
    },
    {
      "date": "2021-10-22",
      "bid": "203.00",
      "ask": "205.00",
      "open": "191.00",
      "high": "207.00",
      "low": "188.00",
      "close": "204.00",
      "average": "198.6276",
      "volume": "63032",
      "turnover": "12550046.5",
      "trades": "598"
    },
    {
      "date": "2021-10-25",
      "bid": "196.00",
      "ask": "197.50",
      "open": "201.00",
      "high": "206.00",
      "low": "194.50",
      "close": "194.50",
      "average": "200.5763",
      "volume": "12203",
      "turnover": "2450266.5",
      "trades": "181"
    },
    {
      "date": "2021-10-26",
      "bid": "195.00",
      "ask": "195.50",
      "open": "194.50",
      "high": "197.50",
      "low": "190.00",
      "close": "195.50",
      "average": "195.1052",
      "volume": "5145",
      "turnover": "1003816.5",
      "trades": "108"
    },
    {
      "date": "2021-10-27",
      "bid": "195.00",
      "ask": "196.50",
      "open": "195.50",
      "high": "198.50",
      "low": "194.50",
      "close": "195.00",
      "average": "196.3903",
      "volume": "14107",
      "turnover": "2770478.5",
      "trades": "290"
    },
    {
      "date": "2021-10-28",
      "bid": "191.00",
      "ask": "192.00",
      "open": "194.50",
      "high": "195.00",
      "low": "189.00",
      "close": "191.00",
      "average": "191.6766",
      "volume": "10715",
      "turnover": "2053825.5",
      "trades": "183"
    },
    {
      "date": "2021-10-29",
      "bid": "188.00",
      "ask": "189.00",
      "open": "190.50",
      "high": "191.00",
      "low": "185.00",
      "close": "189.00",
      "average": "187.9648",
      "volume": "9631",
      "turnover": "1810289",
      "trades": "164"
    },
    {
      "date": "2021-11-01",
      "bid": "194.00",
      "ask": "195.00",
      "open": "189.50",
      "high": "195.00",
      "low": "189.50",
      "close": "194.00",
      "average": "193.1642",
      "volume": "8571",
      "turnover": "1655610",
      "trades": "107"
    },
    {
      "date": "2021-11-02",
      "bid": "203.00",
      "ask": "204.00",
      "open": "197.00",
      "high": "204.00",
      "low": "196.00",
      "close": "204.00",
      "average": "199.9754",
      "volume": "18868",
      "turnover": "3776769",
      "trades": "381"
    },
    {
      "date": "2021-11-03",
      "bid": "198.50",
      "ask": "201.00",
      "open": "204.00",
      "high": "205.00",
      "low": "198.00",
      "close": "199.00",
      "average": "200.8824",
      "volume": "13528",
      "turnover": "2719020.5",
      "trades": "249"
    },
    {
      "date": "2021-11-04",
      "bid": "195.50",
      "ask": "201.00",
      "open": "200.00",
      "high": "205.00",
      "low": "197.50",
      "close": "198.50",
      "average": "201.5632",
      "volume": "78898",
      "turnover": "15902923.5",
      "trades": "123"
    },
    {
      "date": "2021-11-05",
      "bid": "204.00",
      "ask": "206.00",
      "open": "200.00",
      "high": "206.00",
      "low": "200.00",
      "close": "206.00",
      "average": "203.6134",
      "volume": "8045",
      "turnover": "1638070",
      "trades": "81"
    },
    {
      "date": "2021-11-08",
      "bid": "210.00",
      "ask": "212.00",
      "open": "206.00",
      "high": "213.00",
      "low": "201.00",
      "close": "213.00",
      "average": "206.8899",
      "volume": "8921",
      "turnover": "1845665",
      "trades": "158"
    },
    {
      "date": "2021-11-09",
      "bid": "206.00",
      "ask": "207.00",
      "open": "213.00",
      "high": "217.00",
      "low": "206.00",
      "close": "207.00",
      "average": "209.8367",
      "volume": "11671",
      "turnover": "2449004",
      "trades": "129"
    },
    {
      "date": "2021-11-10",
      "bid": "202.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "209.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.929",
      "volume": "3112",
      "turnover": "634627",
      "trades": "72"
    },
    {
      "date": "2021-11-11",
      "bid": "210.00",
      "ask": "212.00",
      "open": "204.00",
      "high": "213.00",
      "low": "202.00",
      "close": "213.00",
      "average": "205.5277",
      "volume": "7065",
      "turnover": "1452053",
      "trades": "137"
    },
    {
      "date": "2021-11-12",
      "bid": "204.00",
      "ask": "206.00",
      "open": "214.00",
      "high": "218.00",
      "low": "204.00",
      "close": "206.00",
      "average": "208.0901",
      "volume": "16011",
      "turnover": "3331730",
      "trades": "265"
    },
    {
      "date": "2021-11-15",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.00",
      "high": "211.00",
      "low": "203.00",
      "close": "210.00",
      "average": "206.8141",
      "volume": "7817",
      "turnover": "1616666",
      "trades": "117"
    },
    {
      "date": "2021-11-16",
      "bid": "220.00",
      "ask": "221.00",
      "open": "210.00",
      "high": "225.00",
      "low": "210.00",
      "close": "219.00",
      "average": "219.7078",
      "volume": "30431",
      "turnover": "6688185",
      "trades": "272"
    },
    {
      "date": "2021-11-17",
      "bid": "218.00",
      "ask": "220.00",
      "open": "219.00",
      "high": "222.00",
      "low": "215.00",
      "close": "219.00",
      "average": "220.0203",
      "volume": "6099",
      "turnover": "1341904",
      "trades": "110"
    },
    {
      "date": "2021-11-18",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "230.00",
      "low": "215.00",
      "close": "215.00",
      "average": "218.4792",
      "volume": "54643",
      "turnover": "11938361",
      "trades": "99"
    },
    {
      "date": "2021-11-19",
      "bid": "217.00",
      "ask": "219.00",
      "open": "215.00",
      "high": "222.00",
      "low": "214.00",
      "close": "219.00",
      "average": "218.3263",
      "volume": "5443",
      "turnover": "1188350",
      "trades": "89"
    },
    {
      "date": "2021-11-22",
      "bid": "221.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "229.00",
      "low": "218.00",
      "close": "220.00",
      "average": "225.1446",
      "volume": "14938",
      "turnover": "3363210",
      "trades": "190"
    },
    {
      "date": "2021-11-23",
      "bid": "215.00",
      "ask": "217.00",
      "open": "221.00",
      "high": "224.00",
      "low": "214.00",
      "close": "214.00",
      "average": "218.2416",
      "volume": "5351",
      "turnover": "1167811",
      "trades": "104"
    },
    {
      "date": "2021-11-24",
      "bid": "208.00",
      "ask": "210.00",
      "open": "214.00",
      "high": "220.00",
      "low": "206.00",
      "close": "210.00",
      "average": "210.502",
      "volume": "9329",
      "turnover": "1963773",
      "trades": "128"
    },
    {
      "date": "2021-11-25",
      "bid": "214.00",
      "ask": "215.00",
      "open": "210.00",
      "high": "223.00",
      "low": "210.00",
      "close": "215.00",
      "average": "214.8884",
      "volume": "2088",
      "turnover": "448687",
      "trades": "57"
    },
    {
      "date": "2021-11-26",
      "bid": "200.00",
      "ask": "202.00",
      "open": "210.00",
      "high": "210.00",
      "low": "198.00",
      "close": "200.00",
      "average": "202.9259",
      "volume": "19047",
      "turnover": "3865129",
      "trades": "316"
    },
    {
      "date": "2021-11-29",
      "bid": "207.00",
      "ask": "209.00",
      "open": "200.00",
      "high": "210.00",
      "low": "200.00",
      "close": "207.00",
      "average": "205.1554",
      "volume": "10671",
      "turnover": "2189213",
      "trades": "177"
    },
    {
      "date": "2021-11-30",
      "bid": "211.00",
      "ask": "212.00",
      "open": "207.00",
      "high": "212.00",
      "low": "200.00",
      "close": "210.00",
      "average": "206.613",
      "volume": "12253",
      "turnover": "2531304",
      "trades": "196"
    },
    {
      "date": "2021-12-01",
      "bid": "218.00",
      "ask": "220.00",
      "open": "210.00",
      "high": "221.00",
      "low": "207.00",
      "close": "219.00",
      "average": "215.1838",
      "volume": "8864",
      "turnover": "1907389",
      "trades": "205"
    },
    {
      "date": "2021-12-02",
      "bid": "210.00",
      "ask": "211.00",
      "open": "219.00",
      "high": "220.00",
      "low": "208.00",
      "close": "210.00",
      "average": "212.0536",
      "volume": "3472",
      "turnover": "736250",
      "trades": "139"
    },
    {
      "date": "2021-12-03",
      "bid": "201.00",
      "ask": "202.00",
      "open": "212.00",
      "high": "218.00",
      "low": "200.00",
      "close": "200.00",
      "average": "205.0565",
      "volume": "4000",
      "turnover": "820226",
      "trades": "93"
    },
    {
      "date": "2021-12-06",
      "bid": "199.50",
      "ask": "204.00",
      "open": "200.00",
      "high": "205.00",
      "low": "197.00",
      "close": "203.00",
      "average": "200.9145",
      "volume": "5437",
      "turnover": "1092372",
      "trades": "128"
    },
    {
      "date": "2021-12-07",
      "bid": "210.00",
      "ask": "212.00",
      "open": "201.00",
      "high": "212.00",
      "low": "201.00",
      "close": "210.00",
      "average": "204.4327",
      "volume": "6378",
      "turnover": "1303872",
      "trades": "72"
    },
    {
      "date": "2021-12-08",
      "bid": "215.00",
      "ask": "217.00",
      "open": "212.00",
      "high": "219.00",
      "low": "208.00",
      "close": "217.00",
      "average": "213.2513",
      "volume": "6502",
      "turnover": "1386560",
      "trades": "80"
    },
    {
      "date": "2021-12-09",
      "bid": "213.00",
      "ask": "216.00",
      "open": "210.00",
      "high": "220.00",
      "low": "210.00",
      "close": "217.00",
      "average": "215.3066",
      "volume": "10788",
      "turnover": "2322684",
      "trades": "145"
    },
    {
      "date": "2021-12-10",
      "bid": "212.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "217.00",
      "low": "210.00",
      "close": "212.00",
      "average": "213.9285",
      "volume": "8025",
      "turnover": "1716776",
      "trades": "81"
    },
    {
      "date": "2021-12-13",
      "bid": "206.00",
      "ask": "208.00",
      "open": "212.00",
      "high": "215.00",
      "low": "206.00",
      "close": "206.00",
      "average": "209.5392",
      "volume": "4416",
      "turnover": "925325",
      "trades": "119"
    },
    {
      "date": "2021-12-14",
      "bid": "204.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "209.00",
      "low": "202.00",
      "close": "208.00",
      "average": "205.324",
      "volume": "3602",
      "turnover": "739577",
      "trades": "95"
    },
    {
      "date": "2021-12-15",
      "bid": "203.00",
      "ask": "205.00",
      "open": "208.00",
      "high": "210.00",
      "low": "200.00",
      "close": "205.00",
      "average": "203.0925",
      "volume": "7658",
      "turnover": "1555282",
      "trades": "131"
    },
    {
      "date": "2021-12-16",
      "bid": "209.00",
      "ask": "210.00",
      "open": "205.00",
      "high": "213.00",
      "low": "204.00",
      "close": "210.00",
      "average": "208.2722",
      "volume": "5357",
      "turnover": "1115714",
      "trades": "104"
    },
    {
      "date": "2021-12-17",
      "bid": "208.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "209.00",
      "low": "201.00",
      "close": "206.00",
      "average": "204.5269",
      "volume": "4967",
      "turnover": "1015885",
      "trades": "127"
    },
    {
      "date": "2021-12-20",
      "bid": "206.00",
      "ask": "210.00",
      "open": "202.00",
      "high": "212.00",
      "low": "202.00",
      "close": "208.00",
      "average": "205.7169",
      "volume": "4193",
      "turnover": "862571",
      "trades": "82"
    },
    {
      "date": "2021-12-21",
      "bid": "208.00",
      "ask": "210.00",
      "open": "220.00",
      "high": "220.00",
      "low": "208.00",
      "close": "210.00",
      "average": "211.894",
      "volume": "1557",
      "turnover": "329919",
      "trades": "66"
    },
    {
      "date": "2021-12-22",
      "bid": "213.00",
      "ask": "216.00",
      "open": "214.00",
      "high": "218.00",
      "low": "208.00",
      "close": "215.00",
      "average": "212.5825",
      "volume": "5279",
      "turnover": "1123194",
      "trades": "107"
    },
    {
      "date": "2021-12-23",
      "bid": "221.00",
      "ask": "225.00",
      "open": "213.00",
      "high": "226.00",
      "low": "213.00",
      "close": "226.00",
      "average": "218.2932",
      "volume": "9579",
      "turnover": "2094144.5",
      "trades": "152"
    },
    {
      "date": "2021-12-27",
      "bid": "223.00",
      "ask": "225.00",
      "open": "227.00",
      "high": "231.00",
      "low": "223.00",
      "close": "223.00",
      "average": "226.3234",
      "volume": "7478",
      "turnover": "1694758",
      "trades": "130"
    },
    {
      "date": "2021-12-28",
      "bid": "219.00",
      "ask": "220.00",
      "open": "224.00",
      "high": "229.00",
      "low": "219.00",
      "close": "219.00",
      "average": "223.0886",
      "volume": "3579",
      "turnover": "798434",
      "trades": "82"
    },
    {
      "date": "2021-12-29",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "220.00",
      "average": "222.5571",
      "volume": "3987",
      "turnover": "887335",
      "trades": "76"
    },
    {
      "date": "2021-12-30",
      "bid": "218.00",
      "ask": "219.00",
      "open": "222.00",
      "high": "222.00",
      "low": "217.00",
      "close": "218.00",
      "average": "218.7777",
      "volume": "6014",
      "turnover": "1315729",
      "trades": "100"
    },
    {
      "date": "2022-01-03",
      "bid": "228.00",
      "ask": "230.00",
      "open": "222.00",
      "high": "230.00",
      "low": "218.00",
      "close": "230.00",
      "average": "225.7463",
      "volume": "10970",
      "turnover": "2476437",
      "trades": "157"
    },
    {
      "date": "2022-01-04",
      "bid": "226.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "231.00",
      "low": "224.00",
      "close": "227.00",
      "average": "228.0899",
      "volume": "7419",
      "turnover": "1692185.5",
      "trades": "153"
    },
    {
      "date": "2022-01-05",
      "bid": "225.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.00",
      "low": "221.00",
      "close": "228.00",
      "average": "223.9803",
      "volume": "1824",
      "turnover": "408540",
      "trades": "47"
    },
    {
      "date": "2022-01-07",
      "bid": "213.00",
      "ask": "215.00",
      "open": "225.00",
      "high": "225.00",
      "low": "211.00",
      "close": "213.00",
      "average": "217.0101",
      "volume": "9914",
      "turnover": "2151438",
      "trades": "208"
    },
    {
      "date": "2022-01-10",
      "bid": "199.50",
      "ask": "201.00",
      "open": "220.00",
      "high": "220.00",
      "low": "198.50",
      "close": "199.00",
      "average": "203.3495",
      "volume": "7075",
      "turnover": "1438698",
      "trades": "169"
    },
    {
      "date": "2022-01-11",
      "bid": "201.00",
      "ask": "203.00",
      "open": "199.00",
      "high": "205.00",
      "low": "199.00",
      "close": "203.00",
      "average": "201.9744",
      "volume": "2067",
      "turnover": "417481",
      "trades": "76"
    },
    {
      "date": "2022-01-12",
      "bid": "201.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "205.00",
      "low": "200.00",
      "close": "201.00",
      "average": "203.4943",
      "volume": "2881",
      "turnover": "586267",
      "trades": "96"
    },
    {
      "date": "2022-01-13",
      "bid": "200.00",
      "ask": "202.00",
      "open": "205.00",
      "high": "205.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.5239",
      "volume": "2976",
      "turnover": "599735",
      "trades": "76"
    },
    {
      "date": "2022-01-14",
      "bid": "199.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "205.00",
      "low": "197.50",
      "close": "199.50",
      "average": "202.2947",
      "volume": "6827",
      "turnover": "1381066",
      "trades": "179"
    },
    {
      "date": "2022-01-17",
      "bid": "206.00",
      "ask": "207.00",
      "open": "201.00",
      "high": "207.00",
      "low": "196.50",
      "close": "206.00",
      "average": "201.6939",
      "volume": "2483",
      "turnover": "500806",
      "trades": "63"
    },
    {
      "date": "2022-01-18",
      "bid": "194.00",
      "ask": "196.00",
      "open": "205.00",
      "high": "205.00",
      "low": "194.00",
      "close": "194.00",
      "average": "196.2534",
      "volume": "7406",
      "turnover": "1453402",
      "trades": "152"
    },
    {
      "date": "2022-01-19",
      "bid": "197.00",
      "ask": "198.00",
      "open": "199.00",
      "high": "199.50",
      "low": "194.00",
      "close": "197.00",
      "average": "197.1979",
      "volume": "2886",
      "turnover": "569113",
      "trades": "73"
    },
    {
      "date": "2022-01-20",
      "bid": "195.00",
      "ask": "195.50",
      "open": "195.50",
      "high": "195.50",
      "low": "191.50",
      "close": "194.00",
      "average": "193.7081",
      "volume": "5341",
      "turnover": "1034595",
      "trades": "143"
    },
    {
      "date": "2022-01-21",
      "bid": "195.00",
      "ask": "196.00",
      "open": "194.00",
      "high": "198.00",
      "low": "190.50",
      "close": "198.00",
      "average": "193.739",
      "volume": "4482",
      "turnover": "868338",
      "trades": "113"
    },
    {
      "date": "2022-01-24",
      "bid": "181.50",
      "ask": "183.00",
      "open": "200.00",
      "high": "200.00",
      "low": "176.00",
      "close": "180.50",
      "average": "182.9804",
      "volume": "22538",
      "turnover": "4124012",
      "trades": "490"
    },
    {
      "date": "2022-01-25",
      "bid": "176.00",
      "ask": "177.50",
      "open": "180.50",
      "high": "184.50",
      "low": "176.00",
      "close": "177.50",
      "average": "179.8275",
      "volume": "6122",
      "turnover": "1100904",
      "trades": "180"
    },
    {
      "date": "2022-01-26",
      "bid": "187.50",
      "ask": "188.50",
      "open": "178.00",
      "high": "190.00",
      "low": "178.00",
      "close": "190.00",
      "average": "185.3292",
      "volume": "6517",
      "turnover": "1207930",
      "trades": "159"
    },
    {
      "date": "2022-01-27",
      "bid": "188.00",
      "ask": "188.50",
      "open": "192.50",
      "high": "192.50",
      "low": "187.50",
      "close": "188.50",
      "average": "189.3874",
      "volume": "2232",
      "turnover": "422644.25",
      "trades": "86"
    },
    {
      "date": "2022-01-28",
      "bid": "183.50",
      "ask": "184.50",
      "open": "189.00",
      "high": "198.50",
      "low": "184.00",
      "close": "184.50",
      "average": "187.418",
      "volume": "2727",
      "turnover": "511089",
      "trades": "87"
    },
    {
      "date": "2022-01-31",
      "bid": "188.50",
      "ask": "190.50",
      "open": "184.50",
      "high": "192.00",
      "low": "184.50",
      "close": "185.00",
      "average": "187.9568",
      "volume": "3019",
      "turnover": "567441.5",
      "trades": "103"
    },
    {
      "date": "2022-02-01",
      "bid": "189.50",
      "ask": "191.50",
      "open": "185.50",
      "high": "193.00",
      "low": "185.50",
      "close": "190.50",
      "average": "190.8604",
      "volume": "1837",
      "turnover": "350610.5",
      "trades": "70"
    },
    {
      "date": "2022-02-02",
      "bid": "197.50",
      "ask": "198.50",
      "open": "192.00",
      "high": "199.50",
      "low": "192.00",
      "close": "197.50",
      "average": "196.4772",
      "volume": "1031",
      "turnover": "202568",
      "trades": "62"
    },
    {
      "date": "2022-02-03",
      "bid": "198.00",
      "ask": "200.00",
      "open": "197.00",
      "high": "203.00",
      "low": "191.00",
      "close": "201.00",
      "average": "198.8056",
      "volume": "6068",
      "turnover": "1206514",
      "trades": "153"
    },
    {
      "date": "2022-02-04",
      "bid": "194.00",
      "ask": "194.50",
      "open": "201.00",
      "high": "202.00",
      "low": "192.00",
      "close": "194.50",
      "average": "197.5838",
      "volume": "2588",
      "turnover": "511347",
      "trades": "52"
    },
    {
      "date": "2022-02-07",
      "bid": "191.50",
      "ask": "195.50",
      "open": "195.00",
      "high": "196.00",
      "low": "192.00",
      "close": "195.50",
      "average": "194.5486",
      "volume": "586",
      "turnover": "114005.5",
      "trades": "34"
    },
    {
      "date": "2022-02-08",
      "bid": "186.50",
      "ask": "189.00",
      "open": "195.50",
      "high": "201.00",
      "low": "185.00",
      "close": "185.50",
      "average": "190.5616",
      "volume": "4044",
      "turnover": "770631",
      "trades": "107"
    },
    {
      "date": "2022-02-09",
      "bid": "192.00",
      "ask": "194.00",
      "open": "185.50",
      "high": "196.00",
      "low": "183.50",
      "close": "196.00",
      "average": "189.9026",
      "volume": "2511",
      "turnover": "476845.5",
      "trades": "80"
    },
    {
      "date": "2022-02-10",
      "bid": "191.00",
      "ask": "195.00",
      "open": "199.00",
      "high": "204.00",
      "low": "191.00",
      "close": "191.50",
      "average": "194.7973",
      "volume": "1312",
      "turnover": "255574",
      "trades": "61"
    },
    {
      "date": "2022-02-11",
      "bid": "192.00",
      "ask": "194.50",
      "open": "191.00",
      "high": "194.50",
      "low": "188.00",
      "close": "194.50",
      "average": "193.4301",
      "volume": "2963",
      "turnover": "573133.5",
      "trades": "58"
    },
    {
      "date": "2022-02-14",
      "bid": "186.50",
      "ask": "191.50",
      "open": "189.50",
      "high": "192.50",
      "low": "177.50",
      "close": "190.00",
      "average": "185.3361",
      "volume": "8316",
      "turnover": "1541148.5",
      "trades": "228"
    },
    {
      "date": "2022-02-15",
      "bid": "199.00",
      "ask": "203.00",
      "open": "195.00",
      "high": "206.00",
      "low": "195.00",
      "close": "203.00",
      "average": "200.0692",
      "volume": "10868",
      "turnover": "2174352",
      "trades": "216"
    },
    {
      "date": "2022-02-16",
      "bid": "207.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "221.00",
      "low": "200.00",
      "close": "208.00",
      "average": "207.7987",
      "volume": "4515",
      "turnover": "938211",
      "trades": "107"
    },
    {
      "date": "2022-02-17",
      "bid": "190.50",
      "ask": "191.50",
      "open": "211.00",
      "high": "213.00",
      "low": "191.00",
      "close": "191.00",
      "average": "199.2402",
      "volume": "5395",
      "turnover": "1074901",
      "trades": "127"
    },
    {
      "date": "2022-02-18",
      "bid": "178.50",
      "ask": "181.50",
      "open": "185.50",
      "high": "190.00",
      "low": "179.00",
      "close": "179.00",
      "average": "184.2038",
      "volume": "4581",
      "turnover": "843837.5",
      "trades": "142"
    },
    {
      "date": "2022-02-21",
      "bid": "172.00",
      "ask": "173.00",
      "open": "182.50",
      "high": "185.00",
      "low": "171.00",
      "close": "171.50",
      "average": "175.6473",
      "volume": "9539",
      "turnover": "1675500",
      "trades": "180"
    },
    {
      "date": "2022-02-22",
      "bid": "168.50",
      "ask": "170.50",
      "open": "171.50",
      "high": "190.00",
      "low": "168.50",
      "close": "168.50",
      "average": "172.9042",
      "volume": "15338",
      "turnover": "2652005",
      "trades": "223"
    },
    {
      "date": "2022-02-23",
      "bid": "175.50",
      "ask": "177.00",
      "open": "170.50",
      "high": "187.00",
      "low": "170.50",
      "close": "175.50",
      "average": "175.0602",
      "volume": "13627",
      "turnover": "2385119",
      "trades": "197"
    },
    {
      "date": "2022-02-24",
      "bid": "176.50",
      "ask": "180.00",
      "open": "173.50",
      "high": "183.00",
      "low": "164.50",
      "close": "183.00",
      "average": "173.7321",
      "volume": "22899",
      "turnover": "3978244",
      "trades": "298"
    },
    {
      "date": "2022-02-25",
      "bid": "176.00",
      "ask": "178.00",
      "open": "183.00",
      "high": "183.00",
      "low": "173.50",
      "close": "176.00",
      "average": "177.4619",
      "volume": "7283",
      "turnover": "1293474",
      "trades": "125"
    },
    {
      "date": "2022-02-28",
      "bid": "183.00",
      "ask": "185.00",
      "open": "176.00",
      "high": "186.00",
      "low": "174.50",
      "close": "181.00",
      "average": "178.5104",
      "volume": "3372",
      "turnover": "601937",
      "trades": "72"
    },
    {
      "date": "2022-03-01",
      "bid": "178.00",
      "ask": "180.00",
      "open": "199.50",
      "high": "199.50",
      "low": "174.00",
      "close": "181.50",
      "average": "178.7322",
      "volume": "3433",
      "turnover": "613587.5",
      "trades": "127"
    },
    {
      "date": "2022-03-02",
      "bid": "187.50",
      "ask": "192.00",
      "open": "182.00",
      "high": "192.00",
      "low": "173.50",
      "close": "192.00",
      "average": "179.2867",
      "volume": "6361",
      "turnover": "1140442.5",
      "trades": "111"
    },
    {
      "date": "2022-03-03",
      "bid": "189.50",
      "ask": "191.50",
      "open": "192.00",
      "high": "192.50",
      "low": "184.50",
      "close": "188.00",
      "average": "187.7501",
      "volume": "27263",
      "turnover": "5118632",
      "trades": "101"
    },
    {
      "date": "2022-03-04",
      "bid": "171.00",
      "ask": "171.50",
      "open": "188.00",
      "high": "188.00",
      "low": "171.50",
      "close": "171.50",
      "average": "178.6219",
      "volume": "2982",
      "turnover": "532650.5",
      "trades": "99"
    },
    {
      "date": "2022-03-07",
      "bid": "166.00",
      "ask": "168.00",
      "open": "167.00",
      "high": "171.50",
      "low": "154.00",
      "close": "169.50",
      "average": "161.6672",
      "volume": "10278",
      "turnover": "1661615.5",
      "trades": "205"
    },
    {
      "date": "2022-03-08",
      "bid": "165.00",
      "ask": "168.00",
      "open": "169.50",
      "high": "175.00",
      "low": "165.00",
      "close": "167.50",
      "average": "169.4362",
      "volume": "2305",
      "turnover": "390550.5",
      "trades": "56"
    },
    {
      "date": "2022-03-09",
      "bid": "175.50",
      "ask": "176.00",
      "open": "170.00",
      "high": "177.50",
      "low": "170.00",
      "close": "177.00",
      "average": "174.9955",
      "volume": "3437",
      "turnover": "601459.5",
      "trades": "86"
    },
    {
      "date": "2022-03-10",
      "bid": "179.00",
      "ask": "180.50",
      "open": "177.00",
      "high": "180.00",
      "low": "175.50",
      "close": "179.00",
      "average": "178.141",
      "volume": "1330",
      "turnover": "236927.5",
      "trades": "38"
    },
    {
      "date": "2022-03-11",
      "bid": "181.00",
      "ask": "183.00",
      "open": "180.50",
      "high": "188.00",
      "low": "180.00",
      "close": "183.00",
      "average": "182.038",
      "volume": "1841",
      "turnover": "335132",
      "trades": "64"
    },
    {
      "date": "2022-03-14",
      "bid": "177.00",
      "ask": "178.00",
      "open": "183.00",
      "high": "183.00",
      "low": "176.00",
      "close": "178.00",
      "average": "181.1156",
      "volume": "1829",
      "turnover": "331260.5",
      "trades": "63"
    },
    {
      "date": "2022-03-15",
      "bid": "171.00",
      "ask": "172.50",
      "open": "178.00",
      "high": "178.00",
      "low": "170.00",
      "close": "170.00",
      "average": "172.9485",
      "volume": "4577",
      "turnover": "791585.5",
      "trades": "50"
    },
    {
      "date": "2022-03-16",
      "bid": "189.00",
      "ask": "190.00",
      "open": "171.50",
      "high": "190.00",
      "low": "171.50",
      "close": "190.00",
      "average": "182.8653",
      "volume": "3337",
      "turnover": "610221.5",
      "trades": "134"
    },
    {
      "date": "2022-03-17",
      "bid": "188.00",
      "ask": "190.50",
      "open": "192.00",
      "high": "197.00",
      "low": "187.00",
      "close": "188.50",
      "average": "191.3089",
      "volume": "4275",
      "turnover": "817845.5",
      "trades": "62"
    },
    {
      "date": "2022-03-18",
      "bid": "191.00",
      "ask": "193.50",
      "open": "191.50",
      "high": "202.00",
      "low": "188.00",
      "close": "188.00",
      "average": "193.3075",
      "volume": "5726",
      "turnover": "1106879",
      "trades": "142"
    },
    {
      "date": "2022-03-21",
      "bid": "191.50",
      "ask": "192.50",
      "open": "195.00",
      "high": "196.00",
      "low": "191.50",
      "close": "193.50",
      "average": "194.3881",
      "volume": "3837",
      "turnover": "745867",
      "trades": "72"
    },
    {
      "date": "2022-03-22",
      "bid": "188.00",
      "ask": "190.00",
      "open": "195.00",
      "high": "195.00",
      "low": "183.50",
      "close": "189.50",
      "average": "185.8459",
      "volume": "1684",
      "turnover": "312964.5",
      "trades": "64"
    },
    {
      "date": "2022-03-23",
      "bid": "183.00",
      "ask": "186.50",
      "open": "190.50",
      "high": "194.00",
      "low": "182.50",
      "close": "187.50",
      "average": "185.8253",
      "volume": "953",
      "turnover": "177091.5",
      "trades": "39"
    },
    {
      "date": "2022-03-24",
      "bid": "187.00",
      "ask": "190.00",
      "open": "199.00",
      "high": "199.00",
      "low": "182.00",
      "close": "187.00",
      "average": "189.8008",
      "volume": "4000",
      "turnover": "759203",
      "trades": "44"
    },
    {
      "date": "2022-03-25",
      "bid": "179.00",
      "ask": "181.00",
      "open": "187.50",
      "high": "188.50",
      "low": "179.00",
      "close": "179.00",
      "average": "184.3663",
      "volume": "1642",
      "turnover": "302729.5",
      "trades": "59"
    },
    {
      "date": "2022-03-28",
      "bid": "175.50",
      "ask": "177.00",
      "open": "176.50",
      "high": "179.50",
      "low": "175.00",
      "close": "177.00",
      "average": "177.1303",
      "volume": "4676",
      "turnover": "828261.5",
      "trades": "102"
    },
    {
      "date": "2022-03-29",
      "bid": "186.00",
      "ask": "189.00",
      "open": "180.50",
      "high": "190.50",
      "low": "172.50",
      "close": "189.00",
      "average": "180.0516",
      "volume": "9826",
      "turnover": "1769187",
      "trades": "76"
    },
    {
      "date": "2022-03-30",
      "bid": "188.50",
      "ask": "191.00",
      "open": "189.00",
      "high": "191.00",
      "low": "180.00",
      "close": "191.00",
      "average": "186.6183",
      "volume": "4226",
      "turnover": "789030.5",
      "trades": "63"
    },
    {
      "date": "2022-03-31",
      "bid": "191.50",
      "ask": "193.00",
      "open": "191.00",
      "high": "192.00",
      "low": "186.00",
      "close": "191.50",
      "average": "188.5285",
      "volume": "1352",
      "turnover": "254890.5",
      "trades": "43"
    },
    {
      "date": "2022-04-01",
      "bid": "185.40",
      "ask": "186.60",
      "open": "191.00",
      "high": "191.00",
      "low": "184.40",
      "close": "185.40",
      "average": "185.7114",
      "volume": "22371",
      "turnover": "4154636.1",
      "trades": "111"
    },
    {
      "date": "2022-04-04",
      "bid": "190.60",
      "ask": "192.00",
      "open": "184.40",
      "high": "193.80",
      "low": "177.20",
      "close": "190.00",
      "average": "184.3415",
      "volume": "26572",
      "turnover": "4898321.59",
      "trades": "192"
    },
    {
      "date": "2022-04-05",
      "bid": "187.80",
      "ask": "189.80",
      "open": "194.00",
      "high": "195.00",
      "low": "182.80",
      "close": "189.40",
      "average": "190.1278",
      "volume": "1103",
      "turnover": "209711",
      "trades": "67"
    },
    {
      "date": "2022-04-06",
      "bid": "182.00",
      "ask": "184.60",
      "open": "192.00",
      "high": "192.00",
      "low": "179.80",
      "close": "182.00",
      "average": "183.4284",
      "volume": "2418",
      "turnover": "443529.8",
      "trades": "74"
    },
    {
      "date": "2022-04-07",
      "bid": "179.00",
      "ask": "183.20",
      "open": "184.00",
      "high": "188.00",
      "low": "178.60",
      "close": "182.40",
      "average": "180.6435",
      "volume": "2802",
      "turnover": "506163",
      "trades": "75"
    },
    {
      "date": "2022-04-08",
      "bid": "176.00",
      "ask": "176.60",
      "open": "182.20",
      "high": "182.20",
      "low": "175.00",
      "close": "176.00",
      "average": "177.3726",
      "volume": "5440",
      "turnover": "964992.6",
      "trades": "116"
    },
    {
      "date": "2022-04-11",
      "bid": "170.80",
      "ask": "172.40",
      "open": "178.00",
      "high": "179.60",
      "low": "170.00",
      "close": "172.40",
      "average": "173.7137",
      "volume": "3215",
      "turnover": "558489.4",
      "trades": "112"
    },
    {
      "date": "2022-04-12",
      "bid": "166.60",
      "ask": "167.60",
      "open": "172.40",
      "high": "172.40",
      "low": "162.20",
      "close": "167.00",
      "average": "166.9224",
      "volume": "45326",
      "turnover": "7565926.4",
      "trades": "168"
    },
    {
      "date": "2022-04-13",
      "bid": "166.40",
      "ask": "166.80",
      "open": "167.20",
      "high": "172.80",
      "low": "162.80",
      "close": "166.40",
      "average": "166.8906",
      "volume": "2646",
      "turnover": "441592.4",
      "trades": "98"
    },
    {
      "date": "2022-04-14",
      "bid": "167.80",
      "ask": "170.20",
      "open": "167.00",
      "high": "172.80",
      "low": "166.40",
      "close": "170.20",
      "average": "170.0248",
      "volume": "1412",
      "turnover": "240075",
      "trades": "58"
    },
    {
      "date": "2022-04-19",
      "bid": "171.80",
      "ask": "172.40",
      "open": "170.20",
      "high": "174.00",
      "low": "166.00",
      "close": "171.80",
      "average": "169.218",
      "volume": "2853",
      "turnover": "482779",
      "trades": "113"
    },
    {
      "date": "2022-04-20",
      "bid": "171.40",
      "ask": "172.60",
      "open": "171.80",
      "high": "174.00",
      "low": "166.80",
      "close": "171.60",
      "average": "171.281",
      "volume": "2595",
      "turnover": "444474.2",
      "trades": "72"
    },
    {
      "date": "2022-04-21",
      "bid": "178.40",
      "ask": "182.40",
      "open": "171.60",
      "high": "185.00",
      "low": "171.00",
      "close": "182.40",
      "average": "176.0795",
      "volume": "4204",
      "turnover": "740238.2",
      "trades": "120"
    },
    {
      "date": "2022-04-22",
      "bid": "172.60",
      "ask": "175.00",
      "open": "173.80",
      "high": "180.00",
      "low": "172.00",
      "close": "172.20",
      "average": "174.9544",
      "volume": "8007",
      "turnover": "1400242",
      "trades": "198"
    },
    {
      "date": "2022-04-25",
      "bid": "178.40",
      "ask": "180.80",
      "open": "172.20",
      "high": "185.00",
      "low": "170.00",
      "close": "182.80",
      "average": "180.28",
      "volume": "9312",
      "turnover": "1678014",
      "trades": "211"
    },
    {
      "date": "2022-04-26",
      "bid": "175.00",
      "ask": "176.60",
      "open": "182.80",
      "high": "183.00",
      "low": "172.60",
      "close": "177.80",
      "average": "175.9495",
      "volume": "5402",
      "turnover": "950304.8",
      "trades": "157"
    },
    {
      "date": "2022-04-27",
      "bid": "167.00",
      "ask": "167.60",
      "open": "172.00",
      "high": "173.00",
      "low": "165.00",
      "close": "167.00",
      "average": "168.477",
      "volume": "9837",
      "turnover": "1657308.4",
      "trades": "262"
    },
    {
      "date": "2022-04-28",
      "bid": "161.00",
      "ask": "162.00",
      "open": "167.20",
      "high": "173.60",
      "low": "160.00",
      "close": "161.00",
      "average": "163.9166",
      "volume": "5983",
      "turnover": "980712.8",
      "trades": "184"
    },
    {
      "date": "2022-04-29",
      "bid": "166.00",
      "ask": "167.20",
      "open": "165.00",
      "high": "170.00",
      "low": "165.00",
      "close": "167.00",
      "average": "166.1095",
      "volume": "205959",
      "turnover": "34211752",
      "trades": "114"
    },
    {
      "date": "2022-05-02",
      "bid": "161.40",
      "ask": "164.20",
      "open": "167.20",
      "high": "167.40",
      "low": "161.20",
      "close": "162.00",
      "average": "163.6004",
      "volume": "52027",
      "turnover": "8511636.6",
      "trades": "94"
    },
    {
      "date": "2022-05-03",
      "bid": "160.80",
      "ask": "163.60",
      "open": "167.00",
      "high": "171.60",
      "low": "161.00",
      "close": "162.40",
      "average": "164.95",
      "volume": "2658",
      "turnover": "438437.2",
      "trades": "87"
    },
    {
      "date": "2022-05-04",
      "bid": "163.60",
      "ask": "164.40",
      "open": "171.20",
      "high": "171.20",
      "low": "163.80",
      "close": "166.60",
      "average": "166.8546",
      "volume": "824",
      "turnover": "137488.2",
      "trades": "60"
    },
    {
      "date": "2022-05-05",
      "bid": "163.40",
      "ask": "164.60",
      "open": "167.00",
      "high": "167.00",
      "low": "162.60",
      "close": "163.00",
      "average": "163.5281",
      "volume": "4723",
      "turnover": "772343.2",
      "trades": "48"
    },
    {
      "date": "2022-05-06",
      "bid": "162.80",
      "ask": "163.00",
      "open": "163.00",
      "high": "164.80",
      "low": "162.00",
      "close": "162.80",
      "average": "162.7705",
      "volume": "807",
      "turnover": "131355.8",
      "trades": "42"
    },
    {
      "date": "2022-05-09",
      "bid": "168.60",
      "ask": "170.00",
      "open": "170.00",
      "high": "171.40",
      "low": "160.20",
      "close": "168.00",
      "average": "166.2782",
      "volume": "6353",
      "turnover": "1056365.6",
      "trades": "168"
    },
    {
      "date": "2022-05-10",
      "bid": "170.00",
      "ask": "171.00",
      "open": "169.00",
      "high": "179.80",
      "low": "168.40",
      "close": "170.00",
      "average": "171.9992",
      "volume": "28357",
      "turnover": "4877393.8",
      "trades": "79"
    },
    {
      "date": "2022-05-11",
      "bid": "171.40",
      "ask": "173.00",
      "open": "174.80",
      "high": "177.00",
      "low": "171.00",
      "close": "171.00",
      "average": "173.4769",
      "volume": "1768",
      "turnover": "306707.2",
      "trades": "69"
    },
    {
      "date": "2022-05-12",
      "bid": "170.40",
      "ask": "173.40",
      "open": "180.00",
      "high": "180.00",
      "low": "170.00",
      "close": "170.00",
      "average": "173.6771",
      "volume": "3322",
      "turnover": "576955.2",
      "trades": "111"
    },
    {
      "date": "2022-05-13",
      "bid": "173.00",
      "ask": "175.00",
      "open": "170.00",
      "high": "176.40",
      "low": "167.60",
      "close": "175.20",
      "average": "173.2976",
      "volume": "52565",
      "turnover": "9109388",
      "trades": "65"
    },
    {
      "date": "2022-05-16",
      "bid": "176.20",
      "ask": "177.00",
      "open": "174.80",
      "high": "177.60",
      "low": "173.20",
      "close": "176.20",
      "average": "175.8583",
      "volume": "5924",
      "turnover": "1041784.8",
      "trades": "54"
    },
    {
      "date": "2022-05-17",
      "bid": "176.00",
      "ask": "176.80",
      "open": "176.40",
      "high": "180.20",
      "low": "176.00",
      "close": "176.80",
      "average": "179.2019",
      "volume": "1338",
      "turnover": "239772.2",
      "trades": "57"
    },
    {
      "date": "2022-05-18",
      "bid": "174.80",
      "ask": "177.40",
      "open": "180.00",
      "high": "180.60",
      "low": "174.80",
      "close": "174.80",
      "average": "179.4094",
      "volume": "5494",
      "turnover": "985675.4",
      "trades": "34"
    },
    {
      "date": "2022-05-19",
      "bid": "160.00",
      "ask": "167.00",
      "open": "173.40",
      "high": "178.40",
      "low": "163.00",
      "close": "163.00",
      "average": "170.489",
      "volume": "2485",
      "turnover": "423665.2",
      "trades": "75"
    },
    {
      "date": "2022-05-20",
      "bid": "165.60",
      "ask": "168.40",
      "open": "171.40",
      "high": "173.00",
      "low": "165.00",
      "close": "165.00",
      "average": "169.5179",
      "volume": "2834",
      "turnover": "480413.8",
      "trades": "99"
    },
    {
      "date": "2022-05-23",
      "bid": "169.80",
      "ask": "170.00",
      "open": "166.20",
      "high": "170.00",
      "low": "163.60",
      "close": "169.00",
      "average": "168.5612",
      "volume": "65026",
      "turnover": "10960858.6",
      "trades": "46"
    },
    {
      "date": "2022-05-24",
      "bid": "171.00",
      "ask": "172.20",
      "open": "171.00",
      "high": "174.40",
      "low": "170.20",
      "close": "171.00",
      "average": "172.2076",
      "volume": "523",
      "turnover": "90064.6",
      "trades": "38"
    },
    {
      "date": "2022-05-25",
      "bid": "164.80",
      "ask": "168.00",
      "open": "175.00",
      "high": "175.00",
      "low": "161.60",
      "close": "161.60",
      "average": "164.7942",
      "volume": "2099",
      "turnover": "345903",
      "trades": "62"
    },
    {
      "date": "2022-05-27",
      "bid": "169.00",
      "ask": "170.80",
      "open": "168.00",
      "high": "174.00",
      "low": "165.20",
      "close": "165.20",
      "average": "169.8252",
      "volume": "1639",
      "turnover": "278338.9",
      "trades": "50"
    },
    {
      "date": "2022-05-30",
      "bid": "172.40",
      "ask": "175.00",
      "open": "169.80",
      "high": "176.00",
      "low": "169.80",
      "close": "174.60",
      "average": "172.7099",
      "volume": "2392",
      "turnover": "413122.2",
      "trades": "33"
    },
    {
      "date": "2022-05-31",
      "bid": "179.40",
      "ask": "181.00",
      "open": "174.60",
      "high": "183.40",
      "low": "172.00",
      "close": "172.00",
      "average": "181.2627",
      "volume": "31221",
      "turnover": "5658821.8",
      "trades": "75"
    },
    {
      "date": "2022-06-01",
      "bid": "172.00",
      "ask": "174.60",
      "open": "183.00",
      "high": "183.00",
      "low": "172.00",
      "close": "172.00",
      "average": "174.5944",
      "volume": "1783",
      "turnover": "311301.8",
      "trades": "42"
    },
    {
      "date": "2022-06-02",
      "bid": "180.40",
      "ask": "182.00",
      "open": "174.20",
      "high": "182.40",
      "low": "172.80",
      "close": "182.00",
      "average": "176.9521",
      "volume": "1299",
      "turnover": "229860.8",
      "trades": "58"
    },
    {
      "date": "2022-06-03",
      "bid": "180.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "182.20",
      "low": "178.20",
      "close": "181.80",
      "average": "180.2768",
      "volume": "1308",
      "turnover": "235802",
      "trades": "48"
    },
    {
      "date": "2022-06-07",
      "bid": "175.00",
      "ask": "182.00",
      "open": "181.80",
      "high": "185.00",
      "low": "175.00",
      "close": "182.00",
      "average": "181.718",
      "volume": "3243",
      "turnover": "589311.6",
      "trades": "48"
    },
    {
      "date": "2022-06-08",
      "bid": "182.40",
      "ask": "185.00",
      "open": "183.00",
      "high": "185.00",
      "low": "180.00",
      "close": "180.00",
      "average": "181.0018",
      "volume": "2455",
      "turnover": "444359.4",
      "trades": "38"
    },
    {
      "date": "2022-06-09",
      "bid": "170.80",
      "ask": "173.40",
      "open": "180.00",
      "high": "180.00",
      "low": "171.00",
      "close": "173.40",
      "average": "175.2586",
      "volume": "1044",
      "turnover": "182970",
      "trades": "27"
    },
    {
      "date": "2022-06-10",
      "bid": "169.00",
      "ask": "169.80",
      "open": "170.00",
      "high": "170.20",
      "low": "167.40",
      "close": "169.80",
      "average": "169.5866",
      "volume": "97167",
      "turnover": "16478222.4",
      "trades": "59"
    },
    {
      "date": "2022-06-13",
      "bid": "166.80",
      "ask": "168.00",
      "open": "168.00",
      "high": "168.00",
      "low": "162.00",
      "close": "168.00",
      "average": "166.8997",
      "volume": "3571",
      "turnover": "596003.8",
      "trades": "109"
    },
    {
      "date": "2022-06-14",
      "bid": "150.60",
      "ask": "155.20",
      "open": "169.00",
      "high": "179.80",
      "low": "150.00",
      "close": "154.20",
      "average": "162.1284",
      "volume": "4893",
      "turnover": "793294.2",
      "trades": "113"
    },
    {
      "date": "2022-06-15",
      "bid": "164.00",
      "ask": "168.00",
      "open": "154.20",
      "high": "166.20",
      "low": "154.20",
      "close": "164.00",
      "average": "160.1148",
      "volume": "5728",
      "turnover": "917137.8",
      "trades": "131"
    },
    {
      "date": "2022-06-16",
      "bid": "156.00",
      "ask": "157.60",
      "open": "169.00",
      "high": "169.00",
      "low": "154.80",
      "close": "156.00",
      "average": "158.3199",
      "volume": "1109",
      "turnover": "175576.8",
      "trades": "58"
    },
    {
      "date": "2022-06-17",
      "bid": "154.00",
      "ask": "154.60",
      "open": "170.00",
      "high": "170.00",
      "low": "152.40",
      "close": "154.00",
      "average": "156.641",
      "volume": "966",
      "turnover": "151315.2",
      "trades": "42"
    },
    {
      "date": "2022-06-20",
      "bid": "160.00",
      "ask": "161.00",
      "open": "154.00",
      "high": "163.80",
      "low": "154.00",
      "close": "154.00",
      "average": "158.8663",
      "volume": "929",
      "turnover": "147586.8",
      "trades": "32"
    },
    {
      "date": "2022-06-21",
      "bid": "156.40",
      "ask": "160.80",
      "open": "154.40",
      "high": "161.00",
      "low": "154.20",
      "close": "156.40",
      "average": "157.9643",
      "volume": "2041",
      "turnover": "322405.2",
      "trades": "43"
    },
    {
      "date": "2022-06-22",
      "bid": "156.00",
      "ask": "157.00",
      "open": "156.40",
      "high": "159.40",
      "low": "156.00",
      "close": "156.00",
      "average": "156.1816",
      "volume": "3079",
      "turnover": "480883",
      "trades": "67"
    },
    {
      "date": "2022-06-23",
      "bid": "156.00",
      "ask": "156.40",
      "open": "156.00",
      "high": "159.40",
      "low": "156.00",
      "close": "156.00",
      "average": "156.6372",
      "volume": "1308",
      "turnover": "204881.4",
      "trades": "39"
    },
    {
      "date": "2022-06-27",
      "bid": "156.60",
      "ask": "158.00",
      "open": "156.00",
      "high": "161.40",
      "low": "156.00",
      "close": "156.40",
      "average": "157.531",
      "volume": "2514",
      "turnover": "396033",
      "trades": "50"
    },
    {
      "date": "2022-06-28",
      "bid": "154.20",
      "ask": "154.80",
      "open": "154.00",
      "high": "162.80",
      "low": "154.00",
      "close": "154.20",
      "average": "154.3888",
      "volume": "1424",
      "turnover": "219849.6",
      "trades": "45"
    },
    {
      "date": "2022-06-29",
      "bid": "155.80",
      "ask": "156.80",
      "open": "150.00",
      "high": "156.80",
      "low": "150.00",
      "close": "155.80",
      "average": "156.1623",
      "volume": "1378",
      "turnover": "215191.6",
      "trades": "61"
    },
    {
      "date": "2022-06-30",
      "bid": "153.60",
      "ask": "157.60",
      "open": "156.00",
      "high": "160.00",
      "low": "151.40",
      "close": "153.80",
      "average": "156.8976",
      "volume": "1757",
      "turnover": "275669",
      "trades": "53"
    },
    {
      "date": "2022-07-01",
      "bid": "155.00",
      "ask": "156.20",
      "open": "159.00",
      "high": "160.00",
      "low": "155.00",
      "close": "155.00",
      "average": "156.785",
      "volume": "1524",
      "turnover": "238940.4",
      "trades": "42"
    },
    {
      "date": "2022-07-04",
      "bid": "155.60",
      "ask": "156.60",
      "open": "160.00",
      "high": "160.00",
      "low": "151.40",
      "close": "155.00",
      "average": "156.8786",
      "volume": "590",
      "turnover": "92558.4",
      "trades": "34"
    },
    {
      "date": "2022-07-05",
      "bid": "156.60",
      "ask": "158.00",
      "open": "155.00",
      "high": "158.00",
      "low": "155.00",
      "close": "158.00",
      "average": "156.3612",
      "volume": "2265",
      "turnover": "354153",
      "trades": "72"
    },
    {
      "date": "2022-07-06",
      "bid": "159.60",
      "ask": "160.00",
      "open": "156.00",
      "high": "163.80",
      "low": "151.20",
      "close": "159.20",
      "average": "159.996",
      "volume": "1500",
      "turnover": "239994",
      "trades": "50"
    },
    {
      "date": "2022-07-07",
      "bid": "164.00",
      "ask": "165.00",
      "open": "162.40",
      "high": "165.00",
      "low": "162.00",
      "close": "165.00",
      "average": "164.3162",
      "volume": "9834",
      "turnover": "1615885.8",
      "trades": "46"
    },
    {
      "date": "2022-07-08",
      "bid": "165.00",
      "ask": "168.80",
      "open": "167.60",
      "high": "168.80",
      "low": "165.00",
      "close": "165.00",
      "average": "167.5939",
      "volume": "30418",
      "turnover": "5097870",
      "trades": "32"
    },
    {
      "date": "2022-07-11",
      "bid": "163.00",
      "ask": "165.00",
      "open": "165.80",
      "high": "168.20",
      "low": "163.00",
      "close": "163.00",
      "average": "166.4604",
      "volume": "434",
      "turnover": "72243.8",
      "trades": "22"
    },
    {
      "date": "2022-07-12",
      "bid": "158.00",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.00",
      "close": "158.00",
      "average": "158.5828",
      "volume": "1832",
      "turnover": "290523.6",
      "trades": "29"
    },
    {
      "date": "2022-07-13",
      "bid": "163.80",
      "ask": "165.20",
      "open": "161.00",
      "high": "167.00",
      "low": "161.00",
      "close": "165.20",
      "average": "165.0205",
      "volume": "1686",
      "turnover": "278224.6",
      "trades": "39"
    },
    {
      "date": "2022-07-14",
      "bid": "164.40",
      "ask": "167.00",
      "open": "172.00",
      "high": "172.00",
      "low": "160.40",
      "close": "167.00",
      "average": "167.0331",
      "volume": "1577",
      "turnover": "263411.2",
      "trades": "47"
    },
    {
      "date": "2022-07-15",
      "bid": "165.20",
      "ask": "167.40",
      "open": "160.00",
      "high": "167.40",
      "low": "160.00",
      "close": "167.40",
      "average": "162.4434",
      "volume": "7848",
      "turnover": "1278984.2",
      "trades": "56"
    },
    {
      "date": "2022-07-18",
      "bid": "172.00",
      "ask": "174.00",
      "open": "167.40",
      "high": "174.00",
      "low": "165.00",
      "close": "174.00",
      "average": "172.525",
      "volume": "27497",
      "turnover": "4743920",
      "trades": "51"
    },
    {
      "date": "2022-07-19",
      "bid": "176.00",
      "ask": "177.00",
      "open": "172.00",
      "high": "176.00",
      "low": "172.00",
      "close": "176.00",
      "average": "173.3055",
      "volume": "2527",
      "turnover": "437154.4",
      "trades": "37"
    },
    {
      "date": "2022-07-20",
      "bid": "178.80",
      "ask": "179.00",
      "open": "176.00",
      "high": "179.00",
      "low": "176.00",
      "close": "178.80",
      "average": "177.3808",
      "volume": "710",
      "turnover": "126235.4",
      "trades": "22"
    },
    {
      "date": "2022-07-21",
      "bid": "177.40",
      "ask": "182.80",
      "open": "171.20",
      "high": "182.80",
      "low": "171.20",
      "close": "177.40",
      "average": "180.329",
      "volume": "2032",
      "turnover": "367470.1",
      "trades": "37"
    },
    {
      "date": "2022-07-22",
      "bid": "180.80",
      "ask": "182.80",
      "open": "177.20",
      "high": "182.80",
      "low": "175.00",
      "close": "181.40",
      "average": "180.0476",
      "volume": "1999",
      "turnover": "358876.9",
      "trades": "32"
    },
    {
      "date": "2022-07-25",
      "bid": "182.00",
      "ask": "182.80",
      "open": "181.00",
      "high": "182.80",
      "low": "181.00",
      "close": "182.80",
      "average": "182.5128",
      "volume": "2285",
      "turnover": "416991.6",
      "trades": "49"
    },
    {
      "date": "2022-07-26",
      "bid": "180.00",
      "ask": "182.80",
      "open": "181.00",
      "high": "182.80",
      "low": "176.20",
      "close": "182.80",
      "average": "180.4145",
      "volume": "304",
      "turnover": "54846",
      "trades": "28"
    },
    {
      "date": "2022-07-27",
      "bid": "182.00",
      "ask": "184.80",
      "open": "182.80",
      "high": "185.40",
      "low": "180.00",
      "close": "182.00",
      "average": "182.8592",
      "volume": "3485",
      "turnover": "637264.2",
      "trades": "22"
    },
    {
      "date": "2022-07-28",
      "bid": "185.00",
      "ask": "186.80",
      "open": "184.80",
      "high": "187.00",
      "low": "183.80",
      "close": "186.80",
      "average": "186.7291",
      "volume": "2594",
      "turnover": "484375.2",
      "trades": "42"
    },
    {
      "date": "2022-07-29",
      "bid": "185.00",
      "ask": "186.60",
      "open": "186.00",
      "high": "186.80",
      "low": "185.00",
      "close": "185.20",
      "average": "185.8747",
      "volume": "1119",
      "turnover": "207993.8",
      "trades": "46"
    },
    {
      "date": "2022-08-01",
      "bid": "185.40",
      "ask": "188.00",
      "open": "186.80",
      "high": "190.00",
      "low": "185.40",
      "close": "188.00",
      "average": "187.2877",
      "volume": "2146",
      "turnover": "401919.4",
      "trades": "56"
    },
    {
      "date": "2022-08-02",
      "bid": "181.20",
      "ask": "184.00",
      "open": "188.00",
      "high": "188.00",
      "low": "179.40",
      "close": "184.00",
      "average": "185.6286",
      "volume": "990",
      "turnover": "183769.2",
      "trades": "34"
    },
    {
      "date": "2022-08-03",
      "bid": "185.80",
      "ask": "187.20",
      "open": "189.80",
      "high": "189.80",
      "low": "185.00",
      "close": "187.20",
      "average": "187.8001",
      "volume": "1401",
      "turnover": "263108",
      "trades": "46"
    },
    {
      "date": "2022-08-04",
      "bid": "187.80",
      "ask": "188.40",
      "open": "187.20",
      "high": "188.80",
      "low": "187.20",
      "close": "187.20",
      "average": "188.5251",
      "volume": "422",
      "turnover": "79557.6",
      "trades": "22"
    },
    {
      "date": "2022-08-05",
      "bid": "180.40",
      "ask": "183.80",
      "open": "187.20",
      "high": "190.00",
      "low": "180.20",
      "close": "183.80",
      "average": "184.0425",
      "volume": "90741",
      "turnover": "16700200.6",
      "trades": "63"
    },
    {
      "date": "2022-08-08",
      "bid": "181.00",
      "ask": "184.00",
      "open": "183.80",
      "high": "186.00",
      "low": "179.00",
      "close": "184.00",
      "average": "184.5942",
      "volume": "31697",
      "turnover": "5851081.8",
      "trades": "63"
    },
    {
      "date": "2022-08-09",
      "bid": "176.20",
      "ask": "180.60",
      "open": "180.80",
      "high": "181.80",
      "low": "173.40",
      "close": "179.60",
      "average": "175.9278",
      "volume": "9002",
      "turnover": "1583702",
      "trades": "83"
    },
    {
      "date": "2022-08-10",
      "bid": "180.00",
      "ask": "180.20",
      "open": "180.20",
      "high": "182.00",
      "low": "178.00",
      "close": "180.20",
      "average": "179.6064",
      "volume": "1148",
      "turnover": "206188.2",
      "trades": "31"
    },
    {
      "date": "2022-08-11",
      "bid": "178.20",
      "ask": "182.80",
      "open": "186.00",
      "high": "187.00",
      "low": "178.20",
      "close": "182.80",
      "average": "184.6339",
      "volume": "886",
      "turnover": "163585.6",
      "trades": "49"
    },
    {
      "date": "2022-08-12",
      "bid": "182.00",
      "ask": "182.40",
      "open": "183.00",
      "high": "183.00",
      "low": "182.00",
      "close": "182.00",
      "average": "182.2715",
      "volume": "453",
      "turnover": "82569",
      "trades": "25"
    },
    {
      "date": "2022-08-15",
      "bid": "180.20",
      "ask": "180.40",
      "open": "182.00",
      "high": "182.00",
      "low": "177.00",
      "close": "179.60",
      "average": "177.3322",
      "volume": "101750",
      "turnover": "18043553",
      "trades": "41"
    },
    {
      "date": "2022-08-16",
      "bid": "176.20",
      "ask": "178.00",
      "open": "182.80",
      "high": "183.00",
      "low": "176.00",
      "close": "178.00",
      "average": "182.9442",
      "volume": "61925",
      "turnover": "11328822.4",
      "trades": "51"
    },
    {
      "date": "2022-08-17",
      "bid": "175.00",
      "ask": "182.00",
      "open": "178.00",
      "high": "183.00",
      "low": "169.80",
      "close": "178.40",
      "average": "175.7228",
      "volume": "1370",
      "turnover": "240740.2",
      "trades": "25"
    },
    {
      "date": "2022-08-18",
      "bid": "171.00",
      "ask": "172.00",
      "open": "181.00",
      "high": "181.80",
      "low": "168.40",
      "close": "168.40",
      "average": "170.9644",
      "volume": "2311",
      "turnover": "395098.8",
      "trades": "61"
    },
    {
      "date": "2022-08-19",
      "bid": "170.00",
      "ask": "171.00",
      "open": "170.00",
      "high": "173.60",
      "low": "170.00",
      "close": "170.00",
      "average": "171.1752",
      "volume": "677",
      "turnover": "115885.6",
      "trades": "31"
    },
    {
      "date": "2022-08-22",
      "bid": "163.80",
      "ask": "164.20",
      "open": "170.00",
      "high": "170.00",
      "low": "160.80",
      "close": "162.00",
      "average": "162.0113",
      "volume": "167802",
      "turnover": "27185824.6",
      "trades": "78"
    },
    {
      "date": "2022-08-23",
      "bid": "163.00",
      "ask": "167.80",
      "open": "162.00",
      "high": "169.00",
      "low": "159.00",
      "close": "163.00",
      "average": "162.0338",
      "volume": "4872",
      "turnover": "789428.6",
      "trades": "276"
    },
    {
      "date": "2022-08-24",
      "bid": "161.00",
      "ask": "162.00",
      "open": "163.00",
      "high": "163.00",
      "low": "158.00",
      "close": "158.00",
      "average": "160.4531",
      "volume": "1137",
      "turnover": "182435.2",
      "trades": "55"
    },
    {
      "date": "2022-08-25",
      "bid": "157.00",
      "ask": "159.20",
      "open": "160.60",
      "high": "160.60",
      "low": "156.00",
      "close": "156.60",
      "average": "157.8006",
      "volume": "2419",
      "turnover": "381719.6",
      "trades": "44"
    },
    {
      "date": "2022-08-26",
      "bid": "157.00",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "157.00",
      "close": "157.00",
      "average": "158.9005",
      "volume": "430",
      "turnover": "68327.2",
      "trades": "29"
    },
    {
      "date": "2022-08-29",
      "bid": "153.60",
      "ask": "155.00",
      "open": "156.60",
      "high": "156.60",
      "low": "152.20",
      "close": "154.80",
      "average": "153.5388",
      "volume": "2470",
      "turnover": "379240.8",
      "trades": "72"
    },
    {
      "date": "2022-08-30",
      "bid": "159.00",
      "ask": "163.00",
      "open": "155.00",
      "high": "163.00",
      "low": "155.00",
      "close": "161.00",
      "average": "157.3455",
      "volume": "21805",
      "turnover": "3430919",
      "trades": "54"
    },
    {
      "date": "2022-08-31",
      "bid": "154.60",
      "ask": "163.00",
      "open": "161.00",
      "high": "163.00",
      "low": "152.80",
      "close": "162.80",
      "average": "160.4095",
      "volume": "3586",
      "turnover": "575228.6",
      "trades": "69"
    },
    {
      "date": "2022-09-01",
      "bid": "163.60",
      "ask": "166.00",
      "open": "157.20",
      "high": "166.00",
      "low": "157.20",
      "close": "166.00",
      "average": "161.9893",
      "volume": "1787",
      "turnover": "289474.8",
      "trades": "63"
    },
    {
      "date": "2022-09-02",
      "bid": "161.00",
      "ask": "163.00",
      "open": "166.00",
      "high": "166.00",
      "low": "161.00",
      "close": "163.00",
      "average": "162.8626",
      "volume": "131",
      "turnover": "21335",
      "trades": "23"
    },
    {
      "date": "2022-09-05",
      "bid": "163.00",
      "ask": "166.00",
      "open": "161.00",
      "high": "166.00",
      "low": "154.00",
      "close": "166.00",
      "average": "160.9154",
      "volume": "1196",
      "turnover": "192363.3",
      "trades": "62"
    },
    {
      "date": "2022-09-06",
      "bid": "160.20",
      "ask": "163.60",
      "open": "162.80",
      "high": "163.60",
      "low": "159.00",
      "close": "159.00",
      "average": "162.9439",
      "volume": "41865",
      "turnover": "6821540.4",
      "trades": "50"
    },
    {
      "date": "2022-09-07",
      "bid": "151.40",
      "ask": "154.80",
      "open": "160.60",
      "high": "160.60",
      "low": "148.80",
      "close": "151.40",
      "average": "152.7962",
      "volume": "3494",
      "turnover": "533869.8",
      "trades": "133"
    },
    {
      "date": "2022-09-08",
      "bid": "152.20",
      "ask": "160.80",
      "open": "154.80",
      "high": "155.80",
      "low": "152.00",
      "close": "153.60",
      "average": "153.8152",
      "volume": "341",
      "turnover": "52451",
      "trades": "29"
    },
    {
      "date": "2022-09-09",
      "bid": "158.00",
      "ask": "160.60",
      "open": "160.20",
      "high": "168.40",
      "low": "158.00",
      "close": "158.00",
      "average": "163.114",
      "volume": "19599",
      "turnover": "3196872",
      "trades": "76"
    },
    {
      "date": "2022-09-12",
      "bid": "166.60",
      "ask": "167.00",
      "open": "162.00",
      "high": "167.60",
      "low": "158.40",
      "close": "164.00",
      "average": "163.9815",
      "volume": "101029",
      "turnover": "16168737",
      "trades": "63"
    },
    {
      "date": "2022-09-13",
      "bid": "160.60",
      "ask": "166.00",
      "open": "164.00",
      "high": "170.00",
      "low": "161.80",
      "close": "165.80",
      "average": "165.021",
      "volume": "13270",
      "turnover": "2198585.4",
      "trades": "55"
    },
    {
      "date": "2022-09-14",
      "bid": "158.20",
      "ask": "159.40",
      "open": "165.00",
      "high": "165.00",
      "low": "158.00",
      "close": "158.20",
      "average": "160.9407",
      "volume": "337",
      "turnover": "54237",
      "trades": "52"
    },
    {
      "date": "2022-09-15",
      "bid": "159.00",
      "ask": "164.20",
      "open": "157.40",
      "high": "158.80",
      "low": "157.40",
      "close": "158.20",
      "average": "158.0255",
      "volume": "384",
      "turnover": "60681.8",
      "trades": "22"
    },
    {
      "date": "2022-09-16",
      "bid": "162.80",
      "ask": "164.20",
      "open": "158.20",
      "high": "164.20",
      "low": "158.20",
      "close": "163.00",
      "average": "162.768",
      "volume": "2730",
      "turnover": "444331.2",
      "trades": "36"
    },
    {
      "date": "2022-09-19",
      "bid": "155.00",
      "ask": "159.80",
      "open": "160.20",
      "high": "160.20",
      "low": "151.00",
      "close": "155.00",
      "average": "153.9882",
      "volume": "1539",
      "turnover": "236987.8",
      "trades": "49"
    },
    {
      "date": "2022-09-20",
      "bid": "150.40",
      "ask": "156.00",
      "open": "152.00",
      "high": "159.20",
      "low": "150.20",
      "close": "154.20",
      "average": "150.8356",
      "volume": "1254",
      "turnover": "189147.8",
      "trades": "31"
    },
    {
      "date": "2022-09-21",
      "bid": "147.00",
      "ask": "150.20",
      "open": "150.40",
      "high": "152.80",
      "low": "145.80",
      "close": "147.40",
      "average": "147.5121",
      "volume": "2288",
      "turnover": "337507.6",
      "trades": "71"
    },
    {
      "date": "2022-09-22",
      "bid": "146.20",
      "ask": "148.00",
      "open": "147.00",
      "high": "151.60",
      "low": "146.00",
      "close": "146.20",
      "average": "148.4653",
      "volume": "1860",
      "turnover": "276145.4",
      "trades": "50"
    },
    {
      "date": "2022-09-23",
      "bid": "140.40",
      "ask": "142.20",
      "open": "146.20",
      "high": "146.20",
      "low": "140.00",
      "close": "140.40",
      "average": "140.94",
      "volume": "5324",
      "turnover": "750364.8",
      "trades": "134"
    },
    {
      "date": "2022-09-26",
      "bid": "143.00",
      "ask": "144.00",
      "open": "140.40",
      "high": "145.00",
      "low": "140.40",
      "close": "140.40",
      "average": "141.6672",
      "volume": "815",
      "turnover": "115458.8",
      "trades": "28"
    },
    {
      "date": "2022-09-27",
      "bid": "138.80",
      "ask": "140.40",
      "open": "140.40",
      "high": "140.40",
      "low": "132.00",
      "close": "139.00",
      "average": "136.2071",
      "volume": "52746",
      "turnover": "7309694.6",
      "trades": "94"
    },
    {
      "date": "2022-09-28",
      "bid": "134.00",
      "ask": "136.00",
      "open": "139.00",
      "high": "145.00",
      "low": "131.80",
      "close": "135.80",
      "average": "133.5541",
      "volume": "1281",
      "turnover": "171082.8",
      "trades": "34"
    },
    {
      "date": "2022-09-29",
      "bid": "130.00",
      "ask": "131.40",
      "open": "135.80",
      "high": "144.80",
      "low": "120.60",
      "close": "129.00",
      "average": "129.30",
      "volume": "9865",
      "turnover": "1275110.89",
      "trades": "133"
    },
    {
      "date": "2022-09-30",
      "bid": "132.00",
      "ask": "137.80",
      "open": "130.00",
      "high": "138.00",
      "low": "130.00",
      "close": "138.00",
      "average": "135.7148",
      "volume": "1881",
      "turnover": "254583.4",
      "trades": "47"
    },
    {
      "date": "2022-10-03",
      "bid": "135.20",
      "ask": "145.00",
      "open": "130.20",
      "high": "146.00",
      "low": "130.20",
      "close": "139.00",
      "average": "135.8341",
      "volume": "399",
      "turnover": "54197.8",
      "trades": "32"
    },
    {
      "date": "2022-10-04",
      "bid": "141.00",
      "ask": "147.00",
      "open": "145.00",
      "high": "149.00",
      "low": "136.80",
      "close": "145.80",
      "average": "142.4613",
      "volume": "675",
      "turnover": "96161.4",
      "trades": "28"
    },
    {
      "date": "2022-10-05",
      "bid": "145.40",
      "ask": "148.80",
      "open": "143.00",
      "high": "149.00",
      "low": "142.80",
      "close": "148.80",
      "average": "145.9983",
      "volume": "124459",
      "turnover": "18170805",
      "trades": "34"
    },
    {
      "date": "2022-10-06",
      "bid": "145.00",
      "ask": "148.00",
      "open": "148.40",
      "high": "148.40",
      "low": "135.00",
      "close": "147.80",
      "average": "144.9684",
      "volume": "702",
      "turnover": "101718",
      "trades": "33"
    },
    {
      "date": "2022-10-07",
      "bid": "142.00",
      "ask": "147.40",
      "open": "140.00",
      "high": "149.00",
      "low": "140.00",
      "close": "147.40",
      "average": "145.7002",
      "volume": "44579",
      "turnover": "6640914.8",
      "trades": "21"
    },
    {
      "date": "2022-10-10",
      "bid": "137.00",
      "ask": "142.40",
      "open": "147.60",
      "high": "149.00",
      "low": "136.40",
      "close": "142.20",
      "average": "142.6019",
      "volume": "1182",
      "turnover": "168555.4",
      "trades": "72"
    },
    {
      "date": "2022-10-11",
      "bid": "143.00",
      "ask": "145.00",
      "open": "142.20",
      "high": "149.00",
      "low": "142.20",
      "close": "144.00",
      "average": "145.4313",
      "volume": "1825",
      "turnover": "265412.2",
      "trades": "61"
    },
    {
      "date": "2022-10-12",
      "bid": "137.00",
      "ask": "147.20",
      "open": "147.80",
      "high": "147.80",
      "low": "137.00",
      "close": "137.00",
      "average": "142.6361",
      "volume": "981",
      "turnover": "139926",
      "trades": "37"
    },
    {
      "date": "2022-10-13",
      "bid": "137.00",
      "ask": "142.80",
      "open": "146.60",
      "high": "147.80",
      "low": "137.00",
      "close": "142.80",
      "average": "143.6668",
      "volume": "1215",
      "turnover": "174555.2",
      "trades": "41"
    },
    {
      "date": "2022-10-14",
      "bid": "142.00",
      "ask": "146.00",
      "open": "141.00",
      "high": "147.40",
      "low": "140.40",
      "close": "142.80",
      "average": "144.4775",
      "volume": "1177",
      "turnover": "170050",
      "trades": "48"
    },
    {
      "date": "2022-10-17",
      "bid": "140.00",
      "ask": "144.00",
      "open": "140.20",
      "high": "146.00",
      "low": "140.20",
      "close": "142.80",
      "average": "144.2361",
      "volume": "2197",
      "turnover": "316886.8",
      "trades": "33"
    },
    {
      "date": "2022-10-18",
      "bid": "143.00",
      "ask": "144.00",
      "open": "143.00",
      "high": "146.00",
      "low": "142.00",
      "close": "145.60",
      "average": "144.5162",
      "volume": "530",
      "turnover": "76593.6",
      "trades": "25"
    },
    {
      "date": "2022-10-19",
      "bid": "145.00",
      "ask": "149.00",
      "open": "145.00",
      "high": "152.00",
      "low": "145.00",
      "close": "145.00",
      "average": "148.4151",
      "volume": "3017",
      "turnover": "447768.4",
      "trades": "27"
    },
    {
      "date": "2022-10-20",
      "bid": "144.00",
      "ask": "147.00",
      "open": "141.40",
      "high": "153.00",
      "low": "141.40",
      "close": "147.00",
      "average": "148.2349",
      "volume": "441",
      "turnover": "65371.6",
      "trades": "26"
    },
    {
      "date": "2022-10-21",
      "bid": "145.40",
      "ask": "147.00",
      "open": "149.00",
      "high": "153.00",
      "low": "144.20",
      "close": "146.20",
      "average": "148.4615",
      "volume": "1577",
      "turnover": "234130.8",
      "trades": "30"
    },
    {
      "date": "2022-10-24",
      "bid": "158.00",
      "ask": "159.00",
      "open": "148.00",
      "high": "169.00",
      "low": "148.00",
      "close": "159.00",
      "average": "162.5165",
      "volume": "7142",
      "turnover": "1160693.2",
      "trades": "151"
    },
    {
      "date": "2022-10-25",
      "bid": "151.20",
      "ask": "152.00",
      "open": "159.00",
      "high": "159.00",
      "low": "150.00",
      "close": "152.00",
      "average": "152.7301",
      "volume": "6138",
      "turnover": "937457.6",
      "trades": "121"
    },
    {
      "date": "2022-10-26",
      "bid": "151.40",
      "ask": "151.60",
      "open": "152.00",
      "high": "153.80",
      "low": "151.20",
      "close": "151.40",
      "average": "152.543",
      "volume": "153826",
      "turnover": "23465077.2",
      "trades": "70"
    },
    {
      "date": "2022-10-27",
      "bid": "152.80",
      "ask": "154.00",
      "open": "151.40",
      "high": "154.00",
      "low": "149.00",
      "close": "154.00",
      "average": "150.5389",
      "volume": "1963",
      "turnover": "295507.8",
      "trades": "65"
    },
    {
      "date": "2022-10-28",
      "bid": "153.00",
      "ask": "153.40",
      "open": "154.00",
      "high": "154.00",
      "low": "152.00",
      "close": "153.60",
      "average": "152.5096",
      "volume": "43384",
      "turnover": "6616477.3",
      "trades": "38"
    },
    {
      "date": "2022-10-31",
      "bid": "150.00",
      "ask": "152.00",
      "open": "153.60",
      "high": "153.60",
      "low": "146.20",
      "close": "151.00",
      "average": "148.8488",
      "volume": "1017",
      "turnover": "151379.2",
      "trades": "35"
    },
    {
      "date": "2022-11-01",
      "bid": "150.00",
      "ask": "153.00",
      "open": "151.00",
      "high": "153.00",
      "low": "150.00",
      "close": "152.40",
      "average": "151.8953",
      "volume": "2105",
      "turnover": "319739.6",
      "trades": "44"
    },
    {
      "date": "2022-11-02",
      "bid": "149.20",
      "ask": "152.00",
      "open": "151.00",
      "high": "153.00",
      "low": "149.00",
      "close": "149.40",
      "average": "150.8084",
      "volume": "1197",
      "turnover": "180517.6",
      "trades": "26"
    },
    {
      "date": "2022-11-03",
      "bid": "149.00",
      "ask": "152.80",
      "open": "153.00",
      "high": "153.00",
      "low": "146.00",
      "close": "152.80",
      "average": "148.9443",
      "volume": "1931",
      "turnover": "287611.4",
      "trades": "38"
    },
    {
      "date": "2022-11-04",
      "bid": "148.80",
      "ask": "155.60",
      "open": "152.80",
      "high": "157.00",
      "low": "146.40",
      "close": "151.60",
      "average": "156.5336",
      "volume": "20685",
      "turnover": "3237898",
      "trades": "35"
    },
    {
      "date": "2022-11-07",
      "bid": "159.00",
      "ask": "160.00",
      "open": "155.60",
      "high": "160.80",
      "low": "152.20",
      "close": "159.00",
      "average": "158.0174",
      "volume": "1399",
      "turnover": "221066.4",
      "trades": "45"
    },
    {
      "date": "2022-11-08",
      "bid": "153.80",
      "ask": "162.00",
      "open": "161.60",
      "high": "162.00",
      "low": "150.20",
      "close": "156.20",
      "average": "159.4595",
      "volume": "111486",
      "turnover": "17777505.39",
      "trades": "65"
    },
    {
      "date": "2022-11-09",
      "bid": "158.00",
      "ask": "163.00",
      "open": "161.40",
      "high": "164.00",
      "low": "151.40",
      "close": "160.20",
      "average": "159.7074",
      "volume": "22302",
      "turnover": "3561795.4",
      "trades": "86"
    },
    {
      "date": "2022-11-10",
      "bid": "163.20",
      "ask": "164.00",
      "open": "160.20",
      "high": "164.00",
      "low": "156.40",
      "close": "163.20",
      "average": "160.6586",
      "volume": "1296",
      "turnover": "208213.6",
      "trades": "37"
    },
    {
      "date": "2022-11-11",
      "bid": "164.00",
      "ask": "167.00",
      "open": "164.00",
      "high": "168.00",
      "low": "164.00",
      "close": "165.00",
      "average": "166.3688",
      "volume": "1901",
      "turnover": "316267",
      "trades": "45"
    },
    {
      "date": "2022-11-14",
      "bid": "164.00",
      "ask": "164.40",
      "open": "165.00",
      "high": "166.00",
      "low": "158.00",
      "close": "164.00",
      "average": "162.3015",
      "volume": "111059",
      "turnover": "18025040.2",
      "trades": "54"
    },
    {
      "date": "2022-11-15",
      "bid": "155.20",
      "ask": "157.00",
      "open": "164.00",
      "high": "164.00",
      "low": "155.00",
      "close": "157.00",
      "average": "160.0964",
      "volume": "4179",
      "turnover": "669043",
      "trades": "44"
    },
    {
      "date": "2022-11-16",
      "bid": "166.00",
      "ask": "178.80",
      "open": "161.40",
      "high": "180.00",
      "low": "157.00",
      "close": "176.40",
      "average": "163.5179",
      "volume": "6092",
      "turnover": "996151",
      "trades": "124"
    },
    {
      "date": "2022-11-17",
      "bid": "160.20",
      "ask": "162.60",
      "open": "177.00",
      "high": "177.60",
      "low": "155.00",
      "close": "162.00",
      "average": "164.8529",
      "volume": "3763",
      "turnover": "620341.6",
      "trades": "174"
    },
    {
      "date": "2022-11-18",
      "bid": "162.00",
      "ask": "163.60",
      "open": "162.00",
      "high": "163.80",
      "low": "157.60",
      "close": "162.00",
      "average": "162.5056",
      "volume": "20863",
      "turnover": "3390354",
      "trades": "37"
    },
    {
      "date": "2022-11-21",
      "bid": "164.00",
      "ask": "164.40",
      "open": "162.00",
      "high": "164.40",
      "low": "162.00",
      "close": "164.40",
      "average": "162.0055",
      "volume": "166835",
      "turnover": "27028584.5",
      "trades": "22"
    },
    {
      "date": "2022-11-22",
      "bid": "157.60",
      "ask": "159.20",
      "open": "162.20",
      "high": "170.00",
      "low": "158.00",
      "close": "158.00",
      "average": "163.876",
      "volume": "3480",
      "turnover": "570288.6",
      "trades": "108"
    },
    {
      "date": "2022-11-23",
      "bid": "154.00",
      "ask": "155.00",
      "open": "161.20",
      "high": "163.40",
      "low": "153.00",
      "close": "155.00",
      "average": "156.2372",
      "volume": "8581",
      "turnover": "1340671.39",
      "trades": "88"
    },
    {
      "date": "2022-11-24",
      "bid": "153.80",
      "ask": "157.00",
      "open": "157.80",
      "high": "161.80",
      "low": "153.00",
      "close": "156.40",
      "average": "156.393",
      "volume": "8178",
      "turnover": "1278981.8",
      "trades": "67"
    },
    {
      "date": "2022-11-25",
      "bid": "150.40",
      "ask": "151.60",
      "open": "155.00",
      "high": "157.00",
      "low": "149.40",
      "close": "151.40",
      "average": "150.8141",
      "volume": "19745",
      "turnover": "2977823.6",
      "trades": "143"
    },
    {
      "date": "2022-11-28",
      "bid": "153.00",
      "ask": "155.00",
      "open": "151.40",
      "high": "154.80",
      "low": "148.20",
      "close": "153.00",
      "average": "152.795",
      "volume": "9146",
      "turnover": "1397463",
      "trades": "87"
    },
    {
      "date": "2022-11-29",
      "bid": "152.00",
      "ask": "153.80",
      "open": "156.40",
      "high": "156.40",
      "low": "150.00",
      "close": "154.00",
      "average": "152.2858",
      "volume": "324",
      "turnover": "49340.6",
      "trades": "25"
    },
    {
      "date": "2022-11-30",
      "bid": "151.80",
      "ask": "153.80",
      "open": "154.00",
      "high": "159.00",
      "low": "150.00",
      "close": "159.00",
      "average": "156.6342",
      "volume": "22618",
      "turnover": "3511407",
      "trades": "88"
    },
    {
      "date": "2022-12-01",
      "bid": "160.20",
      "ask": "162.40",
      "open": "158.80",
      "high": "162.20",
      "low": "158.80",
      "close": "162.00",
      "average": "161.6705",
      "volume": "4427",
      "turnover": "715715.4",
      "trades": "66"
    },
    {
      "date": "2022-12-02",
      "bid": "161.20",
      "ask": "164.00",
      "open": "158.00",
      "high": "164.00",
      "low": "158.00",
      "close": "162.00",
      "average": "161.4273",
      "volume": "2100",
      "turnover": "338997.4",
      "trades": "39"
    },
    {
      "date": "2022-12-05",
      "bid": "162.60",
      "ask": "165.00",
      "open": "162.00",
      "high": "165.00",
      "low": "162.00",
      "close": "162.60",
      "average": "162.6425",
      "volume": "579",
      "turnover": "94170",
      "trades": "25"
    },
    {
      "date": "2022-12-06",
      "bid": "160.60",
      "ask": "164.60",
      "open": "161.40",
      "high": "165.40",
      "low": "160.20",
      "close": "160.20",
      "average": "162.3467",
      "volume": "5239",
      "turnover": "850534.6",
      "trades": "79"
    },
    {
      "date": "2022-12-07",
      "bid": "162.00",
      "ask": "165.00",
      "open": "160.20",
      "high": "165.00",
      "low": "160.00",
      "close": "163.00",
      "average": "161.7656",
      "volume": "1918",
      "turnover": "309742",
      "trades": "32"
    },
    {
      "date": "2022-12-08",
      "bid": "164.00",
      "ask": "165.80",
      "open": "162.00",
      "high": "165.80",
      "low": "160.20",
      "close": "165.80",
      "average": "164.0152",
      "volume": "2705",
      "turnover": "443661",
      "trades": "62"
    },
    {
      "date": "2022-12-09",
      "bid": "163.40",
      "ask": "165.80",
      "open": "166.00",
      "high": "166.00",
      "low": "161.60",
      "close": "165.60",
      "average": "164.0497",
      "volume": "833",
      "turnover": "136653.4",
      "trades": "26"
    },
    {
      "date": "2022-12-12",
      "bid": "162.20",
      "ask": "165.00",
      "open": "162.00",
      "high": "165.60",
      "low": "162.00",
      "close": "164.80",
      "average": "162.3847",
      "volume": "695",
      "turnover": "112857.4",
      "trades": "20"
    },
    {
      "date": "2022-12-13",
      "bid": "168.00",
      "ask": "171.60",
      "open": "166.00",
      "high": "171.80",
      "low": "163.80",
      "close": "171.80",
      "average": "166.1494",
      "volume": "6725",
      "turnover": "1117354.6",
      "trades": "286"
    },
    {
      "date": "2022-12-14",
      "bid": "166.00",
      "ask": "173.20",
      "open": "173.40",
      "high": "173.40",
      "low": "162.00",
      "close": "166.00",
      "average": "172.8847",
      "volume": "9480",
      "turnover": "1638947.2",
      "trades": "24"
    },
    {
      "date": "2022-12-15",
      "bid": "166.20",
      "ask": "170.60",
      "open": "166.20",
      "high": "175.00",
      "low": "166.20",
      "close": "166.20",
      "average": "168.8944",
      "volume": "1961",
      "turnover": "331202",
      "trades": "39"
    },
    {
      "date": "2022-12-16",
      "bid": "171.00",
      "ask": "171.40",
      "open": "171.00",
      "high": "171.40",
      "low": "165.60",
      "close": "165.60",
      "average": "166.6673",
      "volume": "2054",
      "turnover": "342334.6",
      "trades": "59"
    },
    {
      "date": "2022-12-19",
      "bid": "162.20",
      "ask": "164.20",
      "open": "162.20",
      "high": "170.00",
      "low": "158.00",
      "close": "164.20",
      "average": "163.3926",
      "volume": "2419",
      "turnover": "395246.8",
      "trades": "87"
    },
    {
      "date": "2022-12-20",
      "bid": "162.00",
      "ask": "164.80",
      "open": "165.00",
      "high": "165.00",
      "low": "162.00",
      "close": "163.00",
      "average": "162.6851",
      "volume": "578",
      "turnover": "94197.6",
      "trades": "15"
    },
    {
      "date": "2022-12-21",
      "bid": "162.00",
      "ask": "164.00",
      "open": "164.80",
      "high": "164.80",
      "low": "162.00",
      "close": "163.00",
      "average": "162.9234",
      "volume": "1246",
      "turnover": "202873.4",
      "trades": "29"
    },
    {
      "date": "2022-12-22",
      "bid": "162.40",
      "ask": "165.40",
      "open": "160.00",
      "high": "165.40",
      "low": "160.00",
      "close": "165.20",
      "average": "163.9817",
      "volume": "5170",
      "turnover": "847785.4",
      "trades": "28"
    },
    {
      "date": "2022-12-23",
      "bid": "162.00",
      "ask": "166.00",
      "open": "166.00",
      "high": "166.00",
      "low": "165.00",
      "close": "166.00",
      "average": "165.9632",
      "volume": "7305",
      "turnover": "1212361.39",
      "trades": "29"
    },
    {
      "date": "2022-12-27",
      "bid": "164.00",
      "ask": "165.80",
      "open": "166.00",
      "high": "166.00",
      "low": "160.00",
      "close": "166.00",
      "average": "165.3863",
      "volume": "3054",
      "turnover": "505089.8",
      "trades": "32"
    },
    {
      "date": "2022-12-28",
      "bid": "162.60",
      "ask": "166.00",
      "open": "166.00",
      "high": "166.00",
      "low": "164.00",
      "close": "165.00",
      "average": "164.3841",
      "volume": "1757",
      "turnover": "288822.8",
      "trades": "25"
    },
    {
      "date": "2022-12-29",
      "bid": "163.80",
      "ask": "166.00",
      "open": "160.00",
      "high": "166.00",
      "low": "160.00",
      "close": "164.80",
      "average": "164.2692",
      "volume": "1006",
      "turnover": "165254.8",
      "trades": "33"
    },
    {
      "date": "2022-12-30",
      "bid": "165.00",
      "ask": "172.00",
      "open": "166.00",
      "high": "175.60",
      "low": "164.80",
      "close": "172.40",
      "average": "167.9269",
      "volume": "5020",
      "turnover": "842993.2",
      "trades": "528"
    },
    {
      "date": "2023-01-02",
      "bid": "174.40",
      "ask": "175.00",
      "open": "172.40",
      "high": "176.00",
      "low": "172.40",
      "close": "175.00",
      "average": "175.1406",
      "volume": "256",
      "turnover": "44836",
      "trades": "24"
    },
    {
      "date": "2023-01-03",
      "bid": "173.00",
      "ask": "174.80",
      "open": "171.20",
      "high": "176.00",
      "low": "167.40",
      "close": "173.60",
      "average": "174.6198",
      "volume": "1621",
      "turnover": "283060",
      "trades": "39"
    },
    {
      "date": "2023-01-04",
      "bid": "168.00",
      "ask": "173.80",
      "open": "173.60",
      "high": "174.80",
      "low": "170.60",
      "close": "170.60",
      "average": "173.5517",
      "volume": "799",
      "turnover": "138667.8",
      "trades": "25"
    },
    {
      "date": "2023-01-05",
      "bid": "169.00",
      "ask": "169.20",
      "open": "170.00",
      "high": "174.40",
      "low": "169.00",
      "close": "174.40",
      "average": "171.7961",
      "volume": "720",
      "turnover": "123693.2",
      "trades": "26"
    },
    {
      "date": "2023-01-09",
      "bid": "167.60",
      "ask": "168.00",
      "open": "175.00",
      "high": "175.00",
      "low": "163.00",
      "close": "163.00",
      "average": "169.141",
      "volume": "18707",
      "turnover": "3164121.4",
      "trades": "85"
    },
    {
      "date": "2023-01-10",
      "bid": "162.80",
      "ask": "166.00",
      "open": "163.00",
      "high": "167.80",
      "low": "161.00",
      "close": "162.80",
      "average": "163.2115",
      "volume": "1961",
      "turnover": "320057.8",
      "trades": "43"
    },
    {
      "date": "2023-01-11",
      "bid": "168.40",
      "ask": "169.60",
      "open": "163.40",
      "high": "168.60",
      "low": "163.40",
      "close": "168.60",
      "average": "167.6773",
      "volume": "556",
      "turnover": "93228.6",
      "trades": "30"
    },
    {
      "date": "2023-01-12",
      "bid": "172.20",
      "ask": "172.80",
      "open": "168.80",
      "high": "178.80",
      "low": "167.40",
      "close": "172.60",
      "average": "172.3359",
      "volume": "7653",
      "turnover": "1319765.2",
      "trades": "160"
    },
    {
      "date": "2023-01-13",
      "bid": "169.80",
      "ask": "170.00",
      "open": "172.60",
      "high": "176.40",
      "low": "169.60",
      "close": "169.80",
      "average": "173.3214",
      "volume": "2962",
      "turnover": "514021",
      "trades": "50"
    },
    {
      "date": "2023-01-16",
      "bid": "171.60",
      "ask": "172.40",
      "open": "170.00",
      "high": "178.60",
      "low": "170.00",
      "close": "171.60",
      "average": "173.8129",
      "volume": "1381",
      "turnover": "240035.6",
      "trades": "51"
    },
    {
      "date": "2023-01-17",
      "bid": "176.20",
      "ask": "178.00",
      "open": "173.00",
      "high": "178.00",
      "low": "173.00",
      "close": "177.80",
      "average": "173.1113",
      "volume": "19024",
      "turnover": "3293268.8",
      "trades": "38"
    },
    {
      "date": "2023-01-18",
      "bid": "181.00",
      "ask": "182.40",
      "open": "178.80",
      "high": "187.80",
      "low": "178.00",
      "close": "182.20",
      "average": "183.1719",
      "volume": "2574",
      "turnover": "471484.4",
      "trades": "84"
    },
    {
      "date": "2023-01-19",
      "bid": "175.20",
      "ask": "180.60",
      "open": "182.20",
      "high": "188.00",
      "low": "172.40",
      "close": "180.40",
      "average": "180.8181",
      "volume": "392",
      "turnover": "70877",
      "trades": "31"
    },
    {
      "date": "2023-01-20",
      "bid": "179.00",
      "ask": "186.00",
      "open": "180.00",
      "high": "186.00",
      "low": "172.20",
      "close": "184.60",
      "average": "180.9308",
      "volume": "454",
      "turnover": "82142.6",
      "trades": "38"
    },
    {
      "date": "2023-01-23",
      "bid": "189.80",
      "ask": "192.00",
      "open": "184.60",
      "high": "194.20",
      "low": "178.80",
      "close": "189.80",
      "average": "185.222",
      "volume": "39034",
      "turnover": "7229954.6",
      "trades": "85"
    },
    {
      "date": "2023-01-24",
      "bid": "186.00",
      "ask": "190.60",
      "open": "188.60",
      "high": "193.60",
      "low": "185.00",
      "close": "190.40",
      "average": "185.1153",
      "volume": "36690",
      "turnover": "6791878.8",
      "trades": "45"
    },
    {
      "date": "2023-01-25",
      "bid": "190.00",
      "ask": "191.00",
      "open": "193.60",
      "high": "193.60",
      "low": "187.80",
      "close": "191.00",
      "average": "190.068",
      "volume": "1689",
      "turnover": "321024.8",
      "trades": "41"
    },
    {
      "date": "2023-01-26",
      "bid": "186.00",
      "ask": "188.00",
      "open": "191.00",
      "high": "191.00",
      "low": "185.00",
      "close": "188.00",
      "average": "187.9816",
      "volume": "12412",
      "turnover": "2333227.6",
      "trades": "34"
    },
    {
      "date": "2023-01-27",
      "bid": "187.00",
      "ask": "188.00",
      "open": "188.00",
      "high": "189.20",
      "low": "185.00",
      "close": "189.20",
      "average": "187.3463",
      "volume": "883",
      "turnover": "165426.8",
      "trades": "28"
    },
    {
      "date": "2023-01-30",
      "bid": "178.00",
      "ask": "181.80",
      "open": "189.20",
      "high": "189.60",
      "low": "178.20",
      "close": "182.00",
      "average": "183.3218",
      "volume": "1084",
      "turnover": "198720.8",
      "trades": "45"
    },
    {
      "date": "2023-01-31",
      "bid": "181.20",
      "ask": "183.40",
      "open": "179.40",
      "high": "183.60",
      "low": "179.40",
      "close": "183.60",
      "average": "182.3431",
      "volume": "2799",
      "turnover": "510378.4",
      "trades": "30"
    },
    {
      "date": "2023-02-01",
      "bid": "178.40",
      "ask": "182.00",
      "open": "183.60",
      "high": "183.60",
      "low": "178.00",
      "close": "178.60",
      "average": "181.2438",
      "volume": "1670",
      "turnover": "302677.2",
      "trades": "42"
    },
    {
      "date": "2023-02-02",
      "bid": "182.40",
      "ask": "183.00",
      "open": "178.80",
      "high": "185.20",
      "low": "178.80",
      "close": "182.60",
      "average": "184.5304",
      "volume": "208771",
      "turnover": "38524291.2",
      "trades": "57"
    },
    {
      "date": "2023-02-03",
      "bid": "186.00",
      "ask": "189.80",
      "open": "182.60",
      "high": "190.00",
      "low": "182.60",
      "close": "185.20",
      "average": "187.0748",
      "volume": "917",
      "turnover": "171547.6",
      "trades": "44"
    },
    {
      "date": "2023-02-06",
      "bid": "187.60",
      "ask": "190.00",
      "open": "190.00",
      "high": "191.00",
      "low": "186.00",
      "close": "191.00",
      "average": "190.4675",
      "volume": "996",
      "turnover": "189705.6",
      "trades": "31"
    },
    {
      "date": "2023-02-07",
      "bid": "188.20",
      "ask": "193.00",
      "open": "191.00",
      "high": "194.20",
      "low": "187.00",
      "close": "193.00",
      "average": "193.2535",
      "volume": "800",
      "turnover": "154602.8",
      "trades": "40"
    },
    {
      "date": "2023-02-08",
      "bid": "189.80",
      "ask": "191.00",
      "open": "193.00",
      "high": "193.00",
      "low": "188.00",
      "close": "191.00",
      "average": "190.3843",
      "volume": "953",
      "turnover": "181436.2",
      "trades": "33"
    },
    {
      "date": "2023-02-09",
      "bid": "188.60",
      "ask": "193.00",
      "open": "185.40",
      "high": "193.00",
      "low": "185.40",
      "close": "192.60",
      "average": "187.7878",
      "volume": "2749",
      "turnover": "516217",
      "trades": "45"
    },
    {
      "date": "2023-02-10",
      "bid": "191.00",
      "ask": "192.80",
      "open": "193.00",
      "high": "194.00",
      "low": "185.40",
      "close": "193.00",
      "average": "191.2737",
      "volume": "1970",
      "turnover": "376809.2",
      "trades": "95"
    },
    {
      "date": "2023-02-13",
      "bid": "189.20",
      "ask": "191.80",
      "open": "193.00",
      "high": "193.00",
      "low": "188.00",
      "close": "189.00",
      "average": "190.8032",
      "volume": "628",
      "turnover": "119824.4",
      "trades": "46"
    },
    {
      "date": "2023-02-14",
      "bid": "190.00",
      "ask": "191.00",
      "open": "189.00",
      "high": "193.00",
      "low": "189.00",
      "close": "190.00",
      "average": "190.5998",
      "volume": "1125",
      "turnover": "214424.8",
      "trades": "68"
    },
    {
      "date": "2023-02-15",
      "bid": "193.40",
      "ask": "197.80",
      "open": "193.00",
      "high": "198.80",
      "low": "190.00",
      "close": "197.00",
      "average": "193.0146",
      "volume": "3086",
      "turnover": "595643",
      "trades": "86"
    },
    {
      "date": "2023-02-16",
      "bid": "194.00",
      "ask": "196.20",
      "open": "198.00",
      "high": "200.00",
      "low": "189.00",
      "close": "195.80",
      "average": "193.2879",
      "volume": "4032",
      "turnover": "779336.8",
      "trades": "145"
    },
    {
      "date": "2023-02-17",
      "bid": "192.00",
      "ask": "193.80",
      "open": "195.80",
      "high": "196.60",
      "low": "190.20",
      "close": "194.00",
      "average": "192.6073",
      "volume": "8330",
      "turnover": "1604419",
      "trades": "96"
    },
    {
      "date": "2023-02-20",
      "bid": "190.20",
      "ask": "191.80",
      "open": "194.00",
      "high": "194.00",
      "low": "190.20",
      "close": "191.80",
      "average": "191.4039",
      "volume": "960",
      "turnover": "183827",
      "trades": "44"
    },
    {
      "date": "2023-02-21",
      "bid": "192.80",
      "ask": "195.00",
      "open": "190.20",
      "high": "196.40",
      "low": "190.20",
      "close": "194.00",
      "average": "195.4144",
      "volume": "542",
      "turnover": "105914.6",
      "trades": "41"
    },
    {
      "date": "2023-02-22",
      "bid": "190.20",
      "ask": "190.40",
      "open": "194.00",
      "high": "194.00",
      "low": "190.00",
      "close": "190.20",
      "average": "190.4942",
      "volume": "1223",
      "turnover": "232974.4",
      "trades": "42"
    },
    {
      "date": "2023-02-23",
      "bid": "193.80",
      "ask": "194.00",
      "open": "193.00",
      "high": "195.60",
      "low": "193.00",
      "close": "194.00",
      "average": "195.4614",
      "volume": "12312",
      "turnover": "2406515.5",
      "trades": "28"
    },
    {
      "date": "2023-02-24",
      "bid": "193.00",
      "ask": "194.00",
      "open": "194.00",
      "high": "194.60",
      "low": "191.00",
      "close": "194.00",
      "average": "193.8943",
      "volume": "946",
      "turnover": "183424",
      "trades": "36"
    },
    {
      "date": "2023-02-27",
      "bid": "190.00",
      "ask": "192.00",
      "open": "190.00",
      "high": "192.80",
      "low": "189.00",
      "close": "192.00",
      "average": "190.7324",
      "volume": "1266",
      "turnover": "241467.2",
      "trades": "72"
    },
    {
      "date": "2023-02-28",
      "bid": "186.20",
      "ask": "188.00",
      "open": "192.00",
      "high": "193.60",
      "low": "187.80",
      "close": "188.00",
      "average": "189.1421",
      "volume": "4015",
      "turnover": "759405.6",
      "trades": "118"
    },
    {
      "date": "2023-03-01",
      "bid": "184.20",
      "ask": "186.40",
      "open": "188.00",
      "high": "188.00",
      "low": "179.00",
      "close": "183.40",
      "average": "185.1831",
      "volume": "2169",
      "turnover": "401662.2",
      "trades": "54"
    },
    {
      "date": "2023-03-02",
      "bid": "182.80",
      "ask": "186.00",
      "open": "182.00",
      "high": "186.00",
      "low": "182.00",
      "close": "186.00",
      "average": "184.2253",
      "volume": "3492",
      "turnover": "643314.6",
      "trades": "53"
    },
    {
      "date": "2023-03-03",
      "bid": "182.60",
      "ask": "182.80",
      "open": "183.00",
      "high": "188.80",
      "low": "179.00",
      "close": "182.80",
      "average": "183.6892",
      "volume": "1993",
      "turnover": "365954",
      "trades": "62"
    },
    {
      "date": "2023-03-06",
      "bid": "180.00",
      "ask": "181.00",
      "open": "183.60",
      "high": "183.60",
      "low": "173.20",
      "close": "180.00",
      "average": "178.7218",
      "volume": "2299",
      "turnover": "410881.4",
      "trades": "63"
    },
    {
      "date": "2023-03-07",
      "bid": "176.40",
      "ask": "178.00",
      "open": "180.00",
      "high": "180.00",
      "low": "175.00",
      "close": "179.00",
      "average": "177.7909",
      "volume": "2260",
      "turnover": "401807.4",
      "trades": "42"
    },
    {
      "date": "2023-03-08",
      "bid": "188.00",
      "ask": "189.00",
      "open": "176.40",
      "high": "189.00",
      "low": "175.20",
      "close": "187.60",
      "average": "181.4263",
      "volume": "5300",
      "turnover": "961559.6",
      "trades": "73"
    },
    {
      "date": "2023-03-09",
      "bid": "175.80",
      "ask": "178.00",
      "open": "187.60",
      "high": "187.60",
      "low": "170.40",
      "close": "177.00",
      "average": "174.4928",
      "volume": "27012",
      "turnover": "4717199.5",
      "trades": "283"
    },
    {
      "date": "2023-03-10",
      "bid": "171.20",
      "ask": "171.80",
      "open": "177.00",
      "high": "177.00",
      "low": "170.00",
      "close": "171.80",
      "average": "172.1256",
      "volume": "3158",
      "turnover": "543572.6",
      "trades": "113"
    },
    {
      "date": "2023-03-13",
      "bid": "173.00",
      "ask": "173.60",
      "open": "174.00",
      "high": "175.00",
      "low": "161.00",
      "close": "173.60",
      "average": "165.2611",
      "volume": "9540",
      "turnover": "1576942.8",
      "trades": "175"
    },
    {
      "date": "2023-03-14",
      "bid": "169.00",
      "ask": "171.80",
      "open": "174.00",
      "high": "174.00",
      "low": "168.00",
      "close": "171.40",
      "average": "170.3793",
      "volume": "3675",
      "turnover": "625953.1",
      "trades": "75"
    },
    {
      "date": "2023-03-15",
      "bid": "169.40",
      "ask": "170.60",
      "open": "168.40",
      "high": "176.00",
      "low": "167.00",
      "close": "170.60",
      "average": "171.932",
      "volume": "12893",
      "turnover": "2216727.2",
      "trades": "77"
    },
    {
      "date": "2023-03-16",
      "bid": "168.00",
      "ask": "172.40",
      "open": "172.00",
      "high": "173.00",
      "low": "167.00",
      "close": "170.20",
      "average": "168.9283",
      "volume": "1925",
      "turnover": "328711.6",
      "trades": "36"
    },
    {
      "date": "2023-03-17",
      "bid": "167.60",
      "ask": "170.00",
      "open": "172.20",
      "high": "172.20",
      "low": "162.80",
      "close": "167.60",
      "average": "166.9785",
      "volume": "2253",
      "turnover": "376202.6",
      "trades": "85"
    },
    {
      "date": "2023-03-20",
      "bid": "165.00",
      "ask": "169.00",
      "open": "167.60",
      "high": "169.60",
      "low": "158.20",
      "close": "165.60",
      "average": "167.2652",
      "volume": "10591",
      "turnover": "1770111.7",
      "trades": "490"
    },
    {
      "date": "2023-03-21",
      "bid": "169.00",
      "ask": "169.60",
      "open": "165.80",
      "high": "170.00",
      "low": "165.80",
      "close": "169.60",
      "average": "169.0458",
      "volume": "1808",
      "turnover": "305634.8",
      "trades": "28"
    },
    {
      "date": "2023-03-22",
      "bid": "166.20",
      "ask": "168.80",
      "open": "168.00",
      "high": "168.80",
      "low": "166.80",
      "close": "166.80",
      "average": "168.077",
      "volume": "5163",
      "turnover": "867734.8",
      "trades": "23"
    },
    {
      "date": "2023-03-23",
      "bid": "168.00",
      "ask": "170.00",
      "open": "166.80",
      "high": "170.00",
      "low": "165.80",
      "close": "169.60",
      "average": "168.0789",
      "volume": "928",
      "turnover": "155977.2",
      "trades": "35"
    },
    {
      "date": "2023-03-24",
      "bid": "162.00",
      "ask": "171.00",
      "open": "168.80",
      "high": "171.80",
      "low": "165.80",
      "close": "166.00",
      "average": "170.1955",
      "volume": "3200",
      "turnover": "544651.9",
      "trades": "36"
    },
    {
      "date": "2023-03-27",
      "bid": "168.00",
      "ask": "170.60",
      "open": "166.00",
      "high": "171.00",
      "low": "165.00",
      "close": "170.60",
      "average": "170.2633",
      "volume": "2132",
      "turnover": "363001.4",
      "trades": "53"
    },
    {
      "date": "2023-03-28",
      "bid": "167.00",
      "ask": "170.60",
      "open": "170.60",
      "high": "170.60",
      "low": "165.20",
      "close": "170.60",
      "average": "169.8234",
      "volume": "582",
      "turnover": "98680.4",
      "trades": "25"
    },
    {
      "date": "2023-03-29",
      "bid": "168.00",
      "ask": "170.40",
      "open": "170.60",
      "high": "170.60",
      "low": "167.20",
      "close": "170.40",
      "average": "170.3336",
      "volume": "1967",
      "turnover": "334739.4",
      "trades": "20"
    },
    {
      "date": "2023-03-30",
      "bid": "166.60",
      "ask": "170.60",
      "open": "170.40",
      "high": "170.60",
      "low": "166.60",
      "close": "170.40",
      "average": "170.2608",
      "volume": "3593",
      "turnover": "611757.5",
      "trades": "41"
    },
    {
      "date": "2023-03-31",
      "bid": "169.60",
      "ask": "170.00",
      "open": "171.00",
      "high": "171.00",
      "low": "163.00",
      "close": "169.60",
      "average": "167.3833",
      "volume": "1345",
      "turnover": "225130.6",
      "trades": "39"
    },
    {
      "date": "2023-04-03",
      "bid": "165.50",
      "ask": "170.00",
      "open": "170.50",
      "high": "170.50",
      "low": "165.50",
      "close": "169.50",
      "average": "168.8843",
      "volume": "6458",
      "turnover": "1090489.5",
      "trades": "71"
    },
    {
      "date": "2023-04-04",
      "bid": "171.00",
      "ask": "172.00",
      "open": "169.50",
      "high": "172.00",
      "low": "167.00",
      "close": "172.00",
      "average": "170.8656",
      "volume": "8679",
      "turnover": "1485498.75",
      "trades": "52"
    },
    {
      "date": "2023-04-05",
      "bid": "173.50",
      "ask": "175.00",
      "open": "172.00",
      "high": "175.00",
      "low": "170.00",
      "close": "174.50",
      "average": "171.9587",
      "volume": "7441",
      "turnover": "1287130.75",
      "trades": "52"
    },
    {
      "date": "2023-04-06",
      "bid": "180.00",
      "ask": "184.00",
      "open": "177.00",
      "high": "182.00",
      "low": "174.50",
      "close": "180.00",
      "average": "178.0144",
      "volume": "3316",
      "turnover": "592589",
      "trades": "47"
    },
    {
      "date": "2023-04-11",
      "bid": "183.00",
      "ask": "186.50",
      "open": "180.00",
      "high": "187.00",
      "low": "179.50",
      "close": "183.50",
      "average": "182.798",
      "volume": "3570",
      "turnover": "655568.75",
      "trades": "66"
    },
    {
      "date": "2023-04-12",
      "bid": "186.00",
      "ask": "186.50",
      "open": "185.50",
      "high": "187.00",
      "low": "183.00",
      "close": "186.50",
      "average": "185.4721",
      "volume": "3018",
      "turnover": "560054",
      "trades": "47"
    },
    {
      "date": "2023-04-13",
      "bid": "185.00",
      "ask": "189.50",
      "open": "187.00",
      "high": "188.00",
      "low": "183.00",
      "close": "185.50",
      "average": "186.3165",
      "volume": "3625",
      "turnover": "674718.75",
      "trades": "56"
    },
    {
      "date": "2023-04-14",
      "bid": "186.00",
      "ask": "190.00",
      "open": "187.00",
      "high": "190.00",
      "low": "186.00",
      "close": "186.00",
      "average": "188.5907",
      "volume": "772",
      "turnover": "145592",
      "trades": "37"
    },
    {
      "date": "2023-04-17",
      "bid": "187.50",
      "ask": "191.00",
      "open": "185.50",
      "high": "192.00",
      "low": "185.50",
      "close": "187.00",
      "average": "186.9354",
      "volume": "2160",
      "turnover": "403780.5",
      "trades": "69"
    },
    {
      "date": "2023-04-18",
      "bid": "180.50",
      "ask": "183.00",
      "open": "186.50",
      "high": "186.50",
      "low": "175.50",
      "close": "181.00",
      "average": "182.5038",
      "volume": "1477",
      "turnover": "269518",
      "trades": "55"
    },
    {
      "date": "2023-04-19",
      "bid": "179.00",
      "ask": "180.00",
      "open": "181.00",
      "high": "182.50",
      "low": "179.50",
      "close": "179.50",
      "average": "180.5664",
      "volume": "1952",
      "turnover": "352404.5",
      "trades": "48"
    },
    {
      "date": "2023-04-20",
      "bid": "174.50",
      "ask": "178.00",
      "open": "179.50",
      "high": "181.50",
      "low": "175.00",
      "close": "175.00",
      "average": "179.5223",
      "volume": "1277",
      "turnover": "229250",
      "trades": "60"
    },
    {
      "date": "2023-04-21",
      "bid": "170.00",
      "ask": "171.50",
      "open": "177.00",
      "high": "177.00",
      "low": "170.00",
      "close": "171.50",
      "average": "172.918",
      "volume": "4093",
      "turnover": "707753.5",
      "trades": "75"
    },
    {
      "date": "2023-04-24",
      "bid": "186.00",
      "ask": "190.50",
      "open": "184.00",
      "high": "191.00",
      "low": "179.00",
      "close": "191.00",
      "average": "185.2068",
      "volume": "64585",
      "turnover": "11989562.25",
      "trades": "154"
    },
    {
      "date": "2023-04-25",
      "bid": "190.50",
      "ask": "192.50",
      "open": "191.00",
      "high": "192.50",
      "low": "183.00",
      "close": "192.50",
      "average": "189.1997",
      "volume": "423879",
      "turnover": "81581918.5",
      "trades": "99"
    },
    {
      "date": "2023-04-26",
      "bid": "193.00",
      "ask": "193.50",
      "open": "193.00",
      "high": "196.00",
      "low": "192.50",
      "close": "194.50",
      "average": "193.0933",
      "volume": "3107",
      "turnover": "599941",
      "trades": "113"
    },
    {
      "date": "2023-04-27",
      "bid": "188.50",
      "ask": "193.50",
      "open": "195.50",
      "high": "195.50",
      "low": "187.00",
      "close": "188.50",
      "average": "190.1209",
      "volume": "1592",
      "turnover": "302672.5",
      "trades": "63"
    },
    {
      "date": "2023-04-28",
      "bid": "195.00",
      "ask": "195.50",
      "open": "190.00",
      "high": "196.50",
      "low": "190.00",
      "close": "195.50",
      "average": "195.7458",
      "volume": "2325",
      "turnover": "455109",
      "trades": "126"
    },
    {
      "date": "2023-05-02",
      "bid": "200.00",
      "ask": "203.00",
      "open": "195.50",
      "high": "200.00",
      "low": "195.00",
      "close": "200.00",
      "average": "196.5532",
      "volume": "6701",
      "turnover": "1315481.5",
      "trades": "82"
    },
    {
      "date": "2023-05-03",
      "bid": "200.00",
      "ask": "202.00",
      "open": "201.00",
      "high": "204.00",
      "low": "200.00",
      "close": "201.00",
      "average": "200.9906",
      "volume": "6772",
      "turnover": "1362380.75",
      "trades": "138"
    },
    {
      "date": "2023-05-04",
      "bid": "201.00",
      "ask": "202.00",
      "open": "201.00",
      "high": "202.00",
      "low": "199.50",
      "close": "202.00",
      "average": "201.0525",
      "volume": "1124",
      "turnover": "225983",
      "trades": "60"
    },
    {
      "date": "2023-05-05",
      "bid": "213.00",
      "ask": "214.00",
      "open": "202.00",
      "high": "224.00",
      "low": "201.00",
      "close": "212.00",
      "average": "208.9166",
      "volume": "8017",
      "turnover": "1674884",
      "trades": "153"
    },
    {
      "date": "2023-05-08",
      "bid": "213.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "214.00",
      "low": "202.00",
      "close": "214.00",
      "average": "212.9418",
      "volume": "5514",
      "turnover": "1174161",
      "trades": "143"
    },
    {
      "date": "2023-05-09",
      "bid": "207.00",
      "ask": "208.00",
      "open": "214.00",
      "high": "214.00",
      "low": "203.00",
      "close": "207.00",
      "average": "208.2463",
      "volume": "1292",
      "turnover": "269019",
      "trades": "72"
    },
    {
      "date": "2023-05-10",
      "bid": "195.00",
      "ask": "195.50",
      "open": "207.00",
      "high": "210.00",
      "low": "192.00",
      "close": "195.50",
      "average": "202.4871",
      "volume": "28478",
      "turnover": "5766428.5",
      "trades": "247"
    },
    {
      "date": "2023-05-11",
      "bid": "191.50",
      "ask": "192.00",
      "open": "195.50",
      "high": "195.50",
      "low": "191.00",
      "close": "193.00",
      "average": "192.6938",
      "volume": "2229",
      "turnover": "429514.5",
      "trades": "84"
    },
    {
      "date": "2023-05-12",
      "bid": "191.00",
      "ask": "193.00",
      "open": "195.00",
      "high": "197.50",
      "low": "191.00",
      "close": "193.50",
      "average": "193.9732",
      "volume": "42538",
      "turnover": "8251355",
      "trades": "63"
    },
    {
      "date": "2023-05-15",
      "bid": "199.00",
      "ask": "202.00",
      "open": "196.00",
      "high": "206.00",
      "low": "196.00",
      "close": "202.00",
      "average": "200.095",
      "volume": "2232",
      "turnover": "446399.5",
      "trades": "69"
    },
    {
      "date": "2023-05-16",
      "bid": "198.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "208.00",
      "low": "196.50",
      "close": "201.00",
      "average": "201.9613",
      "volume": "1460",
      "turnover": "294863.5",
      "trades": "76"
    },
    {
      "date": "2023-05-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "207.00",
      "low": "199.00",
      "close": "206.00",
      "average": "205.9462",
      "volume": "911",
      "turnover": "187617",
      "trades": "38"
    },
    {
      "date": "2023-05-19",
      "bid": "203.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "209.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.8234",
      "volume": "3640",
      "turnover": "756477",
      "trades": "51"
    },
    {
      "date": "2023-05-22",
      "bid": "193.50",
      "ask": "194.50",
      "open": "207.00",
      "high": "209.00",
      "low": "193.50",
      "close": "193.50",
      "average": "198.9473",
      "volume": "7335",
      "turnover": "1459278.5",
      "trades": "183"
    },
    {
      "date": "2023-05-23",
      "bid": "182.00",
      "ask": "184.50",
      "open": "194.00",
      "high": "197.00",
      "low": "179.50",
      "close": "182.00",
      "average": "185.0099",
      "volume": "8515",
      "turnover": "1575251",
      "trades": "293"
    },
    {
      "date": "2023-05-24",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "187.00",
      "low": "179.00",
      "close": "180.00",
      "average": "182.2668",
      "volume": "4442",
      "turnover": "809629",
      "trades": "139"
    },
    {
      "date": "2023-05-25",
      "bid": "177.50",
      "ask": "181.00",
      "open": "180.00",
      "high": "186.50",
      "low": "173.00",
      "close": "178.00",
      "average": "177.9417",
      "volume": "35811",
      "turnover": "6372270.5",
      "trades": "208"
    },
    {
      "date": "2023-05-26",
      "bid": "176.00",
      "ask": "178.50",
      "open": "178.00",
      "high": "182.50",
      "low": "173.00",
      "close": "176.00",
      "average": "176.5161",
      "volume": "95089",
      "turnover": "16784735",
      "trades": "174"
    },
    {
      "date": "2023-05-29",
      "bid": "184.50",
      "ask": "185.00",
      "open": "176.00",
      "high": "185.00",
      "low": "176.00",
      "close": "183.50",
      "average": "182.8496",
      "volume": "4843",
      "turnover": "885540.5",
      "trades": "137"
    },
    {
      "date": "2023-05-30",
      "bid": "189.00",
      "ask": "190.00",
      "open": "183.50",
      "high": "190.00",
      "low": "183.50",
      "close": "190.00",
      "average": "188.9314",
      "volume": "2611",
      "turnover": "493300",
      "trades": "64"
    },
    {
      "date": "2023-05-31",
      "bid": "193.50",
      "ask": "196.50",
      "open": "186.00",
      "high": "196.50",
      "low": "186.00",
      "close": "193.50",
      "average": "190.4509",
      "volume": "2718",
      "turnover": "517815.75",
      "trades": "89"
    },
    {
      "date": "2023-06-01",
      "bid": "191.00",
      "ask": "193.50",
      "open": "194.00",
      "high": "194.00",
      "low": "188.00",
      "close": "190.00",
      "average": "190.4025",
      "volume": "1569",
      "turnover": "298741.5",
      "trades": "50"
    },
    {
      "date": "2023-06-02",
      "bid": "194.00",
      "ask": "197.00",
      "open": "190.00",
      "high": "197.50",
      "low": "190.00",
      "close": "195.00",
      "average": "195.3999",
      "volume": "2083",
      "turnover": "407018",
      "trades": "80"
    },
    {
      "date": "2023-06-05",
      "bid": "199.00",
      "ask": "201.00",
      "open": "195.00",
      "high": "201.00",
      "low": "195.00",
      "close": "199.00",
      "average": "199.6341",
      "volume": "2495",
      "turnover": "498087",
      "trades": "69"
    },
    {
      "date": "2023-06-07",
      "bid": "203.00",
      "ask": "205.00",
      "open": "199.00",
      "high": "204.00",
      "low": "199.00",
      "close": "203.00",
      "average": "202.1015",
      "volume": "16577",
      "turnover": "3350308.5",
      "trades": "59"
    },
    {
      "date": "2023-06-08",
      "bid": "198.00",
      "ask": "204.00",
      "open": "202.00",
      "high": "203.00",
      "low": "198.00",
      "close": "198.50",
      "average": "200.6072",
      "volume": "2423",
      "turnover": "487089",
      "trades": "77"
    },
    {
      "date": "2023-06-09",
      "bid": "202.00",
      "ask": "204.00",
      "open": "198.50",
      "high": "203.00",
      "low": "198.50",
      "close": "203.00",
      "average": "202.4474",
      "volume": "2511",
      "turnover": "508483.5",
      "trades": "46"
    },
    {
      "date": "2023-06-12",
      "bid": "203.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "207.00",
      "low": "203.00",
      "close": "206.00",
      "average": "205.0549",
      "volume": "3461",
      "turnover": "709684",
      "trades": "63"
    },
    {
      "date": "2023-06-13",
      "bid": "214.00",
      "ask": "215.00",
      "open": "206.00",
      "high": "215.00",
      "low": "206.00",
      "close": "214.00",
      "average": "212.8765",
      "volume": "8697",
      "turnover": "1851999",
      "trades": "202"
    },
    {
      "date": "2023-06-14",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "215.00",
      "low": "209.00",
      "close": "212.00",
      "average": "212.1369",
      "volume": "14439",
      "turnover": "3063106.5",
      "trades": "234"
    },
    {
      "date": "2023-06-15",
      "bid": "212.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.1762",
      "volume": "4221",
      "turnover": "899499",
      "trades": "70"
    },
    {
      "date": "2023-06-16",
      "bid": "215.00",
      "ask": "217.00",
      "open": "214.00",
      "high": "217.00",
      "low": "212.00",
      "close": "216.00",
      "average": "215.6203",
      "volume": "1301",
      "turnover": "280522",
      "trades": "44"
    },
    {
      "date": "2023-06-19",
      "bid": "212.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "220.00",
      "low": "206.00",
      "close": "215.00",
      "average": "214.4521",
      "volume": "1619",
      "turnover": "347198",
      "trades": "78"
    },
    {
      "date": "2023-06-20",
      "bid": "207.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.00",
      "low": "206.00",
      "close": "211.00",
      "average": "212.9939",
      "volume": "1476",
      "turnover": "314379",
      "trades": "38"
    },
    {
      "date": "2023-06-21",
      "bid": "206.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "201.00",
      "close": "206.00",
      "average": "206.3315",
      "volume": "2183",
      "turnover": "450802",
      "trades": "104"
    },
    {
      "date": "2023-06-22",
      "bid": "210.00",
      "ask": "214.00",
      "open": "209.00",
      "high": "213.00",
      "low": "200.00",
      "close": "211.00",
      "average": "208.2887",
      "volume": "2302",
      "turnover": "477909.5",
      "trades": "76"
    },
    {
      "date": "2023-06-26",
      "bid": "206.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "214.00",
      "low": "205.00",
      "close": "205.00",
      "average": "209.1655",
      "volume": "1197",
      "turnover": "250278",
      "trades": "77"
    },
    {
      "date": "2023-06-27",
      "bid": "209.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "208.00",
      "close": "209.00",
      "average": "210.0839",
      "volume": "659",
      "turnover": "138514",
      "trades": "39"
    },
    {
      "date": "2023-06-28",
      "bid": "207.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "212.00",
      "low": "206.00",
      "close": "206.00",
      "average": "209.5798",
      "volume": "721",
      "turnover": "151107",
      "trades": "53"
    },
    {
      "date": "2023-06-29",
      "bid": "212.00",
      "ask": "213.00",
      "open": "205.00",
      "high": "212.00",
      "low": "201.00",
      "close": "212.00",
      "average": "205.71",
      "volume": "61851",
      "turnover": "12723230",
      "trades": "65"
    },
    {
      "date": "2023-06-30",
      "bid": "211.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "214.00",
      "low": "207.00",
      "close": "211.00",
      "average": "208.8665",
      "volume": "1333",
      "turnover": "278419",
      "trades": "42"
    },
    {
      "date": "2023-07-03",
      "bid": "206.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "211.00",
      "low": "206.00",
      "close": "210.00",
      "average": "207.5796",
      "volume": "1885",
      "turnover": "391274.5",
      "trades": "221"
    },
    {
      "date": "2023-07-04",
      "bid": "204.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "210.00",
      "low": "201.00",
      "close": "204.00",
      "average": "204.6813",
      "volume": "2284",
      "turnover": "467492",
      "trades": "125"
    },
    {
      "date": "2023-07-05",
      "bid": "205.00",
      "ask": "207.00",
      "open": "204.00",
      "high": "208.00",
      "low": "202.00",
      "close": "208.00",
      "average": "204.6409",
      "volume": "298",
      "turnover": "60983",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "206.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "210.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.4531",
      "volume": "2037",
      "turnover": "420545",
      "trades": "42"
    },
    {
      "date": "2023-07-07",
      "bid": "208.00",
      "ask": "214.00",
      "open": "199.50",
      "high": "214.00",
      "low": "199.50",
      "close": "213.00",
      "average": "207.7143",
      "volume": "4207",
      "turnover": "873854",
      "trades": "77"
    },
    {
      "date": "2023-07-10",
      "bid": "204.00",
      "ask": "209.00",
      "open": "213.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.8835",
      "volume": "4471",
      "turnover": "947331",
      "trades": "55"
    },
    {
      "date": "2023-07-11",
      "bid": "208.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "212.00",
      "low": "206.00",
      "close": "208.00",
      "average": "209.3266",
      "volume": "2734",
      "turnover": "572299",
      "trades": "76"
    },
    {
      "date": "2023-07-12",
      "bid": "204.00",
      "ask": "206.00",
      "open": "209.00",
      "high": "211.00",
      "low": "204.00",
      "close": "204.00",
      "average": "207.7773",
      "volume": "768",
      "turnover": "159573",
      "trades": "34"
    },
    {
      "date": "2023-07-13",
      "bid": "204.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "209.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.0916",
      "volume": "2697",
      "turnover": "553475",
      "trades": "36"
    },
    {
      "date": "2023-07-14",
      "bid": "203.00",
      "ask": "205.00",
      "open": "213.00",
      "high": "214.00",
      "low": "205.00",
      "close": "205.00",
      "average": "209.5169",
      "volume": "5276",
      "turnover": "1106250",
      "trades": "156"
    },
    {
      "date": "2023-07-17",
      "bid": "206.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "210.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.4901",
      "volume": "4254",
      "turnover": "883301.5",
      "trades": "75"
    },
    {
      "date": "2023-07-18",
      "bid": "202.00",
      "ask": "203.00",
      "open": "208.00",
      "high": "209.00",
      "low": "203.00",
      "close": "205.00",
      "average": "205.4623",
      "volume": "2547",
      "turnover": "523820",
      "trades": "50"
    },
    {
      "date": "2023-07-19",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.00",
      "high": "205.00",
      "low": "201.00",
      "close": "201.00",
      "average": "203.3042",
      "volume": "1108",
      "turnover": "225261",
      "trades": "51"
    },
    {
      "date": "2023-07-20",
      "bid": "196.00",
      "ask": "198.50",
      "open": "200.00",
      "high": "201.00",
      "low": "193.50",
      "close": "197.00",
      "average": "197.6094",
      "volume": "3409",
      "turnover": "673728.75",
      "trades": "116"
    },
    {
      "date": "2023-07-21",
      "bid": "193.50",
      "ask": "194.00",
      "open": "198.00",
      "high": "208.00",
      "low": "189.00",
      "close": "195.00",
      "average": "197.1713",
      "volume": "5599",
      "turnover": "1104296.5",
      "trades": "126"
    },
    {
      "date": "2023-07-24",
      "bid": "206.00",
      "ask": "208.00",
      "open": "195.50",
      "high": "208.00",
      "low": "195.50",
      "close": "208.00",
      "average": "201.7698",
      "volume": "10052",
      "turnover": "2026385",
      "trades": "109"
    },
    {
      "date": "2023-07-25",
      "bid": "212.00",
      "ask": "215.00",
      "open": "208.00",
      "high": "215.00",
      "low": "203.00",
      "close": "215.00",
      "average": "205.618",
      "volume": "5825",
      "turnover": "1197725",
      "trades": "62"
    },
    {
      "date": "2023-07-26",
      "bid": "215.00",
      "ask": "217.00",
      "open": "216.00",
      "high": "221.00",
      "low": "215.00",
      "close": "215.00",
      "average": "218.1496",
      "volume": "6036",
      "turnover": "1316751",
      "trades": "128"
    },
    {
      "date": "2023-07-27",
      "bid": "214.00",
      "ask": "215.00",
      "open": "220.00",
      "high": "220.00",
      "low": "213.00",
      "close": "215.00",
      "average": "214.8077",
      "volume": "8249",
      "turnover": "1771949",
      "trades": "105"
    },
    {
      "date": "2023-07-28",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "225.00",
      "low": "215.00",
      "close": "215.00",
      "average": "220.1059",
      "volume": "8417",
      "turnover": "1852631",
      "trades": "127"
    },
    {
      "date": "2023-07-31",
      "bid": "207.00",
      "ask": "209.00",
      "open": "215.00",
      "high": "215.00",
      "low": "206.00",
      "close": "206.00",
      "average": "210.9885",
      "volume": "4015",
      "turnover": "847119",
      "trades": "107"
    },
    {
      "date": "2023-08-01",
      "bid": "206.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "210.00",
      "low": "203.00",
      "close": "205.00",
      "average": "205.7104",
      "volume": "1150",
      "turnover": "236567",
      "trades": "74"
    },
    {
      "date": "2023-08-02",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.1941",
      "volume": "273",
      "turnover": "55745",
      "trades": "32"
    },
    {
      "date": "2023-08-03",
      "bid": "208.00",
      "ask": "213.00",
      "open": "200.00",
      "high": "211.00",
      "low": "199.50",
      "close": "211.00",
      "average": "202.4622",
      "volume": "695",
      "turnover": "140815",
      "trades": "45"
    },
    {
      "date": "2023-08-04",
      "bid": "203.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "209.00",
      "low": "202.00",
      "close": "202.00",
      "average": "203.1788",
      "volume": "5682",
      "turnover": "1154462",
      "trades": "134"
    },
    {
      "date": "2023-08-07",
      "bid": "201.00",
      "ask": "203.00",
      "open": "200.00",
      "high": "204.00",
      "low": "198.00",
      "close": "201.00",
      "average": "200.2553",
      "volume": "6104",
      "turnover": "1222358.5",
      "trades": "101"
    },
    {
      "date": "2023-08-08",
      "bid": "206.00",
      "ask": "207.00",
      "open": "201.00",
      "high": "210.00",
      "low": "201.00",
      "close": "206.00",
      "average": "206.324",
      "volume": "4645",
      "turnover": "958375",
      "trades": "81"
    },
    {
      "date": "2023-08-09",
      "bid": "216.00",
      "ask": "217.00",
      "open": "208.00",
      "high": "217.00",
      "low": "208.00",
      "close": "217.00",
      "average": "214.6153",
      "volume": "2867",
      "turnover": "615302",
      "trades": "73"
    },
    {
      "date": "2023-08-10",
      "bid": "216.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "222.00",
      "low": "211.00",
      "close": "219.00",
      "average": "218.6512",
      "volume": "9568",
      "turnover": "2092055",
      "trades": "99"
    },
    {
      "date": "2023-08-11",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "213.00",
      "close": "215.00",
      "average": "215.2361",
      "volume": "987",
      "turnover": "212438",
      "trades": "48"
    },
    {
      "date": "2023-08-14",
      "bid": "212.00",
      "ask": "213.00",
      "open": "216.00",
      "high": "216.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.9906",
      "volume": "957",
      "turnover": "204790",
      "trades": "51"
    },
    {
      "date": "2023-08-15",
      "bid": "210.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "204.00",
      "close": "214.00",
      "average": "208.1053",
      "volume": "1653",
      "turnover": "343998",
      "trades": "58"
    },
    {
      "date": "2023-08-16",
      "bid": "213.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "214.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.0563",
      "volume": "462",
      "turnover": "97970",
      "trades": "21"
    },
    {
      "date": "2023-08-17",
      "bid": "208.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "212.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.9307",
      "volume": "563",
      "turnover": "117628",
      "trades": "27"
    },
    {
      "date": "2023-08-18",
      "bid": "206.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.00",
      "low": "204.00",
      "close": "204.00",
      "average": "207.6977",
      "volume": "3516",
      "turnover": "730265",
      "trades": "108"
    },
    {
      "date": "2023-08-21",
      "bid": "203.00",
      "ask": "205.00",
      "open": "200.00",
      "high": "205.00",
      "low": "199.00",
      "close": "202.00",
      "average": "201.1774",
      "volume": "2432",
      "turnover": "489263.5",
      "trades": "85"
    },
    {
      "date": "2023-08-22",
      "bid": "202.00",
      "ask": "203.00",
      "open": "207.00",
      "high": "207.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.6804",
      "volume": "1405",
      "turnover": "286935.5",
      "trades": "52"
    },
    {
      "date": "2023-08-23",
      "bid": "203.00",
      "ask": "204.00",
      "open": "203.00",
      "high": "210.00",
      "low": "200.00",
      "close": "203.00",
      "average": "204.6566",
      "volume": "3259",
      "turnover": "666976",
      "trades": "69"
    },
    {
      "date": "2023-08-24",
      "bid": "197.00",
      "ask": "198.00",
      "open": "203.00",
      "high": "209.00",
      "low": "197.50",
      "close": "197.50",
      "average": "201.8398",
      "volume": "8707",
      "turnover": "1757419.5",
      "trades": "118"
    },
    {
      "date": "2023-08-25",
      "bid": "202.00",
      "ask": "204.00",
      "open": "199.00",
      "high": "205.00",
      "low": "199.00",
      "close": "205.00",
      "average": "202.5584",
      "volume": "788",
      "turnover": "159616",
      "trades": "61"
    },
    {
      "date": "2023-08-28",
      "bid": "211.00",
      "ask": "213.00",
      "open": "207.00",
      "high": "213.00",
      "low": "207.00",
      "close": "211.00",
      "average": "211.1667",
      "volume": "3075",
      "turnover": "649384.5",
      "trades": "82"
    },
    {
      "date": "2023-08-29",
      "bid": "213.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "217.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.6512",
      "volume": "2600",
      "turnover": "555493",
      "trades": "44"
    },
    {
      "date": "2023-08-30",
      "bid": "204.00",
      "ask": "206.00",
      "open": "212.00",
      "high": "214.00",
      "low": "203.00",
      "close": "203.00",
      "average": "208.0857",
      "volume": "11542",
      "turnover": "2398888",
      "trades": "85"
    },
    {
      "date": "2023-08-31",
      "bid": "201.00",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.531",
      "volume": "2320",
      "turnover": "469872",
      "trades": "76"
    },
    {
      "date": "2023-09-01",
      "bid": "202.00",
      "ask": "203.00",
      "open": "206.00",
      "high": "207.00",
      "low": "200.00",
      "close": "202.00",
      "average": "202.2364",
      "volume": "2483",
      "turnover": "502153",
      "trades": "53"
    },
    {
      "date": "2023-09-04",
      "bid": "204.00",
      "ask": "207.00",
      "open": "199.00",
      "high": "207.00",
      "low": "199.00",
      "close": "206.00",
      "average": "203.3669",
      "volume": "1123",
      "turnover": "228381",
      "trades": "56"
    },
    {
      "date": "2023-09-05",
      "bid": "196.50",
      "ask": "197.00",
      "open": "204.00",
      "high": "204.00",
      "low": "196.50",
      "close": "196.50",
      "average": "198.743",
      "volume": "4105",
      "turnover": "815840",
      "trades": "122"
    },
    {
      "date": "2023-09-06",
      "bid": "200.00",
      "ask": "201.00",
      "open": "196.50",
      "high": "202.00",
      "low": "196.50",
      "close": "198.50",
      "average": "200.6027",
      "volume": "1348",
      "turnover": "270412.5",
      "trades": "46"
    },
    {
      "date": "2023-09-07",
      "bid": "196.00",
      "ask": "196.50",
      "open": "202.00",
      "high": "205.00",
      "low": "195.00",
      "close": "195.50",
      "average": "198.8518",
      "volume": "4252",
      "turnover": "845733.5",
      "trades": "101"
    },
    {
      "date": "2023-09-08",
      "bid": "204.00",
      "ask": "205.00",
      "open": "196.00",
      "high": "206.00",
      "low": "196.00",
      "close": "206.00",
      "average": "202.7255",
      "volume": "3364",
      "turnover": "681968.5",
      "trades": "124"
    },
    {
      "date": "2023-09-11",
      "bid": "204.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "209.00",
      "low": "204.00",
      "close": "204.00",
      "average": "207.1237",
      "volume": "1579",
      "turnover": "327046.5",
      "trades": "69"
    },
    {
      "date": "2023-09-12",
      "bid": "205.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "211.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.2499",
      "volume": "1957",
      "turnover": "405588",
      "trades": "73"
    },
    {
      "date": "2023-09-13",
      "bid": "199.50",
      "ask": "201.00",
      "open": "209.00",
      "high": "209.00",
      "low": "199.00",
      "close": "199.00",
      "average": "201.1917",
      "volume": "2264",
      "turnover": "455498",
      "trades": "50"
    },
    {
      "date": "2023-09-14",
      "bid": "199.50",
      "ask": "200.00",
      "open": "200.00",
      "high": "201.00",
      "low": "199.00",
      "close": "200.00",
      "average": "199.644",
      "volume": "976",
      "turnover": "194852.5",
      "trades": "39"
    },
    {
      "date": "2023-09-15",
      "bid": "199.50",
      "ask": "200.00",
      "open": "200.00",
      "high": "205.00",
      "low": "199.50",
      "close": "199.50",
      "average": "203.4406",
      "volume": "6534",
      "turnover": "1329064.5",
      "trades": "54"
    },
    {
      "date": "2023-09-18",
      "bid": "190.00",
      "ask": "191.00",
      "open": "199.00",
      "high": "199.00",
      "low": "188.50",
      "close": "190.50",
      "average": "192.7664",
      "volume": "6358",
      "turnover": "1225609",
      "trades": "192"
    },
    {
      "date": "2023-09-19",
      "bid": "188.00",
      "ask": "191.50",
      "open": "191.00",
      "high": "196.50",
      "low": "188.00",
      "close": "191.00",
      "average": "190.0089",
      "volume": "2976",
      "turnover": "565466.5",
      "trades": "91"
    },
    {
      "date": "2023-09-20",
      "bid": "195.00",
      "ask": "196.00",
      "open": "190.50",
      "high": "198.00",
      "low": "190.50",
      "close": "196.00",
      "average": "195.3609",
      "volume": "773",
      "turnover": "151014",
      "trades": "38"
    },
    {
      "date": "2023-09-21",
      "bid": "201.00",
      "ask": "202.00",
      "open": "198.00",
      "high": "204.00",
      "low": "196.00",
      "close": "203.00",
      "average": "201.666",
      "volume": "5670",
      "turnover": "1143446.5",
      "trades": "183"
    },
    {
      "date": "2023-09-22",
      "bid": "203.00",
      "ask": "205.00",
      "open": "200.00",
      "high": "206.00",
      "low": "200.00",
      "close": "203.00",
      "average": "203.8588",
      "volume": "2486",
      "turnover": "506793",
      "trades": "157"
    },
    {
      "date": "2023-09-25",
      "bid": "192.00",
      "ask": "192.50",
      "open": "203.00",
      "high": "206.00",
      "low": "187.00",
      "close": "192.00",
      "average": "195.2224",
      "volume": "13527",
      "turnover": "2640774",
      "trades": "126"
    },
    {
      "date": "2023-09-26",
      "bid": "189.00",
      "ask": "190.00",
      "open": "191.00",
      "high": "192.00",
      "low": "189.00",
      "close": "189.50",
      "average": "189.8296",
      "volume": "12791",
      "turnover": "2428110",
      "trades": "77"
    },
    {
      "date": "2023-09-27",
      "bid": "189.50",
      "ask": "190.00",
      "open": "189.50",
      "high": "192.50",
      "low": "189.50",
      "close": "189.50",
      "average": "190.5633",
      "volume": "3128",
      "turnover": "596082",
      "trades": "43"
    },
    {
      "date": "2023-09-28",
      "bid": "185.00",
      "ask": "187.00",
      "open": "189.50",
      "high": "189.50",
      "low": "184.00",
      "close": "186.50",
      "average": "186.8717",
      "volume": "1610",
      "turnover": "300863.5",
      "trades": "66"
    },
    {
      "date": "2023-09-29",
      "bid": "186.00",
      "ask": "187.50",
      "open": "185.00",
      "high": "190.00",
      "low": "185.00",
      "close": "187.00",
      "average": "186.9856",
      "volume": "2154",
      "turnover": "402767",
      "trades": "48"
    },
    {
      "date": "2023-10-02",
      "bid": "183.00",
      "ask": "184.50",
      "open": "186.00",
      "high": "189.50",
      "low": "183.00",
      "close": "183.00",
      "average": "185.6424",
      "volume": "6655",
      "turnover": "1235779",
      "trades": "105"
    },
    {
      "date": "2023-10-03",
      "bid": "177.50",
      "ask": "179.50",
      "open": "182.00",
      "high": "183.00",
      "low": "177.50",
      "close": "177.50",
      "average": "180.1789",
      "volume": "15780",
      "turnover": "2842859.75",
      "trades": "176"
    },
    {
      "date": "2023-10-04",
      "bid": "173.50",
      "ask": "175.50",
      "open": "177.50",
      "high": "177.50",
      "low": "171.00",
      "close": "175.50",
      "average": "173.8868",
      "volume": "7812",
      "turnover": "1358385.5",
      "trades": "156"
    },
    {
      "date": "2023-10-05",
      "bid": "177.50",
      "ask": "179.00",
      "open": "175.50",
      "high": "180.50",
      "low": "175.00",
      "close": "179.00",
      "average": "178.6348",
      "volume": "19700",
      "turnover": "3518894.5",
      "trades": "60"
    },
    {
      "date": "2023-10-06",
      "bid": "181.50",
      "ask": "182.50",
      "open": "178.50",
      "high": "183.00",
      "low": "178.00",
      "close": "183.00",
      "average": "179.4922",
      "volume": "13445",
      "turnover": "2413627",
      "trades": "133"
    },
    {
      "date": "2023-10-09",
      "bid": "178.00",
      "ask": "180.00",
      "open": "183.00",
      "high": "185.50",
      "low": "178.00",
      "close": "178.00",
      "average": "183.0347",
      "volume": "5785",
      "turnover": "1058752",
      "trades": "87"
    },
    {
      "date": "2023-10-10",
      "bid": "178.50",
      "ask": "179.00",
      "open": "178.00",
      "high": "182.00",
      "low": "178.00",
      "close": "179.00",
      "average": "180.7327",
      "volume": "3225",
      "turnover": "583210.25",
      "trades": "57"
    },
    {
      "date": "2023-10-11",
      "bid": "184.00",
      "ask": "185.50",
      "open": "183.00",
      "high": "186.00",
      "low": "181.00",
      "close": "186.00",
      "average": "184.136",
      "volume": "3696",
      "turnover": "680499.5",
      "trades": "96"
    },
    {
      "date": "2023-10-12",
      "bid": "188.00",
      "ask": "189.50",
      "open": "186.00",
      "high": "191.00",
      "low": "183.00",
      "close": "187.50",
      "average": "187.0588",
      "volume": "6573",
      "turnover": "1229537.5",
      "trades": "188"
    },
    {
      "date": "2023-10-13",
      "bid": "180.00",
      "ask": "181.00",
      "open": "187.50",
      "high": "188.00",
      "low": "180.00",
      "close": "180.00",
      "average": "181.9613",
      "volume": "1807",
      "turnover": "328804",
      "trades": "57"
    },
    {
      "date": "2023-10-16",
      "bid": "178.00",
      "ask": "179.00",
      "open": "181.00",
      "high": "181.50",
      "low": "178.00",
      "close": "179.00",
      "average": "179.1177",
      "volume": "6527",
      "turnover": "1169101.5",
      "trades": "109"
    },
    {
      "date": "2023-10-17",
      "bid": "172.00",
      "ask": "173.00",
      "open": "178.50",
      "high": "178.50",
      "low": "171.00",
      "close": "171.50",
      "average": "173.4061",
      "volume": "3998",
      "turnover": "693277.5",
      "trades": "117"
    },
    {
      "date": "2023-10-18",
      "bid": "164.00",
      "ask": "165.00",
      "open": "171.00",
      "high": "173.00",
      "low": "162.50",
      "close": "162.50",
      "average": "167.6437",
      "volume": "9096",
      "turnover": "1524887",
      "trades": "178"
    },
    {
      "date": "2023-10-19",
      "bid": "163.50",
      "ask": "164.50",
      "open": "163.50",
      "high": "169.00",
      "low": "163.00",
      "close": "163.00",
      "average": "165.071",
      "volume": "14553",
      "turnover": "2402278",
      "trades": "157"
    },
    {
      "date": "2023-10-20",
      "bid": "162.50",
      "ask": "163.50",
      "open": "163.00",
      "high": "166.00",
      "low": "159.00",
      "close": "164.00",
      "average": "161.4718",
      "volume": "10058",
      "turnover": "1624083.5",
      "trades": "270"
    },
    {
      "date": "2023-10-23",
      "bid": "164.50",
      "ask": "165.50",
      "open": "165.00",
      "high": "170.50",
      "low": "163.00",
      "close": "164.50",
      "average": "166.2643",
      "volume": "7762",
      "turnover": "1290241.5",
      "trades": "133"
    },
    {
      "date": "2023-10-24",
      "bid": "161.50",
      "ask": "163.00",
      "open": "164.50",
      "high": "165.50",
      "low": "160.50",
      "close": "162.50",
      "average": "162.5178",
      "volume": "5071",
      "turnover": "823973",
      "trades": "98"
    },
    {
      "date": "2023-10-25",
      "bid": "155.00",
      "ask": "156.00",
      "open": "163.50",
      "high": "163.50",
      "low": "154.50",
      "close": "155.00",
      "average": "158.3612",
      "volume": "9635",
      "turnover": "1525810",
      "trades": "143"
    },
    {
      "date": "2023-10-26",
      "bid": "158.00",
      "ask": "158.50",
      "open": "155.00",
      "high": "159.00",
      "low": "155.00",
      "close": "159.00",
      "average": "156.7113",
      "volume": "3331",
      "turnover": "521813",
      "trades": "93"
    },
    {
      "date": "2023-10-27",
      "bid": "155.50",
      "ask": "156.50",
      "open": "159.00",
      "high": "159.00",
      "low": "155.00",
      "close": "157.00",
      "average": "157.5007",
      "volume": "1616",
      "turnover": "254552.5",
      "trades": "61"
    },
    {
      "date": "2023-10-30",
      "bid": "153.00",
      "ask": "154.00",
      "open": "156.00",
      "high": "157.00",
      "low": "152.50",
      "close": "152.50",
      "average": "155.4083",
      "volume": "9074",
      "turnover": "1410285.75",
      "trades": "182"
    },
    {
      "date": "2023-10-31",
      "bid": "155.50",
      "ask": "156.50",
      "open": "153.50",
      "high": "158.50",
      "low": "153.50",
      "close": "157.00",
      "average": "155.8868",
      "volume": "7005",
      "turnover": "1090753.75",
      "trades": "132"
    },
    {
      "date": "2023-11-01",
      "bid": "154.00",
      "ask": "156.00",
      "open": "156.50",
      "high": "158.00",
      "low": "153.00",
      "close": "153.00",
      "average": "154.5726",
      "volume": "8517",
      "turnover": "1318103.25",
      "trades": "140"
    },
    {
      "date": "2023-11-02",
      "bid": "154.50",
      "ask": "155.00",
      "open": "156.00",
      "high": "158.00",
      "low": "154.50",
      "close": "154.50",
      "average": "156.8609",
      "volume": "9835",
      "turnover": "1542927.25",
      "trades": "169"
    },
    {
      "date": "2023-11-03",
      "bid": "158.50",
      "ask": "159.00",
      "open": "154.00",
      "high": "159.50",
      "low": "153.50",
      "close": "159.50",
      "average": "155.3036",
      "volume": "6522",
      "turnover": "1012890",
      "trades": "106"
    },
    {
      "date": "2023-11-06",
      "bid": "158.50",
      "ask": "160.00",
      "open": "159.50",
      "high": "163.50",
      "low": "158.50",
      "close": "160.00",
      "average": "160.0361",
      "volume": "5015",
      "turnover": "802674",
      "trades": "93"
    },
    {
      "date": "2023-11-07",
      "bid": "160.00",
      "ask": "160.50",
      "open": "160.50",
      "high": "161.00",
      "low": "158.50",
      "close": "159.50",
      "average": "160.1238",
      "volume": "1531",
      "turnover": "245149.5",
      "trades": "70"
    },
    {
      "date": "2023-11-08",
      "bid": "159.50",
      "ask": "160.00",
      "open": "162.00",
      "high": "164.00",
      "low": "158.00",
      "close": "160.00",
      "average": "161.0414",
      "volume": "2328",
      "turnover": "374499.5",
      "trades": "71"
    },
    {
      "date": "2023-11-09",
      "bid": "164.50",
      "ask": "166.50",
      "open": "160.00",
      "high": "167.00",
      "low": "160.00",
      "close": "164.50",
      "average": "165.0161",
      "volume": "4806",
      "turnover": "793067.5",
      "trades": "103"
    },
    {
      "date": "2023-11-10",
      "bid": "166.00",
      "ask": "167.50",
      "open": "165.00",
      "high": "167.50",
      "low": "165.00",
      "close": "166.00",
      "average": "166.8064",
      "volume": "2045",
      "turnover": "340796.5",
      "trades": "57"
    },
    {
      "date": "2023-11-13",
      "bid": "164.00",
      "ask": "165.50",
      "open": "165.50",
      "high": "169.00",
      "low": "161.00",
      "close": "165.00",
      "average": "164.266",
      "volume": "3697",
      "turnover": "607291.5",
      "trades": "101"
    },
    {
      "date": "2023-11-14",
      "bid": "165.50",
      "ask": "167.50",
      "open": "165.00",
      "high": "168.50",
      "low": "165.00",
      "close": "168.50",
      "average": "166.8594",
      "volume": "4195",
      "turnover": "699975",
      "trades": "86"
    },
    {
      "date": "2023-11-15",
      "bid": "164.00",
      "ask": "165.00",
      "open": "168.00",
      "high": "168.50",
      "low": "163.50",
      "close": "164.00",
      "average": "165.5529",
      "volume": "4057",
      "turnover": "671648",
      "trades": "133"
    },
    {
      "date": "2023-11-16",
      "bid": "165.50",
      "ask": "166.50",
      "open": "164.00",
      "high": "167.00",
      "low": "164.00",
      "close": "165.50",
      "average": "165.5666",
      "volume": "2508",
      "turnover": "415555",
      "trades": "47"
    },
    {
      "date": "2023-11-17",
      "bid": "163.50",
      "ask": "164.50",
      "open": "166.00",
      "high": "167.50",
      "low": "162.00",
      "close": "163.00",
      "average": "163.2467",
      "volume": "22993",
      "turnover": "3756529.25",
      "trades": "179"
    },
    {
      "date": "2023-11-20",
      "bid": "172.50",
      "ask": "173.00",
      "open": "163.00",
      "high": "173.00",
      "low": "163.00",
      "close": "172.00",
      "average": "169.3567",
      "volume": "5166",
      "turnover": "874896.5",
      "trades": "128"
    },
    {
      "date": "2023-11-21",
      "bid": "169.50",
      "ask": "170.50",
      "open": "172.00",
      "high": "173.00",
      "low": "169.00",
      "close": "169.00",
      "average": "171.6047",
      "volume": "7581",
      "turnover": "1300935.5",
      "trades": "125"
    },
    {
      "date": "2023-11-22",
      "bid": "172.50",
      "ask": "174.00",
      "open": "172.00",
      "high": "176.00",
      "low": "167.50",
      "close": "174.50",
      "average": "172.9233",
      "volume": "8730",
      "turnover": "1509709",
      "trades": "132"
    },
    {
      "date": "2023-11-23",
      "bid": "176.50",
      "ask": "177.50",
      "open": "176.00",
      "high": "180.50",
      "low": "172.00",
      "close": "178.50",
      "average": "177.4334",
      "volume": "6259",
      "turnover": "1110662.5",
      "trades": "123"
    },
    {
      "date": "2023-11-24",
      "bid": "177.50",
      "ask": "178.50",
      "open": "178.50",
      "high": "178.50",
      "low": "175.50",
      "close": "178.50",
      "average": "176.8041",
      "volume": "214355",
      "turnover": "38366569.5",
      "trades": "55"
    },
    {
      "date": "2023-11-27",
      "bid": "175.00",
      "ask": "177.00",
      "open": "176.50",
      "high": "178.50",
      "low": "174.50",
      "close": "174.50",
      "average": "176.5559",
      "volume": "760",
      "turnover": "134182.5",
      "trades": "44"
    },
    {
      "date": "2023-11-28",
      "bid": "172.00",
      "ask": "173.50",
      "open": "179.00",
      "high": "179.00",
      "low": "172.50",
      "close": "174.00",
      "average": "175.0008",
      "volume": "1849",
      "turnover": "323576.5",
      "trades": "59"
    },
    {
      "date": "2023-11-29",
      "bid": "179.00",
      "ask": "181.00",
      "open": "174.00",
      "high": "180.50",
      "low": "174.00",
      "close": "179.00",
      "average": "177.6465",
      "volume": "635",
      "turnover": "112805.5",
      "trades": "41"
    },
    {
      "date": "2023-11-30",
      "bid": "186.00",
      "ask": "186.50",
      "open": "178.50",
      "high": "190.00",
      "low": "178.50",
      "close": "188.00",
      "average": "184.017",
      "volume": "38309",
      "turnover": "7052023.75",
      "trades": "132"
    },
    {
      "date": "2023-12-01",
      "bid": "184.00",
      "ask": "185.00",
      "open": "187.00",
      "high": "187.00",
      "low": "180.00",
      "close": "183.50",
      "average": "183.0235",
      "volume": "3993",
      "turnover": "730813",
      "trades": "107"
    },
    {
      "date": "2023-12-04",
      "bid": "185.50",
      "ask": "186.50",
      "open": "184.00",
      "high": "187.00",
      "low": "180.50",
      "close": "185.00",
      "average": "183.4548",
      "volume": "1968",
      "turnover": "361039",
      "trades": "60"
    },
    {
      "date": "2023-12-05",
      "bid": "179.50",
      "ask": "180.00",
      "open": "185.00",
      "high": "186.00",
      "low": "179.00",
      "close": "179.00",
      "average": "181.8468",
      "volume": "2862",
      "turnover": "520445.5",
      "trades": "115"
    },
    {
      "date": "2023-12-06",
      "bid": "185.00",
      "ask": "186.00",
      "open": "180.00",
      "high": "186.00",
      "low": "175.50",
      "close": "186.00",
      "average": "179.9853",
      "volume": "3548",
      "turnover": "638588",
      "trades": "119"
    },
    {
      "date": "2023-12-07",
      "bid": "186.50",
      "ask": "188.00",
      "open": "185.00",
      "high": "188.00",
      "low": "177.00",
      "close": "188.00",
      "average": "182.6158",
      "volume": "2392",
      "turnover": "436817",
      "trades": "67"
    },
    {
      "date": "2023-12-08",
      "bid": "181.00",
      "ask": "182.00",
      "open": "184.00",
      "high": "187.50",
      "low": "178.50",
      "close": "182.00",
      "average": "182.3349",
      "volume": "13506",
      "turnover": "2462615.5",
      "trades": "105"
    },
    {
      "date": "2023-12-11",
      "bid": "175.50",
      "ask": "176.00",
      "open": "182.00",
      "high": "184.00",
      "low": "175.00",
      "close": "175.00",
      "average": "176.8185",
      "volume": "10254",
      "turnover": "1813461",
      "trades": "188"
    },
    {
      "date": "2023-12-12",
      "bid": "169.00",
      "ask": "170.50",
      "open": "176.50",
      "high": "179.50",
      "low": "167.50",
      "close": "169.00",
      "average": "170.348",
      "volume": "8695",
      "turnover": "1481176",
      "trades": "149"
    },
    {
      "date": "2023-12-13",
      "bid": "171.00",
      "ask": "172.00",
      "open": "170.00",
      "high": "172.00",
      "low": "166.00",
      "close": "170.50",
      "average": "171.5719",
      "volume": "78773",
      "turnover": "13460065.5",
      "trades": "109"
    },
    {
      "date": "2023-12-14",
      "bid": "174.50",
      "ask": "175.50",
      "open": "172.00",
      "high": "178.50",
      "low": "172.00",
      "close": "174.00",
      "average": "174.3975",
      "volume": "16285",
      "turnover": "2840062.5",
      "trades": "157"
    },
    {
      "date": "2023-12-15",
      "bid": "177.50",
      "ask": "178.00",
      "open": "173.50",
      "high": "178.50",
      "low": "172.50",
      "close": "177.00",
      "average": "175.7637",
      "volume": "10058",
      "turnover": "1767831",
      "trades": "132"
    },
    {
      "date": "2023-12-18",
      "bid": "177.50",
      "ask": "179.00",
      "open": "177.00",
      "high": "180.00",
      "low": "177.00",
      "close": "178.00",
      "average": "178.4676",
      "volume": "3777",
      "turnover": "674072",
      "trades": "94"
    },
    {
      "date": "2023-12-19",
      "bid": "176.50",
      "ask": "178.50",
      "open": "175.00",
      "high": "181.00",
      "low": "172.50",
      "close": "176.00",
      "average": "176.1184",
      "volume": "18840",
      "turnover": "3318071",
      "trades": "122"
    },
    {
      "date": "2023-12-20",
      "bid": "178.00",
      "ask": "179.00",
      "open": "177.00",
      "high": "179.00",
      "low": "177.00",
      "close": "178.50",
      "average": "177.9163",
      "volume": "853",
      "turnover": "151744",
      "trades": "28"
    },
    {
      "date": "2023-12-21",
      "bid": "176.50",
      "ask": "177.50",
      "open": "178.50",
      "high": "178.50",
      "low": "175.50",
      "close": "177.00",
      "average": "176.9735",
      "volume": "11463",
      "turnover": "2028703.75",
      "trades": "53"
    },
    {
      "date": "2023-12-22",
      "bid": "178.50",
      "ask": "179.00",
      "open": "179.00",
      "high": "180.00",
      "low": "176.00",
      "close": "178.00",
      "average": "178.6312",
      "volume": "81162",
      "turnover": "14498403",
      "trades": "72"
    },
    {
      "date": "2023-12-27",
      "bid": "174.50",
      "ask": "176.50",
      "open": "178.00",
      "high": "179.00",
      "low": "174.00",
      "close": "176.50",
      "average": "175.8319",
      "volume": "5849",
      "turnover": "1028440.5",
      "trades": "113"
    },
    {
      "date": "2023-12-28",
      "bid": "173.50",
      "ask": "174.50",
      "open": "175.00",
      "high": "178.00",
      "low": "173.00",
      "close": "175.50",
      "average": "174.7613",
      "volume": "7688",
      "turnover": "1345276.5",
      "trades": "121"
    },
    {
      "date": "2023-12-29",
      "bid": "178.50",
      "ask": "179.00",
      "open": "175.50",
      "high": "180.00",
      "low": "173.50",
      "close": "179.50",
      "average": "176.5689",
      "volume": "7540",
      "turnover": "1331385",
      "trades": "161"
    },
    {
      "date": "2024-01-02",
      "bid": "181.00",
      "ask": "182.00",
      "open": "179.50",
      "high": "182.00",
      "low": "179.50",
      "close": "181.50",
      "average": "181.1545",
      "volume": "4263",
      "turnover": "772261.5",
      "trades": "85"
    },
    {
      "date": "2024-01-03",
      "bid": "180.50",
      "ask": "182.00",
      "open": "181.50",
      "high": "181.50",
      "low": "179.00",
      "close": "181.50",
      "average": "180.5298",
      "volume": "4072",
      "turnover": "735117.5",
      "trades": "91"
    },
    {
      "date": "2024-01-04",
      "bid": "180.00",
      "ask": "181.00",
      "open": "181.50",
      "high": "181.50",
      "low": "178.00",
      "close": "180.00",
      "average": "179.5978",
      "volume": "1825",
      "turnover": "327766",
      "trades": "63"
    },
    {
      "date": "2024-01-05",
      "bid": "177.50",
      "ask": "178.00",
      "open": "180.00",
      "high": "180.00",
      "low": "177.00",
      "close": "177.50",
      "average": "178.6872",
      "volume": "1231",
      "turnover": "219964",
      "trades": "53"
    },
    {
      "date": "2024-01-08",
      "bid": "179.50",
      "ask": "181.00",
      "open": "178.50",
      "high": "181.50",
      "low": "178.50",
      "close": "181.50",
      "average": "180.7084",
      "volume": "1461",
      "turnover": "264015",
      "trades": "54"
    },
    {
      "date": "2024-01-09",
      "bid": "183.00",
      "ask": "185.00",
      "open": "179.50",
      "high": "186.00",
      "low": "179.00",
      "close": "184.50",
      "average": "182.6717",
      "volume": "8502",
      "turnover": "1553074.5",
      "trades": "133"
    },
    {
      "date": "2024-01-10",
      "bid": "178.50",
      "ask": "179.50",
      "open": "185.50",
      "high": "186.50",
      "low": "178.50",
      "close": "179.00",
      "average": "181.0305",
      "volume": "4017",
      "turnover": "727199.5",
      "trades": "97"
    },
    {
      "date": "2024-01-11",
      "bid": "177.00",
      "ask": "178.00",
      "open": "179.00",
      "high": "180.00",
      "low": "177.00",
      "close": "178.00",
      "average": "178.5628",
      "volume": "2157",
      "turnover": "385160",
      "trades": "53"
    },
    {
      "date": "2024-01-12",
      "bid": "180.00",
      "ask": "182.00",
      "open": "179.00",
      "high": "183.00",
      "low": "179.00",
      "close": "181.50",
      "average": "180.5875",
      "volume": "2062",
      "turnover": "372371.5",
      "trades": "69"
    },
    {
      "date": "2024-01-15",
      "bid": "179.50",
      "ask": "181.50",
      "open": "180.00",
      "high": "181.50",
      "low": "178.00",
      "close": "179.00",
      "average": "179.2937",
      "volume": "1987",
      "turnover": "356256.5",
      "trades": "59"
    },
    {
      "date": "2024-01-16",
      "bid": "180.00",
      "ask": "181.00",
      "open": "178.00",
      "high": "182.00",
      "low": "178.00",
      "close": "179.00",
      "average": "180.8997",
      "volume": "1965",
      "turnover": "355468",
      "trades": "61"
    },
    {
      "date": "2024-01-17",
      "bid": "180.50",
      "ask": "182.00",
      "open": "179.00",
      "high": "182.00",
      "low": "178.50",
      "close": "182.00",
      "average": "179.6002",
      "volume": "5854",
      "turnover": "1051967.5",
      "trades": "62"
    },
    {
      "date": "2024-01-18",
      "bid": "180.50",
      "ask": "182.50",
      "open": "182.00",
      "high": "182.50",
      "low": "180.50",
      "close": "180.50",
      "average": "181.0991",
      "volume": "434",
      "turnover": "78597",
      "trades": "30"
    },
    {
      "date": "2024-01-19",
      "bid": "180.50",
      "ask": "181.50",
      "open": "180.50",
      "high": "183.00",
      "low": "179.50",
      "close": "179.50",
      "average": "181.8338",
      "volume": "2094",
      "turnover": "380760",
      "trades": "31"
    },
    {
      "date": "2024-01-22",
      "bid": "178.50",
      "ask": "180.50",
      "open": "179.50",
      "high": "182.50",
      "low": "178.00",
      "close": "178.50",
      "average": "179.6112",
      "volume": "2213",
      "turnover": "397479.5",
      "trades": "69"
    },
    {
      "date": "2024-01-23",
      "bid": "175.50",
      "ask": "176.00",
      "open": "174.50",
      "high": "178.00",
      "low": "174.50",
      "close": "175.50",
      "average": "175.3289",
      "volume": "3991",
      "turnover": "699737.5",
      "trades": "81"
    },
    {
      "date": "2024-01-24",
      "bid": "181.50",
      "ask": "182.00",
      "open": "175.50",
      "high": "183.50",
      "low": "175.50",
      "close": "182.00",
      "average": "181.5735",
      "volume": "3271",
      "turnover": "593927",
      "trades": "94"
    },
    {
      "date": "2024-01-25",
      "bid": "179.00",
      "ask": "180.00",
      "open": "182.00",
      "high": "185.50",
      "low": "179.00",
      "close": "179.00",
      "average": "182.2558",
      "volume": "8514",
      "turnover": "1553510.25",
      "trades": "122"
    },
    {
      "date": "2024-01-26",
      "bid": "181.50",
      "ask": "182.50",
      "open": "180.00",
      "high": "182.50",
      "low": "177.50",
      "close": "181.50",
      "average": "180.8581",
      "volume": "1823",
      "turnover": "329766",
      "trades": "88"
    },
    {
      "date": "2024-01-29",
      "bid": "185.50",
      "ask": "187.50",
      "open": "181.50",
      "high": "189.50",
      "low": "177.00",
      "close": "187.00",
      "average": "183.56",
      "volume": "6845",
      "turnover": "1256468.5",
      "trades": "166"
    },
    {
      "date": "2024-01-30",
      "bid": "180.50",
      "ask": "181.50",
      "open": "185.00",
      "high": "185.50",
      "low": "180.00",
      "close": "180.00",
      "average": "183.0587",
      "volume": "10416",
      "turnover": "1906739.5",
      "trades": "188"
    },
    {
      "date": "2024-01-31",
      "bid": "181.00",
      "ask": "183.00",
      "open": "181.50",
      "high": "183.00",
      "low": "180.50",
      "close": "183.00",
      "average": "181.8996",
      "volume": "4097",
      "turnover": "747947.5",
      "trades": "44"
    },
    {
      "date": "2024-02-01",
      "bid": "178.00",
      "ask": "178.50",
      "open": "182.00",
      "high": "183.00",
      "low": "178.50",
      "close": "178.50",
      "average": "180.2559",
      "volume": "4145",
      "turnover": "747160.5",
      "trades": "102"
    },
    {
      "date": "2024-02-02",
      "bid": "177.00",
      "ask": "178.00",
      "open": "178.50",
      "high": "180.50",
      "low": "176.00",
      "close": "178.00",
      "average": "177.9995",
      "volume": "4372",
      "turnover": "778214",
      "trades": "117"
    },
    {
      "date": "2024-02-05",
      "bid": "176.50",
      "ask": "178.00",
      "open": "178.00",
      "high": "179.50",
      "low": "176.00",
      "close": "176.50",
      "average": "177.5191",
      "volume": "2380",
      "turnover": "422495.5",
      "trades": "70"
    },
    {
      "date": "2024-02-06",
      "bid": "175.00",
      "ask": "175.50",
      "open": "177.50",
      "high": "178.00",
      "low": "172.50",
      "close": "175.00",
      "average": "175.3482",
      "volume": "15229",
      "turnover": "2670377",
      "trades": "107"
    },
    {
      "date": "2024-02-07",
      "bid": "174.00",
      "ask": "175.50",
      "open": "175.00",
      "high": "182.50",
      "low": "173.00",
      "close": "174.00",
      "average": "177.4384",
      "volume": "22136",
      "turnover": "3928522.25",
      "trades": "300"
    },
    {
      "date": "2024-02-08",
      "bid": "178.00",
      "ask": "179.50",
      "open": "174.00",
      "high": "180.00",
      "low": "174.00",
      "close": "179.00",
      "average": "178.3338",
      "volume": "3892",
      "turnover": "694075",
      "trades": "76"
    },
    {
      "date": "2024-02-09",
      "bid": "177.50",
      "ask": "178.00",
      "open": "179.00",
      "high": "182.00",
      "low": "177.00",
      "close": "178.00",
      "average": "178.7716",
      "volume": "4296",
      "turnover": "768003",
      "trades": "142"
    },
    {
      "date": "2024-02-12",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "178.00",
      "low": "175.00",
      "close": "177.00",
      "average": "176.6533",
      "volume": "1419",
      "turnover": "250671",
      "trades": "77"
    },
    {
      "date": "2024-02-13",
      "bid": "177.00",
      "ask": "178.50",
      "open": "179.00",
      "high": "179.50",
      "low": "175.00",
      "close": "178.50",
      "average": "177.2511",
      "volume": "3543",
      "turnover": "627985.5",
      "trades": "60"
    },
    {
      "date": "2024-02-14",
      "bid": "178.50",
      "ask": "179.00",
      "open": "178.50",
      "high": "180.50",
      "low": "177.50",
      "close": "179.00",
      "average": "179.1674",
      "volume": "2584",
      "turnover": "462968.5",
      "trades": "48"
    },
    {
      "date": "2024-02-15",
      "bid": "184.50",
      "ask": "185.00",
      "open": "175.00",
      "high": "185.00",
      "low": "175.00",
      "close": "184.00",
      "average": "182.2454",
      "volume": "36430",
      "turnover": "6640434.75",
      "trades": "125"
    },
    {
      "date": "2024-02-16",
      "bid": "187.50",
      "ask": "188.50",
      "open": "184.00",
      "high": "188.50",
      "low": "181.00",
      "close": "187.00",
      "average": "184.0231",
      "volume": "48248",
      "turnover": "8880779.5",
      "trades": "80"
    },
    {
      "date": "2024-02-19",
      "bid": "191.50",
      "ask": "192.00",
      "open": "186.00",
      "high": "195.00",
      "low": "184.00",
      "close": "191.00",
      "average": "190.3617",
      "volume": "51382",
      "turnover": "9784554.73",
      "trades": "133"
    },
    {
      "date": "2024-02-20",
      "bid": "188.50",
      "ask": "191.00",
      "open": "190.00",
      "high": "194.00",
      "low": "188.00",
      "close": "192.00",
      "average": "191.1105",
      "volume": "6256",
      "turnover": "1198153",
      "trades": "130"
    },
    {
      "date": "2024-02-21",
      "bid": "187.50",
      "ask": "189.00",
      "open": "192.00",
      "high": "196.00",
      "low": "187.50",
      "close": "187.50",
      "average": "189.3168",
      "volume": "4019",
      "turnover": "763784.75",
      "trades": "90"
    },
    {
      "date": "2024-02-22",
      "bid": "185.00",
      "ask": "185.50",
      "open": "187.50",
      "high": "187.50",
      "low": "184.50",
      "close": "184.50",
      "average": "185.97",
      "volume": "1971",
      "turnover": "366489",
      "trades": "75"
    },
    {
      "date": "2024-02-23",
      "bid": "183.00",
      "ask": "184.00",
      "open": "184.50",
      "high": "184.50",
      "low": "182.00",
      "close": "184.00",
      "average": "183.4251",
      "volume": "4645",
      "turnover": "852009.5",
      "trades": "94"
    },
    {
      "date": "2024-02-26",
      "bid": "182.50",
      "ask": "184.00",
      "open": "184.00",
      "high": "185.00",
      "low": "182.00",
      "close": "184.00",
      "average": "183.7084",
      "volume": "3009",
      "turnover": "552590.25",
      "trades": "90"
    },
    {
      "date": "2024-02-27",
      "bid": "181.00",
      "ask": "182.00",
      "open": "183.00",
      "high": "183.00",
      "low": "180.00",
      "close": "182.00",
      "average": "181.4222",
      "volume": "3043",
      "turnover": "552679.75",
      "trades": "111"
    },
    {
      "date": "2024-02-28",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "184.00",
      "low": "181.00",
      "close": "182.50",
      "average": "182.4772",
      "volume": "514",
      "turnover": "93806",
      "trades": "36"
    },
    {
      "date": "2024-02-29",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.50",
      "high": "183.50",
      "low": "179.50",
      "close": "182.00",
      "average": "181.5419",
      "volume": "5188",
      "turnover": "942890.75",
      "trades": "82"
    },
    {
      "date": "2024-03-01",
      "bid": "183.50",
      "ask": "186.00",
      "open": "180.00",
      "high": "185.50",
      "low": "179.50",
      "close": "183.00",
      "average": "183.0721",
      "volume": "4528",
      "turnover": "828897",
      "trades": "135"
    },
    {
      "date": "2024-03-04",
      "bid": "181.50",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.00",
      "low": "181.00",
      "close": "182.00",
      "average": "182.0027",
      "volume": "1676",
      "turnover": "305036.5",
      "trades": "51"
    },
    {
      "date": "2024-03-05",
      "bid": "179.50",
      "ask": "181.50",
      "open": "180.50",
      "high": "183.50",
      "low": "179.00",
      "close": "179.50",
      "average": "180.7317",
      "volume": "3582",
      "turnover": "647386",
      "trades": "91"
    },
    {
      "date": "2024-03-06",
      "bid": "175.50",
      "ask": "176.50",
      "open": "184.00",
      "high": "184.50",
      "low": "174.50",
      "close": "175.50",
      "average": "176.4076",
      "volume": "11363",
      "turnover": "2004520",
      "trades": "209"
    },
    {
      "date": "2024-03-07",
      "bid": "176.00",
      "ask": "177.00",
      "open": "176.50",
      "high": "177.00",
      "low": "173.50",
      "close": "176.00",
      "average": "175.6082",
      "volume": "13213",
      "turnover": "2319525.5",
      "trades": "304"
    },
    {
      "date": "2024-03-08",
      "bid": "172.00",
      "ask": "173.00",
      "open": "175.00",
      "high": "177.00",
      "low": "172.00",
      "close": "172.00",
      "average": "175.0286",
      "volume": "10002",
      "turnover": "1751218.5",
      "trades": "263"
    },
    {
      "date": "2024-03-11",
      "bid": "170.50",
      "ask": "171.50",
      "open": "172.00",
      "high": "172.00",
      "low": "170.00",
      "close": "171.50",
      "average": "170.7194",
      "volume": "7300",
      "turnover": "1246251.5",
      "trades": "149"
    },
    {
      "date": "2024-03-12",
      "bid": "170.00",
      "ask": "170.50",
      "open": "171.00",
      "high": "172.50",
      "low": "169.50",
      "close": "172.00",
      "average": "171.4033",
      "volume": "32862",
      "turnover": "5632655.5",
      "trades": "147"
    },
    {
      "date": "2024-03-13",
      "bid": "170.50",
      "ask": "173.50",
      "open": "170.00",
      "high": "173.50",
      "low": "170.00",
      "close": "172.00",
      "average": "171.7997",
      "volume": "11106",
      "turnover": "1908007.5",
      "trades": "134"
    },
    {
      "date": "2024-03-14",
      "bid": "171.00",
      "ask": "172.00",
      "open": "172.50",
      "high": "173.50",
      "low": "171.00",
      "close": "172.00",
      "average": "171.4415",
      "volume": "10393",
      "turnover": "1780834",
      "trades": "92"
    },
    {
      "date": "2024-03-15",
      "bid": "171.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "174.00",
      "low": "171.00",
      "close": "171.50",
      "average": "171.7636",
      "volume": "8840",
      "turnover": "1518390.5",
      "trades": "104"
    },
    {
      "date": "2024-03-18",
      "bid": "172.00",
      "ask": "172.50",
      "open": "173.50",
      "high": "174.00",
      "low": "171.50",
      "close": "173.00",
      "average": "173.1674",
      "volume": "9372",
      "turnover": "1622578.75",
      "trades": "91"
    },
    {
      "date": "2024-03-19",
      "bid": "172.00",
      "ask": "173.00",
      "open": "173.00",
      "high": "173.00",
      "low": "171.50",
      "close": "172.00",
      "average": "172.9263",
      "volume": "38472",
      "turnover": "6652600.5",
      "trades": "79"
    },
    {
      "date": "2024-03-20",
      "bid": "171.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "175.00",
      "low": "170.50",
      "close": "171.00",
      "average": "172.8564",
      "volume": "7514",
      "turnover": "1299221.25",
      "trades": "145"
    },
    {
      "date": "2024-03-21",
      "bid": "174.50",
      "ask": "175.00",
      "open": "173.00",
      "high": "175.50",
      "low": "172.50",
      "close": "175.50",
      "average": "173.7969",
      "volume": "4943",
      "turnover": "859634.75",
      "trades": "63"
    },
    {
      "date": "2024-03-22",
      "bid": "174.00",
      "ask": "175.00",
      "open": "175.50",
      "high": "175.50",
      "low": "174.00",
      "close": "174.00",
      "average": "174.2682",
      "volume": "3579",
      "turnover": "623982",
      "trades": "68"
    },
    {
      "date": "2024-03-25",
      "bid": "174.50",
      "ask": "175.00",
      "open": "173.00",
      "high": "176.00",
      "low": "173.00",
      "close": "176.00",
      "average": "175.8442",
      "volume": "4287",
      "turnover": "753943.75",
      "trades": "84"
    },
    {
      "date": "2024-03-26",
      "bid": "175.00",
      "ask": "176.00",
      "open": "174.50",
      "high": "176.00",
      "low": "174.50",
      "close": "175.50",
      "average": "175.3915",
      "volume": "7210",
      "turnover": "1266663.5",
      "trades": "69"
    },
    {
      "date": "2024-03-27",
      "bid": "177.00",
      "ask": "178.00",
      "open": "175.50",
      "high": "178.00",
      "low": "175.50",
      "close": "177.50",
      "average": "177.2032",
      "volume": "11255",
      "turnover": "1992476",
      "trades": "146"
    },
    {
      "date": "2024-03-28",
      "bid": "175.00",
      "ask": "176.00",
      "open": "178.50",
      "high": "178.50",
      "low": "175.00",
      "close": "175.50",
      "average": "176.1077",
      "volume": "4611",
      "turnover": "813140.5",
      "trades": "70"
    },
    {
      "date": "2024-04-02",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.60",
      "high": "177.00",
      "low": "175.00",
      "close": "176.60",
      "average": "176.4956",
      "volume": "8707",
      "turnover": "1536805.4",
      "trades": "109"
    },
    {
      "date": "2024-04-03",
      "bid": "176.00",
      "ask": "177.00",
      "open": "176.60",
      "high": "177.20",
      "low": "175.20",
      "close": "176.80",
      "average": "176.204",
      "volume": "4237",
      "turnover": "746727.7",
      "trades": "45"
    },
    {
      "date": "2024-04-04",
      "bid": "176.20",
      "ask": "178.00",
      "open": "176.80",
      "high": "181.00",
      "low": "172.20",
      "close": "181.00",
      "average": "176.5548",
      "volume": "8515",
      "turnover": "1503945",
      "trades": "153"
    },
    {
      "date": "2024-04-05",
      "bid": "185.00",
      "ask": "185.20",
      "open": "178.00",
      "high": "187.40",
      "low": "176.40",
      "close": "186.20",
      "average": "182.0756",
      "volume": "8124",
      "turnover": "1476671.8",
      "trades": "179"
    },
    {
      "date": "2024-04-08",
      "bid": "179.60",
      "ask": "180.20",
      "open": "185.00",
      "high": "186.00",
      "low": "179.60",
      "close": "180.80",
      "average": "182.167",
      "volume": "4406",
      "turnover": "802627.8",
      "trades": "90"
    },
    {
      "date": "2024-04-09",
      "bid": "180.40",
      "ask": "180.80",
      "open": "180.60",
      "high": "182.60",
      "low": "178.20",
      "close": "182.20",
      "average": "180.6511",
      "volume": "5215",
      "turnover": "942095.6",
      "trades": "71"
    },
    {
      "date": "2024-04-10",
      "bid": "181.40",
      "ask": "182.60",
      "open": "182.20",
      "high": "186.80",
      "low": "181.20",
      "close": "181.60",
      "average": "185.0079",
      "volume": "25087",
      "turnover": "4641293.4",
      "trades": "87"
    },
    {
      "date": "2024-04-11",
      "bid": "177.60",
      "ask": "179.40",
      "open": "182.00",
      "high": "182.00",
      "low": "176.20",
      "close": "177.60",
      "average": "178.0732",
      "volume": "5543",
      "turnover": "987041.8",
      "trades": "112"
    },
    {
      "date": "2024-04-12",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.40",
      "high": "183.00",
      "low": "179.40",
      "close": "181.60",
      "average": "181.2166",
      "volume": "26762",
      "turnover": "4851884.8",
      "trades": "86"
    },
    {
      "date": "2024-04-15",
      "bid": "177.80",
      "ask": "178.00",
      "open": "182.60",
      "high": "182.60",
      "low": "175.60",
      "close": "179.00",
      "average": "178.5317",
      "volume": "8982",
      "turnover": "1600539.4",
      "trades": "158"
    },
    {
      "date": "2024-04-16",
      "bid": "181.20",
      "ask": "181.60",
      "open": "178.00",
      "high": "182.80",
      "low": "174.40",
      "close": "181.40",
      "average": "180.6031",
      "volume": "33758",
      "turnover": "6098336.8",
      "trades": "206"
    },
    {
      "date": "2024-04-17",
      "bid": "183.40",
      "ask": "183.60",
      "open": "182.20",
      "high": "185.00",
      "low": "182.20",
      "close": "183.00",
      "average": "183.1167",
      "volume": "14657",
      "turnover": "2683941.2",
      "trades": "129"
    },
    {
      "date": "2024-04-18",
      "bid": "184.80",
      "ask": "185.60",
      "open": "183.80",
      "high": "185.60",
      "low": "183.00",
      "close": "184.40",
      "average": "183.7483",
      "volume": "15152",
      "turnover": "2784154.6",
      "trades": "100"
    },
    {
      "date": "2024-04-19",
      "bid": "184.00",
      "ask": "185.20",
      "open": "182.40",
      "high": "185.40",
      "low": "180.60",
      "close": "184.20",
      "average": "183.0687",
      "volume": "7897",
      "turnover": "1448335.3",
      "trades": "64"
    },
    {
      "date": "2024-04-22",
      "bid": "186.60",
      "ask": "189.60",
      "open": "185.00",
      "high": "192.80",
      "low": "182.60",
      "close": "191.00",
      "average": "189.3584",
      "volume": "14676",
      "turnover": "2779311",
      "trades": "260"
    },
    {
      "date": "2024-04-23",
      "bid": "189.20",
      "ask": "189.80",
      "open": "193.80",
      "high": "193.80",
      "low": "188.20",
      "close": "190.20",
      "average": "190.6602",
      "volume": "2513",
      "turnover": "479110.9",
      "trades": "100"
    },
    {
      "date": "2024-04-24",
      "bid": "186.00",
      "ask": "186.60",
      "open": "190.00",
      "high": "190.00",
      "low": "184.60",
      "close": "185.80",
      "average": "185.395",
      "volume": "12606",
      "turnover": "2339715.4",
      "trades": "160"
    },
    {
      "date": "2024-04-25",
      "bid": "190.00",
      "ask": "190.80",
      "open": "189.00",
      "high": "191.20",
      "low": "187.40",
      "close": "190.80",
      "average": "188.5025",
      "volume": "21975",
      "turnover": "4142660.4",
      "trades": "66"
    },
    {
      "date": "2024-04-26",
      "bid": "186.20",
      "ask": "186.80",
      "open": "190.80",
      "high": "190.80",
      "low": "184.00",
      "close": "185.60",
      "average": "187.7985",
      "volume": "36023",
      "turnover": "6765170.2",
      "trades": "122"
    },
    {
      "date": "2024-04-29",
      "bid": "190.20",
      "ask": "190.80",
      "open": "189.00",
      "high": "191.00",
      "low": "186.20",
      "close": "191.00",
      "average": "189.395",
      "volume": "5253",
      "turnover": "994891.8",
      "trades": "135"
    },
    {
      "date": "2024-04-30",
      "bid": "190.60",
      "ask": "191.00",
      "open": "191.00",
      "high": "191.00",
      "low": "189.20",
      "close": "190.80",
      "average": "190.5603",
      "volume": "13941",
      "turnover": "2656601.79",
      "trades": "47"
    },
    {
      "date": "2024-05-02",
      "bid": "191.60",
      "ask": "192.00",
      "open": "190.80",
      "high": "192.00",
      "low": "190.80",
      "close": "191.60",
      "average": "191.7718",
      "volume": "7784",
      "turnover": "1492752",
      "trades": "64"
    },
    {
      "date": "2024-05-03",
      "bid": "197.20",
      "ask": "198.60",
      "open": "190.00",
      "high": "199.00",
      "low": "189.80",
      "close": "199.00",
      "average": "194.9685",
      "volume": "6216",
      "turnover": "1211353",
      "trades": "126"
    },
    {
      "date": "2024-05-06",
      "bid": "200.50",
      "ask": "202.00",
      "open": "199.00",
      "high": "202.50",
      "low": "195.00",
      "close": "200.50",
      "average": "198.6998",
      "volume": "7453",
      "turnover": "1480909.6",
      "trades": "136"
    },
    {
      "date": "2024-05-07",
      "bid": "201.50",
      "ask": "202.50",
      "open": "200.00",
      "high": "202.50",
      "low": "198.60",
      "close": "201.50",
      "average": "200.4744",
      "volume": "2482",
      "turnover": "497577.4",
      "trades": "72"
    },
    {
      "date": "2024-05-08",
      "bid": "201.50",
      "ask": "203.00",
      "open": "201.50",
      "high": "207.00",
      "low": "201.50",
      "close": "201.50",
      "average": "203.7167",
      "volume": "6342",
      "turnover": "1291971.5",
      "trades": "104"
    },
    {
      "date": "2024-05-10",
      "bid": "208.00",
      "ask": "209.00",
      "open": "201.50",
      "high": "209.50",
      "low": "201.50",
      "close": "209.50",
      "average": "206.3904",
      "volume": "6414",
      "turnover": "1323788",
      "trades": "133"
    },
    {
      "date": "2024-05-13",
      "bid": "208.50",
      "ask": "209.50",
      "open": "207.00",
      "high": "209.50",
      "low": "207.00",
      "close": "208.50",
      "average": "208.4681",
      "volume": "2271",
      "turnover": "473431",
      "trades": "78"
    },
    {
      "date": "2024-05-14",
      "bid": "209.50",
      "ask": "210.00",
      "open": "208.50",
      "high": "210.00",
      "low": "208.50",
      "close": "210.00",
      "average": "209.6099",
      "volume": "4867",
      "turnover": "1020171.5",
      "trades": "101"
    },
    {
      "date": "2024-05-15",
      "bid": "218.50",
      "ask": "219.00",
      "open": "210.50",
      "high": "222.00",
      "low": "210.50",
      "close": "218.50",
      "average": "218.4562",
      "volume": "28602",
      "turnover": "6248400",
      "trades": "410"
    },
    {
      "date": "2024-05-16",
      "bid": "221.00",
      "ask": "221.50",
      "open": "219.50",
      "high": "223.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.6648",
      "volume": "9662",
      "turnover": "2141721",
      "trades": "183"
    },
    {
      "date": "2024-05-17",
      "bid": "220.50",
      "ask": "221.50",
      "open": "223.00",
      "high": "225.00",
      "low": "220.50",
      "close": "221.50",
      "average": "222.8728",
      "volume": "11084",
      "turnover": "2470660.75",
      "trades": "163"
    },
    {
      "date": "2024-05-20",
      "bid": "221.00",
      "ask": "223.00",
      "open": "221.50",
      "high": "225.00",
      "low": "219.00",
      "close": "221.50",
      "average": "223.1952",
      "volume": "9423",
      "turnover": "2103152",
      "trades": "134"
    },
    {
      "date": "2024-05-21",
      "bid": "222.50",
      "ask": "224.00",
      "open": "221.50",
      "high": "224.50",
      "low": "221.50",
      "close": "222.50",
      "average": "223.3064",
      "volume": "2737",
      "turnover": "611189.5",
      "trades": "66"
    },
    {
      "date": "2024-05-22",
      "bid": "223.50",
      "ask": "224.00",
      "open": "222.50",
      "high": "224.00",
      "low": "220.00",
      "close": "224.00",
      "average": "223.4941",
      "volume": "8454",
      "turnover": "1889419",
      "trades": "93"
    },
    {
      "date": "2024-05-23",
      "bid": "225.50",
      "ask": "226.00",
      "open": "224.00",
      "high": "226.00",
      "low": "221.00",
      "close": "226.00",
      "average": "223.4185",
      "volume": "4643",
      "turnover": "1037332",
      "trades": "72"
    },
    {
      "date": "2024-05-24",
      "bid": "224.50",
      "ask": "225.50",
      "open": "225.00",
      "high": "228.50",
      "low": "224.50",
      "close": "225.50",
      "average": "226.1025",
      "volume": "8479",
      "turnover": "1916832",
      "trades": "122"
    },
    {
      "date": "2024-05-27",
      "bid": "224.50",
      "ask": "225.00",
      "open": "224.50",
      "high": "225.00",
      "low": "223.50",
      "close": "225.00",
      "average": "224.1062",
      "volume": "4021",
      "turnover": "901131",
      "trades": "83"
    },
    {
      "date": "2024-05-28",
      "bid": "226.50",
      "ask": "227.00",
      "open": "224.50",
      "high": "229.50",
      "low": "222.50",
      "close": "227.50",
      "average": "226.8217",
      "volume": "5500",
      "turnover": "1247536.75",
      "trades": "141"
    },
    {
      "date": "2024-05-29",
      "bid": "222.50",
      "ask": "223.50",
      "open": "225.00",
      "high": "225.00",
      "low": "222.00",
      "close": "223.50",
      "average": "223.876",
      "volume": "3023",
      "turnover": "676777",
      "trades": "73"
    },
    {
      "date": "2024-05-30",
      "bid": "220.00",
      "ask": "220.50",
      "open": "223.00",
      "high": "223.00",
      "low": "217.50",
      "close": "220.00",
      "average": "219.4857",
      "volume": "3404",
      "turnover": "747091.25",
      "trades": "107"
    },
    {
      "date": "2024-05-31",
      "bid": "209.50",
      "ask": "210.00",
      "open": "220.00",
      "high": "220.50",
      "low": "209.00",
      "close": "209.00",
      "average": "215.5252",
      "volume": "9978",
      "turnover": "2150519.25",
      "trades": "314"
    },
    {
      "date": "2024-06-03",
      "bid": "204.50",
      "ask": "205.50",
      "open": "210.50",
      "high": "213.50",
      "low": "204.50",
      "close": "206.00",
      "average": "209.5584",
      "volume": "11261",
      "turnover": "2359819.5",
      "trades": "221"
    },
    {
      "date": "2024-06-04",
      "bid": "210.00",
      "ask": "211.00",
      "open": "207.00",
      "high": "211.50",
      "low": "204.00",
      "close": "211.50",
      "average": "207.1576",
      "volume": "14067",
      "turnover": "2914063.25",
      "trades": "148"
    },
    {
      "date": "2024-06-05",
      "bid": "223.00",
      "ask": "224.50",
      "open": "212.50",
      "high": "224.00",
      "low": "209.50",
      "close": "224.00",
      "average": "217.8694",
      "volume": "16456",
      "turnover": "3573548.5",
      "trades": "213"
    },
    {
      "date": "2024-06-07",
      "bid": "226.50",
      "ask": "227.50",
      "open": "225.00",
      "high": "228.50",
      "low": "224.00",
      "close": "227.50",
      "average": "226.1827",
      "volume": "4628",
      "turnover": "1046300.5",
      "trades": "131"
    },
    {
      "date": "2024-06-10",
      "bid": "226.00",
      "ask": "227.00",
      "open": "227.50",
      "high": "227.50",
      "low": "223.00",
      "close": "226.00",
      "average": "226.4926",
      "volume": "61411",
      "turnover": "13909149.25",
      "trades": "68"
    },
    {
      "date": "2024-06-11",
      "bid": "229.00",
      "ask": "230.00",
      "open": "227.50",
      "high": "230.00",
      "low": "226.50",
      "close": "229.00",
      "average": "228.753",
      "volume": "7662",
      "turnover": "1752740.75",
      "trades": "141"
    },
    {
      "date": "2024-06-12",
      "bid": "232.00",
      "ask": "233.00",
      "open": "228.00",
      "high": "232.50",
      "low": "225.50",
      "close": "232.50",
      "average": "229.5574",
      "volume": "10897",
      "turnover": "2501225.5",
      "trades": "122"
    },
    {
      "date": "2024-06-13",
      "bid": "231.00",
      "ask": "232.00",
      "open": "231.50",
      "high": "232.00",
      "low": "228.00",
      "close": "230.50",
      "average": "230.0128",
      "volume": "6056",
      "turnover": "1390965.5",
      "trades": "106"
    },
    {
      "date": "2024-06-14",
      "bid": "227.50",
      "ask": "228.00",
      "open": "230.50",
      "high": "230.50",
      "low": "226.50",
      "close": "228.50",
      "average": "228.0619",
      "volume": "8753",
      "turnover": "1995752",
      "trades": "112"
    },
    {
      "date": "2024-06-17",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "228.00",
      "low": "225.00",
      "close": "225.00",
      "average": "226.0917",
      "volume": "1801",
      "turnover": "407193",
      "trades": "75"
    },
    {
      "date": "2024-06-18",
      "bid": "216.00",
      "ask": "218.00",
      "open": "225.00",
      "high": "226.00",
      "low": "212.50",
      "close": "216.00",
      "average": "217.978",
      "volume": "9752",
      "turnover": "2125702",
      "trades": "153"
    },
    {
      "date": "2024-06-19",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.50",
      "high": "219.50",
      "low": "215.00",
      "close": "215.50",
      "average": "216.3048",
      "volume": "1981",
      "turnover": "428485.5",
      "trades": "66"
    },
    {
      "date": "2024-06-20",
      "bid": "224.00",
      "ask": "225.00",
      "open": "218.50",
      "high": "225.50",
      "low": "216.00",
      "close": "225.00",
      "average": "221.729",
      "volume": "5993",
      "turnover": "1328810.75",
      "trades": "124"
    },
    {
      "date": "2024-06-24",
      "bid": "233.50",
      "ask": "235.00",
      "open": "220.00",
      "high": "236.00",
      "low": "217.50",
      "close": "236.00",
      "average": "225.0038",
      "volume": "6188",
      "turnover": "1392317.75",
      "trades": "148"
    },
    {
      "date": "2024-06-25",
      "bid": "224.00",
      "ask": "224.50",
      "open": "236.00",
      "high": "236.00",
      "low": "221.00",
      "close": "225.00",
      "average": "225.2024",
      "volume": "11396",
      "turnover": "2566377",
      "trades": "303"
    },
    {
      "date": "2024-06-26",
      "bid": "223.00",
      "ask": "224.50",
      "open": "227.00",
      "high": "230.50",
      "low": "223.00",
      "close": "223.00",
      "average": "226.3768",
      "volume": "3209",
      "turnover": "728710.5",
      "trades": "126"
    },
    {
      "date": "2024-06-27",
      "bid": "223.00",
      "ask": "224.50",
      "open": "223.50",
      "high": "227.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.8935",
      "volume": "867",
      "turnover": "195149.5",
      "trades": "55"
    },
    {
      "date": "2024-06-28",
      "bid": "224.00",
      "ask": "226.00",
      "open": "223.00",
      "high": "226.00",
      "low": "222.00",
      "close": "224.50",
      "average": "225.2743",
      "volume": "2502",
      "turnover": "563636.25",
      "trades": "58"
    },
    {
      "date": "2024-07-01",
      "bid": "219.00",
      "ask": "220.50",
      "open": "224.50",
      "high": "226.00",
      "low": "218.50",
      "close": "218.50",
      "average": "222.968",
      "volume": "4290",
      "turnover": "956519.5",
      "trades": "172"
    },
    {
      "date": "2024-07-02",
      "bid": "215.50",
      "ask": "217.00",
      "open": "218.50",
      "high": "220.50",
      "low": "215.00",
      "close": "215.50",
      "average": "216.0259",
      "volume": "52747",
      "turnover": "11394719.5",
      "trades": "87"
    },
    {
      "date": "2024-07-03",
      "bid": "224.50",
      "ask": "226.00",
      "open": "215.50",
      "high": "226.00",
      "low": "214.00",
      "close": "225.50",
      "average": "217.9834",
      "volume": "10156",
      "turnover": "2213839",
      "trades": "215"
    },
    {
      "date": "2024-07-04",
      "bid": "220.50",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "217.00",
      "close": "221.50",
      "average": "220.9714",
      "volume": "4290",
      "turnover": "947950",
      "trades": "96"
    },
    {
      "date": "2024-07-05",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.50",
      "low": "218.00",
      "close": "220.50",
      "average": "219.7077",
      "volume": "2994",
      "turnover": "657805",
      "trades": "55"
    },
    {
      "date": "2024-07-08",
      "bid": "216.50",
      "ask": "218.50",
      "open": "220.50",
      "high": "222.00",
      "low": "216.00",
      "close": "217.00",
      "average": "218.4381",
      "volume": "2903",
      "turnover": "635109",
      "trades": "75"
    },
    {
      "date": "2024-07-09",
      "bid": "221.00",
      "ask": "223.00",
      "open": "216.00",
      "high": "223.00",
      "low": "216.00",
      "close": "221.50",
      "average": "220.8566",
      "volume": "1238",
      "turnover": "273420.5",
      "trades": "51"
    },
    {
      "date": "2024-07-10",
      "bid": "219.50",
      "ask": "220.50",
      "open": "221.50",
      "high": "221.50",
      "low": "216.50",
      "close": "218.50",
      "average": "218.6034",
      "volume": "997",
      "turnover": "217946.25",
      "trades": "84"
    },
    {
      "date": "2024-07-11",
      "bid": "224.50",
      "ask": "225.00",
      "open": "218.00",
      "high": "226.00",
      "low": "215.00",
      "close": "226.00",
      "average": "222.6282",
      "volume": "4576",
      "turnover": "1018635.25",
      "trades": "103"
    },
    {
      "date": "2024-07-12",
      "bid": "221.00",
      "ask": "221.50",
      "open": "223.00",
      "high": "223.00",
      "low": "197.00",
      "close": "221.00",
      "average": "211.5968",
      "volume": "17025",
      "turnover": "3608866.5",
      "trades": "314"
    },
    {
      "date": "2024-07-15",
      "bid": "222.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "224.50",
      "low": "219.50",
      "close": "223.50",
      "average": "222.3006",
      "volume": "2655",
      "turnover": "590108.25",
      "trades": "77"
    },
    {
      "date": "2024-07-16",
      "bid": "223.50",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.50",
      "low": "220.00",
      "close": "224.50",
      "average": "222.9215",
      "volume": "5094",
      "turnover": "1135030",
      "trades": "126"
    },
    {
      "date": "2024-07-17",
      "bid": "221.00",
      "ask": "222.50",
      "open": "224.00",
      "high": "225.00",
      "low": "221.00",
      "close": "221.00",
      "average": "224.0054",
      "volume": "2435",
      "turnover": "545438",
      "trades": "85"
    },
    {
      "date": "2024-07-18",
      "bid": "221.00",
      "ask": "221.50",
      "open": "220.50",
      "high": "222.00",
      "low": "220.50",
      "close": "221.00",
      "average": "221.2287",
      "volume": "1158",
      "turnover": "256370.5",
      "trades": "36"
    },
    {
      "date": "2024-07-19",
      "bid": "222.50",
      "ask": "223.00",
      "open": "221.00",
      "high": "223.00",
      "low": "221.00",
      "close": "223.00",
      "average": "221.5771",
      "volume": "2223",
      "turnover": "492907.5",
      "trades": "38"
    },
    {
      "date": "2024-07-22",
      "bid": "222.00",
      "ask": "222.50",
      "open": "222.50",
      "high": "224.00",
      "low": "221.50",
      "close": "222.00",
      "average": "222.7245",
      "volume": "1751",
      "turnover": "390136.75",
      "trades": "50"
    },
    {
      "date": "2024-07-23",
      "bid": "220.00",
      "ask": "222.50",
      "open": "221.50",
      "high": "224.50",
      "low": "217.50",
      "close": "220.00",
      "average": "221.824",
      "volume": "3156",
      "turnover": "700076.5",
      "trades": "59"
    },
    {
      "date": "2024-07-24",
      "bid": "222.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "224.00",
      "average": "223.2104",
      "volume": "4534",
      "turnover": "1012036",
      "trades": "34"
    },
    {
      "date": "2024-07-25",
      "bid": "221.00",
      "ask": "223.00",
      "open": "221.50",
      "high": "223.50",
      "low": "219.50",
      "close": "222.50",
      "average": "222.659",
      "volume": "3271",
      "turnover": "728262.5",
      "trades": "49"
    },
    {
      "date": "2024-07-26",
      "bid": "221.00",
      "ask": "224.50",
      "open": "221.00",
      "high": "227.00",
      "low": "221.00",
      "close": "222.00",
      "average": "224.0398",
      "volume": "1495",
      "turnover": "334939.5",
      "trades": "59"
    },
    {
      "date": "2024-07-29",
      "bid": "216.00",
      "ask": "216.50",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "217.50",
      "average": "217.3801",
      "volume": "2736",
      "turnover": "594833",
      "trades": "93"
    },
    {
      "date": "2024-07-30",
      "bid": "216.50",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.50",
      "low": "214.00",
      "close": "216.00",
      "average": "215.3679",
      "volume": "473",
      "turnover": "101869",
      "trades": "39"
    },
    {
      "date": "2024-07-31",
      "bid": "217.00",
      "ask": "217.50",
      "open": "217.50",
      "high": "217.50",
      "low": "215.00",
      "close": "217.50",
      "average": "216.9392",
      "volume": "1200",
      "turnover": "260327",
      "trades": "32"
    },
    {
      "date": "2024-08-01",
      "bid": "210.50",
      "ask": "213.50",
      "open": "215.00",
      "high": "215.50",
      "low": "210.00",
      "close": "210.00",
      "average": "212.0636",
      "volume": "1500",
      "turnover": "318078.5",
      "trades": "70"
    },
    {
      "date": "2024-08-02",
      "bid": "204.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "210.00",
      "low": "202.50",
      "close": "208.00",
      "average": "207.7775",
      "volume": "5113",
      "turnover": "1062251.5",
      "trades": "86"
    },
    {
      "date": "2024-08-05",
      "bid": "202.50",
      "ask": "204.00",
      "open": "204.50",
      "high": "205.50",
      "low": "196.00",
      "close": "204.00",
      "average": "200.608",
      "volume": "15190",
      "turnover": "3047496.8",
      "trades": "150"
    },
    {
      "date": "2024-08-06",
      "bid": "205.00",
      "ask": "207.00",
      "open": "207.50",
      "high": "207.50",
      "low": "201.00",
      "close": "205.00",
      "average": "205.8966",
      "volume": "609",
      "turnover": "125391",
      "trades": "26"
    },
    {
      "date": "2024-08-07",
      "bid": "202.50",
      "ask": "203.50",
      "open": "205.00",
      "high": "212.00",
      "low": "199.20",
      "close": "203.50",
      "average": "206.1747",
      "volume": "1497",
      "turnover": "308643.5",
      "trades": "70"
    },
    {
      "date": "2024-08-08",
      "bid": "199.60",
      "ask": "200.50",
      "open": "199.80",
      "high": "200.50",
      "low": "197.20",
      "close": "200.00",
      "average": "199.4352",
      "volume": "4159",
      "turnover": "829451",
      "trades": "165"
    },
    {
      "date": "2024-08-09",
      "bid": "203.50",
      "ask": "206.00",
      "open": "200.00",
      "high": "206.50",
      "low": "200.00",
      "close": "204.50",
      "average": "204.7621",
      "volume": "3151",
      "turnover": "645205.5",
      "trades": "53"
    },
    {
      "date": "2024-08-12",
      "bid": "206.00",
      "ask": "209.50",
      "open": "204.50",
      "high": "214.00",
      "low": "204.50",
      "close": "208.50",
      "average": "208.3427",
      "volume": "12681",
      "turnover": "2641994",
      "trades": "77"
    },
    {
      "date": "2024-08-13",
      "bid": "202.00",
      "ask": "204.00",
      "open": "207.50",
      "high": "207.50",
      "low": "202.00",
      "close": "203.50",
      "average": "204.6469",
      "volume": "2066",
      "turnover": "422800.5",
      "trades": "47"
    },
    {
      "date": "2024-08-14",
      "bid": "200.50",
      "ask": "201.00",
      "open": "200.50",
      "high": "203.50",
      "low": "199.20",
      "close": "199.80",
      "average": "200.895",
      "volume": "10952",
      "turnover": "2199880.2",
      "trades": "128"
    },
    {
      "date": "2024-08-15",
      "bid": "205.50",
      "ask": "207.00",
      "open": "200.00",
      "high": "207.50",
      "low": "199.60",
      "close": "206.50",
      "average": "202.705",
      "volume": "3695",
      "turnover": "748995.1",
      "trades": "82"
    },
    {
      "date": "2024-08-16",
      "bid": "208.00",
      "ask": "211.50",
      "open": "206.50",
      "high": "211.00",
      "low": "206.50",
      "close": "208.50",
      "average": "209.1605",
      "volume": "1131",
      "turnover": "236560.5",
      "trades": "30"
    },
    {
      "date": "2024-08-19",
      "bid": "205.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "208.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.9554",
      "volume": "3291",
      "turnover": "677627.75",
      "trades": "30"
    },
    {
      "date": "2024-08-20",
      "bid": "207.50",
      "ask": "208.50",
      "open": "205.50",
      "high": "209.50",
      "low": "205.00",
      "close": "207.50",
      "average": "207.9231",
      "volume": "3399",
      "turnover": "706730.5",
      "trades": "114"
    },
    {
      "date": "2024-08-21",
      "bid": "205.50",
      "ask": "207.50",
      "open": "206.50",
      "high": "208.50",
      "low": "205.00",
      "close": "205.00",
      "average": "206.185",
      "volume": "2186",
      "turnover": "450720.5",
      "trades": "26"
    },
    {
      "date": "2024-08-22",
      "bid": "206.00",
      "ask": "207.00",
      "open": "205.50",
      "high": "209.00",
      "low": "205.50",
      "close": "206.00",
      "average": "206.3545",
      "volume": "1126",
      "turnover": "232157",
      "trades": "24"
    },
    {
      "date": "2024-08-23",
      "bid": "204.50",
      "ask": "206.50",
      "open": "206.00",
      "high": "210.50",
      "low": "201.00",
      "close": "206.50",
      "average": "206.0188",
      "volume": "2445",
      "turnover": "503716",
      "trades": "73"
    },
    {
      "date": "2024-08-26",
      "bid": "208.50",
      "ask": "209.50",
      "open": "209.50",
      "high": "214.00",
      "low": "207.50",
      "close": "210.00",
      "average": "210.1487",
      "volume": "3299",
      "turnover": "693280.5",
      "trades": "66"
    },
    {
      "date": "2024-08-27",
      "bid": "207.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "215.00",
      "low": "202.50",
      "close": "207.00",
      "average": "209.3858",
      "volume": "3287",
      "turnover": "688251",
      "trades": "76"
    },
    {
      "date": "2024-08-28",
      "bid": "206.00",
      "ask": "208.00",
      "open": "215.00",
      "high": "215.50",
      "low": "205.00",
      "close": "205.00",
      "average": "210.1776",
      "volume": "3459",
      "turnover": "725961",
      "trades": "84"
    },
    {
      "date": "2024-08-29",
      "bid": "207.50",
      "ask": "209.50",
      "open": "207.00",
      "high": "210.00",
      "low": "202.00",
      "close": "209.00",
      "average": "205.6798",
      "volume": "2417",
      "turnover": "497363.5",
      "trades": "70"
    },
    {
      "date": "2024-08-30",
      "bid": "214.50",
      "ask": "215.00",
      "open": "210.00",
      "high": "218.50",
      "low": "209.00",
      "close": "213.50",
      "average": "212.2639",
      "volume": "6200",
      "turnover": "1315344",
      "trades": "65"
    },
    {
      "date": "2024-09-02",
      "bid": "216.00",
      "ask": "217.00",
      "open": "213.50",
      "high": "218.00",
      "low": "212.00",
      "close": "216.00",
      "average": "213.5524",
      "volume": "2586",
      "turnover": "552246.5",
      "trades": "71"
    },
    {
      "date": "2024-09-03",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.50",
      "high": "218.50",
      "low": "212.00",
      "close": "215.00",
      "average": "216.1285",
      "volume": "3235",
      "turnover": "698801.5",
      "trades": "92"
    },
    {
      "date": "2024-09-04",
      "bid": "217.00",
      "ask": "218.50",
      "open": "216.50",
      "high": "219.50",
      "low": "215.00",
      "close": "219.50",
      "average": "217.3734",
      "volume": "1521",
      "turnover": "330598.75",
      "trades": "43"
    },
    {
      "date": "2024-09-05",
      "bid": "218.00",
      "ask": "219.50",
      "open": "219.50",
      "high": "219.50",
      "low": "216.50",
      "close": "218.50",
      "average": "218.1202",
      "volume": "1834",
      "turnover": "400032.5",
      "trades": "78"
    },
    {
      "date": "2024-09-06",
      "bid": "215.50",
      "ask": "220.00",
      "open": "218.50",
      "high": "220.00",
      "low": "218.00",
      "close": "220.00",
      "average": "219.9201",
      "volume": "8789",
      "turnover": "1932877.5",
      "trades": "25"
    },
    {
      "date": "2024-09-09",
      "bid": "216.50",
      "ask": "218.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.00",
      "close": "216.50",
      "average": "218.9693",
      "volume": "41082",
      "turnover": "8995697",
      "trades": "35"
    },
    {
      "date": "2024-09-10",
      "bid": "212.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "219.50",
      "low": "212.00",
      "close": "212.00",
      "average": "214.9256",
      "volume": "1197",
      "turnover": "257266",
      "trades": "29"
    },
    {
      "date": "2024-09-11",
      "bid": "212.00",
      "ask": "213.50",
      "open": "216.00",
      "high": "216.50",
      "low": "212.00",
      "close": "212.00",
      "average": "212.4478",
      "volume": "1342",
      "turnover": "285105",
      "trades": "25"
    },
    {
      "date": "2024-09-12",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "211.00",
      "close": "211.00",
      "average": "212.1825",
      "volume": "4411",
      "turnover": "935937",
      "trades": "47"
    },
    {
      "date": "2024-09-13",
      "bid": "206.50",
      "ask": "208.50",
      "open": "211.00",
      "high": "212.00",
      "low": "206.00",
      "close": "208.50",
      "average": "210.2807",
      "volume": "1808",
      "turnover": "380187.5",
      "trades": "65"
    },
    {
      "date": "2024-09-16",
      "bid": "209.00",
      "ask": "210.50",
      "open": "208.50",
      "high": "213.50",
      "low": "208.00",
      "close": "209.00",
      "average": "209.281",
      "volume": "2998",
      "turnover": "627424.5",
      "trades": "53"
    },
    {
      "date": "2024-09-17",
      "bid": "212.00",
      "ask": "214.00",
      "open": "208.50",
      "high": "215.00",
      "low": "205.00",
      "close": "215.00",
      "average": "210.155",
      "volume": "4831",
      "turnover": "1015259",
      "trades": "65"
    },
    {
      "date": "2024-09-18",
      "bid": "220.00",
      "ask": "222.00",
      "open": "215.00",
      "high": "222.50",
      "low": "214.50",
      "close": "222.50",
      "average": "218.6013",
      "volume": "4074",
      "turnover": "890581.5",
      "trades": "80"
    },
    {
      "date": "2024-09-19",
      "bid": "216.00",
      "ask": "217.50",
      "open": "220.00",
      "high": "222.50",
      "low": "216.00",
      "close": "216.00",
      "average": "219.5809",
      "volume": "2200",
      "turnover": "483078",
      "trades": "58"
    },
    {
      "date": "2024-09-20",
      "bid": "218.00",
      "ask": "218.50",
      "open": "219.00",
      "high": "220.50",
      "low": "216.50",
      "close": "216.50",
      "average": "218.3267",
      "volume": "2551",
      "turnover": "556951.5",
      "trades": "59"
    },
    {
      "date": "2024-09-23",
      "bid": "217.50",
      "ask": "223.00",
      "open": "216.00",
      "high": "222.50",
      "low": "216.00",
      "close": "222.50",
      "average": "217.0751",
      "volume": "27254",
      "turnover": "5916165.5",
      "trades": "31"
    },
    {
      "date": "2024-09-24",
      "bid": "221.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "219.00",
      "close": "222.50",
      "average": "220.6569",
      "volume": "77188",
      "turnover": "17032061",
      "trades": "36"
    },
    {
      "date": "2024-09-25",
      "bid": "217.00",
      "ask": "217.50",
      "open": "224.50",
      "high": "224.50",
      "low": "216.50",
      "close": "216.50",
      "average": "219.0465",
      "volume": "1246",
      "turnover": "272932",
      "trades": "48"
    },
    {
      "date": "2024-09-26",
      "bid": "220.50",
      "ask": "221.00",
      "open": "221.50",
      "high": "223.00",
      "low": "220.50",
      "close": "220.50",
      "average": "220.869",
      "volume": "6090",
      "turnover": "1345092",
      "trades": "38"
    },
    {
      "date": "2024-09-27",
      "bid": "223.00",
      "ask": "224.00",
      "open": "222.00",
      "high": "225.00",
      "low": "222.00",
      "close": "222.50",
      "average": "222.7659",
      "volume": "2619",
      "turnover": "583424",
      "trades": "56"
    },
    {
      "date": "2024-09-30",
      "bid": "219.50",
      "ask": "221.00",
      "open": "224.00",
      "high": "225.00",
      "low": "216.50",
      "close": "216.50",
      "average": "220.2947",
      "volume": "2095",
      "turnover": "461517.5",
      "trades": "44"
    },
    {
      "date": "2024-10-01",
      "bid": "223.50",
      "ask": "224.00",
      "open": "219.00",
      "high": "228.00",
      "low": "217.50",
      "close": "223.50",
      "average": "223.6681",
      "volume": "16412",
      "turnover": "3670876",
      "trades": "70"
    },
    {
      "date": "2024-10-02",
      "bid": "225.50",
      "ask": "227.50",
      "open": "222.00",
      "high": "227.50",
      "low": "222.00",
      "close": "227.50",
      "average": "223.8827",
      "volume": "6263",
      "turnover": "1402177.5",
      "trades": "45"
    },
    {
      "date": "2024-10-03",
      "bid": "225.00",
      "ask": "226.50",
      "open": "227.00",
      "high": "227.00",
      "low": "221.50",
      "close": "225.00",
      "average": "224.176",
      "volume": "1815",
      "turnover": "406879.5",
      "trades": "25"
    },
    {
      "date": "2024-10-04",
      "bid": "226.00",
      "ask": "228.00",
      "open": "222.50",
      "high": "227.50",
      "low": "222.50",
      "close": "224.50",
      "average": "226.5203",
      "volume": "3417",
      "turnover": "774020",
      "trades": "57"
    },
    {
      "date": "2024-10-07",
      "bid": "224.00",
      "ask": "226.00",
      "open": "224.50",
      "high": "227.00",
      "low": "224.50",
      "close": "224.50",
      "average": "225.9803",
      "volume": "2715",
      "turnover": "613536.5",
      "trades": "42"
    },
    {
      "date": "2024-10-08",
      "bid": "224.50",
      "ask": "227.00",
      "open": "224.50",
      "high": "227.50",
      "low": "219.50",
      "close": "227.00",
      "average": "225.9496",
      "volume": "3639",
      "turnover": "822230.5",
      "trades": "49"
    },
    {
      "date": "2024-10-09",
      "bid": "227.50",
      "ask": "228.50",
      "open": "227.00",
      "high": "230.00",
      "low": "227.00",
      "close": "228.50",
      "average": "228.5801",
      "volume": "1449",
      "turnover": "331212.5",
      "trades": "55"
    },
    {
      "date": "2024-10-10",
      "bid": "237.50",
      "ask": "239.50",
      "open": "228.50",
      "high": "242.00",
      "low": "225.50",
      "close": "237.50",
      "average": "235.5352",
      "volume": "47417",
      "turnover": "11204109",
      "trades": "212"
    },
    {
      "date": "2024-10-11",
      "bid": "238.50",
      "ask": "241.00",
      "open": "242.00",
      "high": "249.50",
      "low": "236.50",
      "close": "239.00",
      "average": "241.7209",
      "volume": "60956",
      "turnover": "14734340.5",
      "trades": "218"
    },
    {
      "date": "2024-10-14",
      "bid": "242.00",
      "ask": "243.50",
      "open": "239.00",
      "high": "246.00",
      "low": "239.00",
      "close": "242.50",
      "average": "240.7345",
      "volume": "8982",
      "turnover": "2161822.75",
      "trades": "156"
    },
    {
      "date": "2024-10-15",
      "bid": "253.00",
      "ask": "254.00",
      "open": "242.50",
      "high": "258.00",
      "low": "241.50",
      "close": "253.50",
      "average": "249.542",
      "volume": "7541",
      "turnover": "1882292",
      "trades": "199"
    },
    {
      "date": "2024-10-16",
      "bid": "249.00",
      "ask": "250.00",
      "open": "253.50",
      "high": "253.50",
      "low": "248.50",
      "close": "250.00",
      "average": "249.8166",
      "volume": "22633",
      "turnover": "5654142.25",
      "trades": "159"
    },
    {
      "date": "2024-10-17",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "250.00",
      "low": "246.50",
      "close": "250.00",
      "average": "248.4455",
      "volume": "18449",
      "turnover": "4583386",
      "trades": "74"
    },
    {
      "date": "2024-10-18",
      "bid": "249.50",
      "ask": "251.00",
      "open": "250.00",
      "high": "258.50",
      "low": "248.50",
      "close": "250.50",
      "average": "251.1362",
      "volume": "17960",
      "turnover": "4510407",
      "trades": "110"
    },
    {
      "date": "2024-10-21",
      "bid": "255.00",
      "ask": "255.50",
      "open": "251.00",
      "high": "261.00",
      "low": "251.00",
      "close": "256.00",
      "average": "256.2728",
      "volume": "7656",
      "turnover": "1961916.25",
      "trades": "165"
    },
    {
      "date": "2024-10-22",
      "bid": "239.00",
      "ask": "242.50",
      "open": "244.50",
      "high": "244.50",
      "low": "230.00",
      "close": "240.50",
      "average": "238.6589",
      "volume": "29696",
      "turnover": "7086988",
      "trades": "381"
    },
    {
      "date": "2024-10-23",
      "bid": "240.50",
      "ask": "241.00",
      "open": "240.50",
      "high": "253.50",
      "low": "240.50",
      "close": "241.50",
      "average": "244.655",
      "volume": "71085",
      "turnover": "17318725.5",
      "trades": "129"
    },
    {
      "date": "2024-10-24",
      "bid": "240.00",
      "ask": "243.00",
      "open": "245.00",
      "high": "247.50",
      "low": "241.00",
      "close": "243.00",
      "average": "243.9173",
      "volume": "2774",
      "turnover": "676624.75",
      "trades": "119"
    },
    {
      "date": "2024-10-25",
      "bid": "244.00",
      "ask": "246.50",
      "open": "239.00",
      "high": "249.00",
      "low": "236.00",
      "close": "243.00",
      "average": "244.6653",
      "volume": "11185",
      "turnover": "2736681",
      "trades": "73"
    },
    {
      "date": "2024-10-28",
      "bid": "245.50",
      "ask": "248.50",
      "open": "243.00",
      "high": "249.00",
      "low": "241.00",
      "close": "249.00",
      "average": "244.5937",
      "volume": "5034",
      "turnover": "1231163.5",
      "trades": "118"
    },
    {
      "date": "2024-10-29",
      "bid": "237.00",
      "ask": "239.50",
      "open": "249.00",
      "high": "249.00",
      "low": "236.00",
      "close": "237.50",
      "average": "241.0732",
      "volume": "16287",
      "turnover": "3930053.5",
      "trades": "319"
    },
    {
      "date": "2024-10-30",
      "bid": "231.00",
      "ask": "233.00",
      "open": "238.50",
      "high": "238.50",
      "low": "229.50",
      "close": "231.50",
      "average": "232.8805",
      "volume": "4275",
      "turnover": "995555.5",
      "trades": "241"
    },
    {
      "date": "2024-10-31",
      "bid": "225.00",
      "ask": "227.00",
      "open": "231.00",
      "high": "234.00",
      "low": "223.50",
      "close": "226.00",
      "average": "230.0827",
      "volume": "3715",
      "turnover": "854765.75",
      "trades": "141"
    },
    {
      "date": "2024-11-01",
      "bid": "226.00",
      "ask": "228.50",
      "open": "225.00",
      "high": "229.00",
      "low": "225.00",
      "close": "228.00",
      "average": "226.8677",
      "volume": "869",
      "turnover": "197148",
      "trades": "37"
    },
    {
      "date": "2024-11-04",
      "bid": "224.50",
      "ask": "225.50",
      "open": "228.00",
      "high": "232.50",
      "low": "220.00",
      "close": "224.00",
      "average": "226.381",
      "volume": "5987",
      "turnover": "1355322.5",
      "trades": "248"
    },
    {
      "date": "2024-11-05",
      "bid": "227.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "229.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.0886",
      "volume": "19467",
      "turnover": "4401263.5",
      "trades": "68"
    },
    {
      "date": "2024-11-06",
      "bid": "218.00",
      "ask": "220.50",
      "open": "228.00",
      "high": "230.50",
      "low": "217.50",
      "close": "218.50",
      "average": "222.7789",
      "volume": "5051",
      "turnover": "1125256",
      "trades": "221"
    },
    {
      "date": "2024-11-07",
      "bid": "216.50",
      "ask": "219.00",
      "open": "218.50",
      "high": "224.00",
      "low": "213.50",
      "close": "219.00",
      "average": "217.5338",
      "volume": "5057",
      "turnover": "1100073.5",
      "trades": "197"
    },
    {
      "date": "2024-11-08",
      "bid": "211.50",
      "ask": "214.50",
      "open": "219.00",
      "high": "219.50",
      "low": "211.00",
      "close": "215.00",
      "average": "215.7118",
      "volume": "4143",
      "turnover": "893684.5",
      "trades": "187"
    },
    {
      "date": "2024-11-11",
      "bid": "221.00",
      "ask": "223.50",
      "open": "215.00",
      "high": "225.00",
      "low": "215.00",
      "close": "221.00",
      "average": "220.9836",
      "volume": "4363",
      "turnover": "964151.5",
      "trades": "158"
    },
    {
      "date": "2024-11-12",
      "bid": "213.00",
      "ask": "215.00",
      "open": "221.00",
      "high": "221.00",
      "low": "212.50",
      "close": "214.00",
      "average": "216.4043",
      "volume": "2134",
      "turnover": "461711.5",
      "trades": "103"
    },
    {
      "date": "2024-11-13",
      "bid": "212.50",
      "ask": "213.00",
      "open": "213.50",
      "high": "218.00",
      "low": "211.00",
      "close": "213.00",
      "average": "214.1799",
      "volume": "3489",
      "turnover": "747273.5",
      "trades": "131"
    },
    {
      "date": "2024-11-14",
      "bid": "218.50",
      "ask": "219.50",
      "open": "213.00",
      "high": "219.50",
      "low": "213.00",
      "close": "219.50",
      "average": "217.3558",
      "volume": "3575",
      "turnover": "777047",
      "trades": "120"
    },
    {
      "date": "2024-11-15",
      "bid": "220.00",
      "ask": "222.00",
      "open": "219.00",
      "high": "222.00",
      "low": "216.50",
      "close": "222.00",
      "average": "219.1801",
      "volume": "2627",
      "turnover": "575786",
      "trades": "91"
    },
    {
      "date": "2024-11-18",
      "bid": "230.00",
      "ask": "232.00",
      "open": "222.00",
      "high": "231.50",
      "low": "218.50",
      "close": "230.00",
      "average": "226.8035",
      "volume": "3458",
      "turnover": "784286.5",
      "trades": "95"
    },
    {
      "date": "2024-11-19",
      "bid": "226.50",
      "ask": "227.00",
      "open": "230.00",
      "high": "234.00",
      "low": "221.00",
      "close": "228.00",
      "average": "226.8193",
      "volume": "5718",
      "turnover": "1296784",
      "trades": "136"
    },
    {
      "date": "2024-11-20",
      "bid": "227.00",
      "ask": "229.00",
      "open": "226.00",
      "high": "229.00",
      "low": "226.00",
      "close": "228.00",
      "average": "227.7906",
      "volume": "2157",
      "turnover": "491415.5",
      "trades": "55"
    },
    {
      "date": "2024-11-21",
      "bid": "218.00",
      "ask": "218.50",
      "open": "234.00",
      "high": "234.00",
      "low": "218.00",
      "close": "219.00",
      "average": "221.6934",
      "volume": "3267",
      "turnover": "724272.5",
      "trades": "68"
    },
    {
      "date": "2024-11-22",
      "bid": "218.50",
      "ask": "219.50",
      "open": "218.00",
      "high": "221.00",
      "low": "218.00",
      "close": "219.50",
      "average": "219.6823",
      "volume": "1903",
      "turnover": "418055.5",
      "trades": "61"
    },
    {
      "date": "2024-11-25",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "222.00",
      "low": "215.50",
      "close": "216.50",
      "average": "217.4721",
      "volume": "3681",
      "turnover": "800532.25",
      "trades": "84"
    },
    {
      "date": "2024-11-26",
      "bid": "212.50",
      "ask": "214.00",
      "open": "213.50",
      "high": "215.00",
      "low": "212.50",
      "close": "213.00",
      "average": "213.6623",
      "volume": "4718",
      "turnover": "1008058.5",
      "trades": "71"
    },
    {
      "date": "2024-11-27",
      "bid": "210.00",
      "ask": "211.00",
      "open": "214.00",
      "high": "214.50",
      "low": "210.00",
      "close": "210.00",
      "average": "211.0236",
      "volume": "3088",
      "turnover": "651640.5",
      "trades": "84"
    },
    {
      "date": "2024-11-28",
      "bid": "220.50",
      "ask": "222.00",
      "open": "210.00",
      "high": "221.50",
      "low": "210.00",
      "close": "220.00",
      "average": "216.0478",
      "volume": "4264",
      "turnover": "921228",
      "trades": "94"
    },
    {
      "date": "2024-11-29",
      "bid": "216.00",
      "ask": "217.50",
      "open": "218.50",
      "high": "220.50",
      "low": "214.00",
      "close": "219.00",
      "average": "217.0137",
      "volume": "3902",
      "turnover": "846787.5",
      "trades": "81"
    },
    {
      "date": "2024-12-02",
      "bid": "218.00",
      "ask": "219.50",
      "open": "219.00",
      "high": "234.50",
      "low": "212.00",
      "close": "218.50",
      "average": "216.9926",
      "volume": "2934",
      "turnover": "636683.5",
      "trades": "92"
    },
    {
      "date": "2024-12-03",
      "bid": "216.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "214.00",
      "close": "218.50",
      "average": "215.9027",
      "volume": "3495",
      "turnover": "754580",
      "trades": "70"
    },
    {
      "date": "2024-12-04",
      "bid": "217.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.00",
      "low": "216.00",
      "close": "219.50",
      "average": "217.4561",
      "volume": "3416",
      "turnover": "742647.5",
      "trades": "78"
    },
    {
      "date": "2024-12-05",
      "bid": "218.50",
      "ask": "220.00",
      "open": "221.00",
      "high": "221.00",
      "low": "218.00",
      "close": "219.00",
      "average": "219.7235",
      "volume": "1204",
      "turnover": "264540.5",
      "trades": "39"
    },
    {
      "date": "2024-12-06",
      "bid": "220.50",
      "ask": "222.50",
      "open": "220.00",
      "high": "223.00",
      "low": "218.50",
      "close": "220.50",
      "average": "220.9867",
      "volume": "1242",
      "turnover": "274478.25",
      "trades": "40"
    },
    {
      "date": "2024-12-09",
      "bid": "214.00",
      "ask": "214.50",
      "open": "220.50",
      "high": "220.50",
      "low": "213.50",
      "close": "215.00",
      "average": "214.1286",
      "volume": "23627",
      "turnover": "5059215.5",
      "trades": "83"
    },
    {
      "date": "2024-12-10",
      "bid": "217.00",
      "ask": "220.50",
      "open": "215.00",
      "high": "224.00",
      "low": "214.00",
      "close": "217.00",
      "average": "218.6598",
      "volume": "24343",
      "turnover": "5300815.5",
      "trades": "168"
    },
    {
      "date": "2024-12-11",
      "bid": "215.00",
      "ask": "217.00",
      "open": "217.50",
      "high": "221.50",
      "low": "216.00",
      "close": "217.50",
      "average": "217.7574",
      "volume": "26177",
      "turnover": "5700239.25",
      "trades": "25"
    },
    {
      "date": "2024-12-12",
      "bid": "216.00",
      "ask": "217.50",
      "open": "217.50",
      "high": "220.50",
      "low": "215.50",
      "close": "216.50",
      "average": "217.6082",
      "volume": "1303",
      "turnover": "283543.5",
      "trades": "48"
    },
    {
      "date": "2024-12-13",
      "bid": "218.00",
      "ask": "219.50",
      "open": "217.50",
      "high": "223.50",
      "low": "215.50",
      "close": "219.50",
      "average": "219.3861",
      "volume": "1468",
      "turnover": "322027",
      "trades": "62"
    },
    {
      "date": "2024-12-16",
      "bid": "217.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "218.00",
      "low": "216.00",
      "close": "216.50",
      "average": "216.8016",
      "volume": "31977",
      "turnover": "6932664.5",
      "trades": "74"
    },
    {
      "date": "2024-12-17",
      "bid": "217.00",
      "ask": "220.00",
      "open": "216.50",
      "high": "219.50",
      "low": "215.00",
      "close": "219.50",
      "average": "216.1245",
      "volume": "103167",
      "turnover": "22286331",
      "trades": "59"
    },
    {
      "date": "2024-12-18",
      "bid": "226.50",
      "ask": "229.00",
      "open": "220.00",
      "high": "229.00",
      "low": "219.50",
      "close": "227.00",
      "average": "223.6885",
      "volume": "2619",
      "turnover": "586361.5",
      "trades": "93"
    },
    {
      "date": "2024-12-19",
      "bid": "218.00",
      "ask": "221.00",
      "open": "226.50",
      "high": "226.50",
      "low": "216.50",
      "close": "220.50",
      "average": "218.5037",
      "volume": "5801",
      "turnover": "1267515",
      "trades": "132"
    },
    {
      "date": "2024-12-20",
      "bid": "218.50",
      "ask": "219.50",
      "open": "221.00",
      "high": "221.50",
      "low": "216.50",
      "close": "219.50",
      "average": "218.2095",
      "volume": "1782",
      "turnover": "388854",
      "trades": "56"
    },
    {
      "date": "2024-12-23",
      "bid": "215.00",
      "ask": "216.50",
      "open": "218.50",
      "high": "219.00",
      "low": "212.50",
      "close": "215.00",
      "average": "217.4259",
      "volume": "4973",
      "turnover": "1081242.25",
      "trades": "126"
    },
    {
      "date": "2024-12-27",
      "bid": "211.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "217.00",
      "low": "211.00",
      "close": "213.00",
      "average": "213.2997",
      "volume": "4739",
      "turnover": "1010856.25",
      "trades": "117"
    },
    {
      "date": "2024-12-30",
      "bid": "214.50",
      "ask": "217.00",
      "open": "213.00",
      "high": "217.00",
      "low": "213.00",
      "close": "217.00",
      "average": "215.3736",
      "volume": "3545",
      "turnover": "763533.5",
      "trades": "134"
    },
    {
      "date": "2025-01-02",
      "bid": "215.00",
      "ask": "215.50",
      "open": "217.00",
      "high": "217.00",
      "low": "213.00",
      "close": "215.50",
      "average": "214.5691",
      "volume": "17961",
      "turnover": "3852852.25",
      "trades": "106"
    },
    {
      "date": "2025-01-03",
      "bid": "213.00",
      "ask": "213.50",
      "open": "215.50",
      "high": "215.50",
      "low": "211.50",
      "close": "213.50",
      "average": "212.806",
      "volume": "2267",
      "turnover": "482565.25",
      "trades": "69"
    },
    {
      "date": "2025-01-07",
      "bid": "206.50",
      "ask": "207.50",
      "open": "213.00",
      "high": "213.00",
      "low": "205.00",
      "close": "207.00",
      "average": "208.0911",
      "volume": "10567",
      "turnover": "2197851.5",
      "trades": "199"
    },
    {
      "date": "2025-01-08",
      "bid": "204.00",
      "ask": "206.00",
      "open": "206.50",
      "high": "207.00",
      "low": "203.00",
      "close": "204.50",
      "average": "205.4127",
      "volume": "5881",
      "turnover": "1208049.25",
      "trades": "105"
    },
    {
      "date": "2025-01-09",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.50",
      "high": "203.50",
      "low": "197.80",
      "close": "200.00",
      "average": "200.0127",
      "volume": "15553",
      "turnover": "3108950.1",
      "trades": "206"
    },
    {
      "date": "2025-01-10",
      "bid": "203.50",
      "ask": "204.00",
      "open": "199.80",
      "high": "205.00",
      "low": "199.80",
      "close": "205.00",
      "average": "202.593",
      "volume": "6085",
      "turnover": "1232764.6",
      "trades": "98"
    },
    {
      "date": "2025-01-13",
      "bid": "205.50",
      "ask": "207.50",
      "open": "205.00",
      "high": "209.00",
      "low": "204.50",
      "close": "206.00",
      "average": "207.197",
      "volume": "2174",
      "turnover": "450490.5",
      "trades": "78"
    },
    {
      "date": "2025-01-14",
      "bid": "205.50",
      "ask": "206.50",
      "open": "205.50",
      "high": "207.50",
      "low": "204.00",
      "close": "205.00",
      "average": "205.4873",
      "volume": "52474",
      "turnover": "10782733",
      "trades": "79"
    },
    {
      "date": "2025-01-15",
      "bid": "211.00",
      "ask": "213.50",
      "open": "209.00",
      "high": "216.00",
      "low": "206.00",
      "close": "213.50",
      "average": "213.4741",
      "volume": "88492",
      "turnover": "18889424.25",
      "trades": "115"
    },
    {
      "date": "2025-01-16",
      "bid": "210.50",
      "ask": "212.00",
      "open": "210.50",
      "high": "212.00",
      "low": "209.50",
      "close": "210.50",
      "average": "211.0059",
      "volume": "1664",
      "turnover": "351067",
      "trades": "57"
    },
    {
      "date": "2025-01-17",
      "bid": "207.50",
      "ask": "209.00",
      "open": "213.50",
      "high": "213.50",
      "low": "197.00",
      "close": "209.00",
      "average": "206.3539",
      "volume": "11106",
      "turnover": "2292087.35",
      "trades": "162"
    },
    {
      "date": "2025-01-20",
      "bid": "202.50",
      "ask": "203.00",
      "open": "207.50",
      "high": "207.50",
      "low": "202.50",
      "close": "202.50",
      "average": "204.1583",
      "volume": "2603",
      "turnover": "531445.5",
      "trades": "70"
    },
    {
      "date": "2025-01-21",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.50",
      "high": "204.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.5032",
      "volume": "48249",
      "turnover": "9770679.75",
      "trades": "110"
    },
    {
      "date": "2025-01-22",
      "bid": "202.50",
      "ask": "203.00",
      "open": "203.50",
      "high": "204.00",
      "low": "202.50",
      "close": "202.50",
      "average": "203.6348",
      "volume": "3020",
      "turnover": "614974",
      "trades": "96"
    },
    {
      "date": "2025-01-23",
      "bid": "203.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "207.00",
      "low": "203.00",
      "close": "203.50",
      "average": "203.5222",
      "volume": "2528",
      "turnover": "514527.5",
      "trades": "54"
    },
    {
      "date": "2025-01-24",
      "bid": "204.50",
      "ask": "207.00",
      "open": "203.50",
      "high": "208.50",
      "low": "202.00",
      "close": "204.50",
      "average": "204.1247",
      "volume": "8531",
      "turnover": "1741402",
      "trades": "149"
    },
    {
      "date": "2025-01-27",
      "bid": "206.50",
      "ask": "208.50",
      "open": "204.50",
      "high": "214.50",
      "low": "200.50",
      "close": "207.00",
      "average": "208.9178",
      "volume": "4654",
      "turnover": "972303.5",
      "trades": "182"
    },
    {
      "date": "2025-01-28",
      "bid": "209.50",
      "ask": "211.50",
      "open": "208.50",
      "high": "211.00",
      "low": "208.00",
      "close": "210.00",
      "average": "209.7561",
      "volume": "4421",
      "turnover": "927331.5",
      "trades": "108"
    },
    {
      "date": "2025-01-29",
      "bid": "214.50",
      "ask": "216.00",
      "open": "210.00",
      "high": "217.00",
      "low": "210.00",
      "close": "216.50",
      "average": "213.8826",
      "volume": "7308",
      "turnover": "1562845",
      "trades": "135"
    },
    {
      "date": "2025-01-30",
      "bid": "216.00",
      "ask": "216.50",
      "open": "216.50",
      "high": "218.50",
      "low": "215.50",
      "close": "217.50",
      "average": "216.6359",
      "volume": "2439",
      "turnover": "528375",
      "trades": "97"
    },
    {
      "date": "2025-01-31",
      "bid": "215.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "216.50",
      "low": "214.50",
      "close": "216.00",
      "average": "215.7714",
      "volume": "4174",
      "turnover": "900538.75",
      "trades": "134"
    },
    {
      "date": "2025-02-03",
      "bid": "211.00",
      "ask": "211.50",
      "open": "212.00",
      "high": "214.50",
      "low": "209.00",
      "close": "212.00",
      "average": "211.2249",
      "volume": "4030",
      "turnover": "851236.5",
      "trades": "118"
    },
    {
      "date": "2025-02-04",
      "bid": "209.50",
      "ask": "210.00",
      "open": "210.50",
      "high": "211.00",
      "low": "208.00",
      "close": "209.50",
      "average": "210.094",
      "volume": "523",
      "turnover": "109878",
      "trades": "31"
    },
    {
      "date": "2025-02-05",
      "bid": "206.50",
      "ask": "208.50",
      "open": "207.50",
      "high": "209.00",
      "low": "206.00",
      "close": "207.00",
      "average": "208.1551",
      "volume": "2042",
      "turnover": "425519.25",
      "trades": "61"
    },
    {
      "date": "2025-02-06",
      "bid": "205.00",
      "ask": "205.50",
      "open": "208.50",
      "high": "209.50",
      "low": "205.00",
      "close": "205.50",
      "average": "206.4792",
      "volume": "1424",
      "turnover": "294251",
      "trades": "56"
    },
    {
      "date": "2025-02-07",
      "bid": "202.00",
      "ask": "203.00",
      "open": "205.50",
      "high": "207.00",
      "low": "202.00",
      "close": "202.00",
      "average": "204.3029",
      "volume": "2248",
      "turnover": "459273",
      "trades": "101"
    },
    {
      "date": "2025-02-10",
      "bid": "201.50",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.50",
      "low": "201.00",
      "close": "201.50",
      "average": "201.8906",
      "volume": "5853",
      "turnover": "1181928.5",
      "trades": "82"
    },
    {
      "date": "2025-02-11",
      "bid": "218.50",
      "ask": "219.00",
      "open": "202.00",
      "high": "221.00",
      "low": "202.00",
      "close": "218.00",
      "average": "214.0398",
      "volume": "43440",
      "turnover": "9293190.5",
      "trades": "227"
    },
    {
      "date": "2025-02-12",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.50",
      "high": "219.00",
      "low": "216.50",
      "close": "216.50",
      "average": "217.7215",
      "volume": "9413",
      "turnover": "2050672.25",
      "trades": "134"
    },
    {
      "date": "2025-02-13",
      "bid": "229.50",
      "ask": "231.50",
      "open": "218.50",
      "high": "231.50",
      "low": "214.00",
      "close": "231.50",
      "average": "218.5015",
      "volume": "54675",
      "turnover": "11945049.25",
      "trades": "197"
    },
    {
      "date": "2025-02-14",
      "bid": "231.50",
      "ask": "232.00",
      "open": "232.50",
      "high": "241.00",
      "low": "231.50",
      "close": "232.50",
      "average": "234.9991",
      "volume": "10699",
      "turnover": "2517434",
      "trades": "326"
    },
    {
      "date": "2025-02-17",
      "bid": "226.50",
      "ask": "227.50",
      "open": "232.00",
      "high": "232.00",
      "low": "221.50",
      "close": "227.50",
      "average": "226.5679",
      "volume": "5914",
      "turnover": "1339934.5",
      "trades": "185"
    },
    {
      "date": "2025-02-18",
      "bid": "222.00",
      "ask": "224.50",
      "open": "227.50",
      "high": "229.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.956",
      "volume": "6428",
      "turnover": "1445977.25",
      "trades": "135"
    },
    {
      "date": "2025-02-19",
      "bid": "224.50",
      "ask": "225.50",
      "open": "224.00",
      "high": "225.50",
      "low": "221.00",
      "close": "225.50",
      "average": "223.9134",
      "volume": "4515",
      "turnover": "1010924.75",
      "trades": "117"
    },
    {
      "date": "2025-02-20",
      "bid": "228.00",
      "ask": "229.00",
      "open": "225.50",
      "high": "231.00",
      "low": "225.50",
      "close": "228.00",
      "average": "229.7629",
      "volume": "3571",
      "turnover": "820381",
      "trades": "100"
    },
    {
      "date": "2025-02-21",
      "bid": "224.50",
      "ask": "226.50",
      "open": "228.00",
      "high": "229.00",
      "low": "225.00",
      "close": "225.00",
      "average": "226.5455",
      "volume": "3448",
      "turnover": "781129",
      "trades": "129"
    },
    {
      "date": "2025-02-24",
      "bid": "226.50",
      "ask": "228.50",
      "open": "226.50",
      "high": "231.50",
      "low": "224.50",
      "close": "228.00",
      "average": "226.2351",
      "volume": "4784",
      "turnover": "1082634",
      "trades": "128"
    },
    {
      "date": "2025-02-25",
      "bid": "225.00",
      "ask": "226.00",
      "open": "228.50",
      "high": "230.50",
      "low": "224.00",
      "close": "225.00",
      "average": "226.5209",
      "volume": "3969",
      "turnover": "899018.25",
      "trades": "84"
    },
    {
      "date": "2025-02-26",
      "bid": "230.50",
      "ask": "232.00",
      "open": "224.50",
      "high": "231.50",
      "low": "224.50",
      "close": "230.50",
      "average": "227.3177",
      "volume": "2248",
      "turnover": "511115",
      "trades": "85"
    },
    {
      "date": "2025-02-27",
      "bid": "225.00",
      "ask": "226.50",
      "open": "232.50",
      "high": "232.50",
      "low": "224.50",
      "close": "224.50",
      "average": "226.7786",
      "volume": "1702",
      "turnover": "385863.25",
      "trades": "69"
    },
    {
      "date": "2025-02-28",
      "bid": "222.50",
      "ask": "223.50",
      "open": "224.50",
      "high": "224.50",
      "low": "222.50",
      "close": "222.50",
      "average": "223.699",
      "volume": "2039",
      "turnover": "456130",
      "trades": "41"
    },
    {
      "date": "2025-03-03",
      "bid": "218.00",
      "ask": "221.00",
      "open": "222.50",
      "high": "227.00",
      "low": "218.00",
      "close": "218.00",
      "average": "220.07",
      "volume": "2624",
      "turnover": "577344.5",
      "trades": "85"
    },
    {
      "date": "2025-03-04",
      "bid": "215.50",
      "ask": "216.00",
      "open": "220.50",
      "high": "220.50",
      "low": "213.00",
      "close": "215.50",
      "average": "214.9641",
      "volume": "2482",
      "turnover": "533553",
      "trades": "106"
    },
    {
      "date": "2025-03-05",
      "bid": "222.00",
      "ask": "224.00",
      "open": "215.50",
      "high": "224.00",
      "low": "215.00",
      "close": "224.00",
      "average": "217.0962",
      "volume": "3540",
      "turnover": "768725.5",
      "trades": "62"
    },
    {
      "date": "2025-03-06",
      "bid": "224.50",
      "ask": "225.50",
      "open": "228.50",
      "high": "228.50",
      "low": "224.50",
      "close": "224.50",
      "average": "225.3684",
      "volume": "2713",
      "turnover": "611836.75",
      "trades": "56"
    },
    {
      "date": "2025-03-07",
      "bid": "229.50",
      "ask": "230.50",
      "open": "229.00",
      "high": "231.00",
      "low": "224.00",
      "close": "230.50",
      "average": "228.4986",
      "volume": "2326",
      "turnover": "531371.25",
      "trades": "82"
    },
    {
      "date": "2025-03-10",
      "bid": "233.00",
      "ask": "234.00",
      "open": "229.50",
      "high": "234.00",
      "low": "228.50",
      "close": "233.50",
      "average": "232.1575",
      "volume": "3073",
      "turnover": "713306.25",
      "trades": "112"
    },
    {
      "date": "2025-03-11",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "232.00",
      "low": "229.00",
      "close": "229.00",
      "average": "229.6112",
      "volume": "1052",
      "turnover": "241551",
      "trades": "43"
    },
    {
      "date": "2025-03-12",
      "bid": "220.00",
      "ask": "221.50",
      "open": "228.50",
      "high": "230.00",
      "low": "218.50",
      "close": "222.00",
      "average": "224.4995",
      "volume": "5121",
      "turnover": "1149292.5",
      "trades": "199"
    },
    {
      "date": "2025-03-13",
      "bid": "215.50",
      "ask": "216.50",
      "open": "238.50",
      "high": "238.50",
      "low": "215.50",
      "close": "215.50",
      "average": "218.9599",
      "volume": "4818",
      "turnover": "1055008",
      "trades": "111"
    },
    {
      "date": "2025-03-14",
      "bid": "214.50",
      "ask": "215.00",
      "open": "218.00",
      "high": "218.00",
      "low": "214.50",
      "close": "216.50",
      "average": "215.5225",
      "volume": "1479",
      "turnover": "318907.5",
      "trades": "74"
    },
    {
      "date": "2025-03-17",
      "bid": "212.50",
      "ask": "213.00",
      "open": "211.50",
      "high": "214.00",
      "low": "209.50",
      "close": "213.50",
      "average": "213.3646",
      "volume": "19788",
      "turnover": "4221513.25",
      "trades": "145"
    },
    {
      "date": "2025-03-18",
      "bid": "211.00",
      "ask": "211.50",
      "open": "213.50",
      "high": "213.50",
      "low": "210.00",
      "close": "212.00",
      "average": "211.9673",
      "volume": "74951",
      "turnover": "15886972.5",
      "trades": "105"
    },
    {
      "date": "2025-03-19",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.50",
      "high": "212.50",
      "low": "209.00",
      "close": "211.00",
      "average": "210.6738",
      "volume": "7961",
      "turnover": "1677362",
      "trades": "78"
    },
    {
      "date": "2025-03-20",
      "bid": "212.50",
      "ask": "214.00",
      "open": "211.50",
      "high": "214.00",
      "low": "211.50",
      "close": "214.00",
      "average": "212.7659",
      "volume": "1767",
      "turnover": "375559",
      "trades": "45"
    },
    {
      "date": "2025-03-21",
      "bid": "212.00",
      "ask": "213.50",
      "open": "214.00",
      "high": "216.00",
      "low": "212.50",
      "close": "213.00",
      "average": "213.8117",
      "volume": "819",
      "turnover": "175088.75",
      "trades": "27"
    },
    {
      "date": "2025-03-24",
      "bid": "216.50",
      "ask": "217.00",
      "open": "219.00",
      "high": "221.50",
      "low": "215.50",
      "close": "217.50",
      "average": "218.014",
      "volume": "13550",
      "turnover": "2955920.75",
      "trades": "268"
    },
    {
      "date": "2025-03-25",
      "bid": "211.50",
      "ask": "212.50",
      "open": "217.50",
      "high": "218.00",
      "low": "209.00",
      "close": "209.00",
      "average": "214.0326",
      "volume": "8499",
      "turnover": "1822104.5",
      "trades": "204"
    },
    {
      "date": "2025-03-26",
      "bid": "208.00",
      "ask": "210.00",
      "open": "211.50",
      "high": "215.00",
      "low": "209.50",
      "close": "209.50",
      "average": "212.0879",
      "volume": "2604",
      "turnover": "551743.5",
      "trades": "99"
    },
    {
      "date": "2025-03-27",
      "bid": "208.00",
      "ask": "208.50",
      "open": "211.50",
      "high": "211.50",
      "low": "205.00",
      "close": "208.00",
      "average": "206.7613",
      "volume": "5148",
      "turnover": "1064849.5",
      "trades": "161"
    },
    {
      "date": "2025-03-28",
      "bid": "208.50",
      "ask": "210.00",
      "open": "210.00",
      "high": "212.00",
      "low": "208.00",
      "close": "210.50",
      "average": "210.0325",
      "volume": "2071",
      "turnover": "435051",
      "trades": "77"
    },
    {
      "date": "2025-03-31",
      "bid": "210.00",
      "ask": "211.00",
      "open": "219.00",
      "high": "219.00",
      "low": "204.50",
      "close": "210.00",
      "average": "208.3743",
      "volume": "3416",
      "turnover": "711873.25",
      "trades": "111"
    },
    {
      "date": "2025-04-01",
      "bid": "205.50",
      "ask": "207.00",
      "open": "218.50",
      "high": "219.50",
      "low": "204.50",
      "close": "204.50",
      "average": "208.8385",
      "volume": "2065",
      "turnover": "431204.75",
      "trades": "108"
    },
    {
      "date": "2025-04-02",
      "bid": "209.50",
      "ask": "210.00",
      "open": "205.00",
      "high": "210.50",
      "low": "205.00",
      "close": "210.00",
      "average": "207.0117",
      "volume": "937",
      "turnover": "193970",
      "trades": "72"
    },
    {
      "date": "2025-04-03",
      "bid": "201.50",
      "ask": "203.50",
      "open": "208.50",
      "high": "208.50",
      "low": "201.00",
      "close": "203.00",
      "average": "205.1914",
      "volume": "5556",
      "turnover": "1140105.25",
      "trades": "190"
    },
    {
      "date": "2025-04-04",
      "bid": "187.60",
      "ask": "189.00",
      "open": "203.00",
      "high": "205.50",
      "low": "184.80",
      "close": "186.60",
      "average": "195.1009",
      "volume": "7264",
      "turnover": "1417195.8",
      "trades": "228"
    },
    {
      "date": "2025-04-07",
      "bid": "176.00",
      "ask": "176.80",
      "open": "186.20",
      "high": "186.20",
      "low": "176.00",
      "close": "178.60",
      "average": "179.0868",
      "volume": "11458",
      "turnover": "2052072.2",
      "trades": "235"
    },
    {
      "date": "2025-04-08",
      "bid": "178.00",
      "ask": "179.40",
      "open": "177.40",
      "high": "182.80",
      "low": "174.80",
      "close": "178.80",
      "average": "179.5843",
      "volume": "14575",
      "turnover": "2613362.29",
      "trades": "176"
    },
    {
      "date": "2025-04-09",
      "bid": "175.20",
      "ask": "176.00",
      "open": "178.40",
      "high": "178.60",
      "low": "173.00",
      "close": "176.00",
      "average": "175.959",
      "volume": "3936",
      "turnover": "692582.7",
      "trades": "111"
    },
    {
      "date": "2025-04-10",
      "bid": "179.60",
      "ask": "179.80",
      "open": "182.80",
      "high": "187.40",
      "low": "179.00",
      "close": "180.00",
      "average": "182.5463",
      "volume": "7964",
      "turnover": "1452822.6",
      "trades": "223"
    },
    {
      "date": "2025-04-11",
      "bid": "174.20",
      "ask": "175.60",
      "open": "179.80",
      "high": "179.80",
      "low": "171.20",
      "close": "175.40",
      "average": "174.442",
      "volume": "9915",
      "turnover": "1729460.1",
      "trades": "250"
    },
    {
      "date": "2025-04-14",
      "bid": "177.40",
      "ask": "177.80",
      "open": "174.20",
      "high": "179.60",
      "low": "174.20",
      "close": "178.40",
      "average": "177.6206",
      "volume": "4126",
      "turnover": "732867.7",
      "trades": "149"
    },
    {
      "date": "2025-04-15",
      "bid": "176.00",
      "ask": "176.60",
      "open": "180.00",
      "high": "180.00",
      "low": "175.60",
      "close": "176.60",
      "average": "178.1671",
      "volume": "7528",
      "turnover": "1341027.5",
      "trades": "164"
    },
    {
      "date": "2025-04-16",
      "bid": "177.80",
      "ask": "178.80",
      "open": "176.00",
      "high": "182.20",
      "low": "175.00",
      "close": "179.00",
      "average": "179.2976",
      "volume": "15102",
      "turnover": "2704452.7",
      "trades": "200"
    },
    {
      "date": "2025-04-17",
      "bid": "177.60",
      "ask": "178.00",
      "open": "179.60",
      "high": "180.60",
      "low": "177.60",
      "close": "177.60",
      "average": "178.7111",
      "volume": "2703",
      "turnover": "483034.8",
      "trades": "79"
    },
    {
      "date": "2025-04-22",
      "bid": "176.40",
      "ask": "177.60",
      "open": "178.40",
      "high": "178.40",
      "low": "175.80",
      "close": "176.20",
      "average": "176.6516",
      "volume": "4226",
      "turnover": "746538.4",
      "trades": "117"
    },
    {
      "date": "2025-04-23",
      "bid": "178.60",
      "ask": "179.40",
      "open": "176.20",
      "high": "180.80",
      "low": "176.20",
      "close": "178.60",
      "average": "178.1026",
      "volume": "5674",
      "turnover": "1010657.6",
      "trades": "137"
    },
    {
      "date": "2025-04-24",
      "bid": "184.00",
      "ask": "184.40",
      "open": "179.80",
      "high": "185.60",
      "low": "178.60",
      "close": "183.20",
      "average": "180.9582",
      "volume": "7391",
      "turnover": "1337370.1",
      "trades": "156"
    },
    {
      "date": "2025-04-25",
      "bid": "169.00",
      "ask": "170.00",
      "open": "184.20",
      "high": "184.20",
      "low": "165.40",
      "close": "169.00",
      "average": "171.5248",
      "volume": "23430",
      "turnover": "4024702.1",
      "trades": "535"
    },
    {
      "date": "2025-04-28",
      "bid": "167.60",
      "ask": "168.40",
      "open": "172.20",
      "high": "172.20",
      "low": "165.80",
      "close": "168.00",
      "average": "169.1134",
      "volume": "9835",
      "turnover": "1665935.5",
      "trades": "249"
    },
    {
      "date": "2025-04-29",
      "bid": "167.20",
      "ask": "168.20",
      "open": "168.40",
      "high": "168.40",
      "low": "167.00",
      "close": "168.40",
      "average": "168.1297",
      "volume": "3164",
      "turnover": "531940.2",
      "trades": "90"
    },
    {
      "date": "2025-04-30",
      "bid": "168.80",
      "ask": "169.20",
      "open": "167.60",
      "high": "170.00",
      "low": "166.20",
      "close": "169.00",
      "average": "168.6737",
      "volume": "12496",
      "turnover": "2107605.79",
      "trades": "193"
    },
    {
      "date": "2025-05-02",
      "bid": "167.80",
      "ask": "169.80",
      "open": "170.20",
      "high": "171.20",
      "low": "168.00",
      "close": "168.00",
      "average": "170.1225",
      "volume": "61364",
      "turnover": "10439350",
      "trades": "294"
    },
    {
      "date": "2025-05-05",
      "bid": "169.60",
      "ask": "170.00",
      "open": "169.80",
      "high": "171.40",
      "low": "169.00",
      "close": "169.00",
      "average": "170.2994",
      "volume": "13079",
      "turnover": "2227204.7",
      "trades": "215"
    },
    {
      "date": "2025-05-06",
      "bid": "170.00",
      "ask": "170.80",
      "open": "170.00",
      "high": "171.20",
      "low": "168.00",
      "close": "170.00",
      "average": "169.6403",
      "volume": "4636",
      "turnover": "787074.7",
      "trades": "149"
    },
    {
      "date": "2025-05-07",
      "bid": "172.20",
      "ask": "172.40",
      "open": "171.00",
      "high": "176.00",
      "low": "170.80",
      "close": "171.60",
      "average": "174.371",
      "volume": "4035",
      "turnover": "703319.5",
      "trades": "201"
    },
    {
      "date": "2025-05-08",
      "bid": "177.80",
      "ask": "179.40",
      "open": "178.60",
      "high": "179.60",
      "low": "173.00",
      "close": "179.60",
      "average": "176.3213",
      "volume": "12422",
      "turnover": "2190285.2",
      "trades": "212"
    },
    {
      "date": "2025-05-09",
      "bid": "174.00",
      "ask": "175.60",
      "open": "178.20",
      "high": "178.20",
      "low": "173.40",
      "close": "174.20",
      "average": "175.1684",
      "volume": "6295",
      "turnover": "1102600.5",
      "trades": "216"
    },
    {
      "date": "2025-05-12",
      "bid": "182.20",
      "ask": "183.20",
      "open": "171.40",
      "high": "182.20",
      "low": "165.80",
      "close": "180.40",
      "average": "174.5615",
      "volume": "22952",
      "turnover": "4000911.9",
      "trades": "415"
    },
    {
      "date": "2025-05-13",
      "bid": "182.00",
      "ask": "183.60",
      "open": "182.40",
      "high": "185.20",
      "low": "180.60",
      "close": "182.80",
      "average": "182.6039",
      "volume": "7079",
      "turnover": "1292556.5",
      "trades": "167"
    },
    {
      "date": "2025-05-14",
      "bid": "179.20",
      "ask": "180.20",
      "open": "181.80",
      "high": "183.80",
      "low": "177.60",
      "close": "178.60",
      "average": "179.8192",
      "volume": "3645",
      "turnover": "655466.5",
      "trades": "144"
    },
    {
      "date": "2025-05-15",
      "bid": "182.20",
      "ask": "183.20",
      "open": "180.40",
      "high": "183.80",
      "low": "180.40",
      "close": "181.80",
      "average": "182.6041",
      "volume": "3496",
      "turnover": "638595.1",
      "trades": "123"
    },
    {
      "date": "2025-05-16",
      "bid": "192.00",
      "ask": "192.60",
      "open": "183.40",
      "high": "194.60",
      "low": "183.20",
      "close": "192.00",
      "average": "191.4085",
      "volume": "7466",
      "turnover": "1429019.3",
      "trades": "268"
    },
    {
      "date": "2025-05-19",
      "bid": "186.00",
      "ask": "186.20",
      "open": "191.80",
      "high": "191.80",
      "low": "184.20",
      "close": "186.00",
      "average": "186.4722",
      "volume": "9817",
      "turnover": "1830448.6",
      "trades": "293"
    },
    {
      "date": "2025-05-20",
      "bid": "186.20",
      "ask": "187.40",
      "open": "186.00",
      "high": "187.40",
      "low": "184.80",
      "close": "185.40",
      "average": "186.0566",
      "volume": "3113",
      "turnover": "579234.4",
      "trades": "137"
    },
    {
      "date": "2025-05-21",
      "bid": "186.20",
      "ask": "187.80",
      "open": "185.80",
      "high": "187.20",
      "low": "184.80",
      "close": "186.20",
      "average": "186.0073",
      "volume": "3651",
      "turnover": "679132.4",
      "trades": "112"
    },
    {
      "date": "2025-05-22",
      "bid": "188.60",
      "ask": "189.80",
      "open": "188.40",
      "high": "191.80",
      "low": "186.20",
      "close": "188.00",
      "average": "188.5911",
      "volume": "9165",
      "turnover": "1728478.1",
      "trades": "325"
    },
    {
      "date": "2025-05-23",
      "bid": "185.40",
      "ask": "187.00",
      "open": "192.00",
      "high": "192.00",
      "low": "183.40",
      "close": "185.20",
      "average": "186.3727",
      "volume": "2035",
      "turnover": "379220.2",
      "trades": "122"
    },
    {
      "date": "2025-05-26",
      "bid": "186.40",
      "ask": "187.40",
      "open": "186.80",
      "high": "191.00",
      "low": "185.80",
      "close": "185.80",
      "average": "187.4711",
      "volume": "3403",
      "turnover": "638077.9",
      "trades": "113"
    },
    {
      "date": "2025-05-27",
      "bid": "188.80",
      "ask": "189.40",
      "open": "186.40",
      "high": "189.00",
      "low": "185.80",
      "close": "189.00",
      "average": "187.5494",
      "volume": "3537",
      "turnover": "663438.6",
      "trades": "187"
    },
    {
      "date": "2025-05-28",
      "bid": "186.20",
      "ask": "187.80",
      "open": "188.80",
      "high": "188.80",
      "low": "185.60",
      "close": "185.60",
      "average": "186.6605",
      "volume": "1876",
      "turnover": "350727.8",
      "trades": "109"
    },
    {
      "date": "2025-05-30",
      "bid": "188.80",
      "ask": "190.80",
      "open": "187.80",
      "high": "190.60",
      "low": "187.20",
      "close": "190.40",
      "average": "189.4538",
      "volume": "2542",
      "turnover": "481574.4",
      "trades": "95"
    },
    {
      "date": "2025-06-02",
      "bid": "191.60",
      "ask": "191.80",
      "open": "188.80",
      "high": "194.20",
      "low": "187.60",
      "close": "190.40",
      "average": "190.4252",
      "volume": "3132",
      "turnover": "596224.5",
      "trades": "92"
    },
    {
      "date": "2025-06-03",
      "bid": "182.60",
      "ask": "184.20",
      "open": "188.00",
      "high": "189.20",
      "low": "183.00",
      "close": "184.00",
      "average": "185.3255",
      "volume": "16649",
      "turnover": "3085405.9",
      "trades": "162"
    },
    {
      "date": "2025-06-04",
      "bid": "184.00",
      "ask": "185.20",
      "open": "184.20",
      "high": "186.20",
      "low": "182.40",
      "close": "184.00",
      "average": "183.9227",
      "volume": "17184",
      "turnover": "3160503.9",
      "trades": "113"
    },
    {
      "date": "2025-06-05",
      "bid": "183.00",
      "ask": "183.80",
      "open": "187.00",
      "high": "187.00",
      "low": "183.00",
      "close": "183.00",
      "average": "186.2446",
      "volume": "42461",
      "turnover": "7908014.6",
      "trades": "72"
    },
    {
      "date": "2025-06-09",
      "bid": "190.00",
      "ask": "191.60",
      "open": "183.00",
      "high": "193.40",
      "low": "183.00",
      "close": "189.60",
      "average": "191.0331",
      "volume": "4289",
      "turnover": "819197.2",
      "trades": "153"
    },
    {
      "date": "2025-06-10",
      "bid": "185.80",
      "ask": "186.80",
      "open": "188.80",
      "high": "189.20",
      "low": "185.60",
      "close": "185.60",
      "average": "186.8123",
      "volume": "3319",
      "turnover": "619614.6",
      "trades": "120"
    },
    {
      "date": "2025-06-11",
      "bid": "186.00",
      "ask": "186.20",
      "open": "186.80",
      "high": "188.80",
      "low": "184.80",
      "close": "185.20",
      "average": "185.6038",
      "volume": "2867",
      "turnover": "532100.7",
      "trades": "108"
    },
    {
      "date": "2025-06-12",
      "bid": "182.20",
      "ask": "182.60",
      "open": "181.80",
      "high": "185.60",
      "low": "181.60",
      "close": "181.60",
      "average": "182.8163",
      "volume": "1071",
      "turnover": "195800.2",
      "trades": "56"
    },
    {
      "date": "2025-06-13",
      "bid": "175.80",
      "ask": "178.80",
      "open": "180.00",
      "high": "180.00",
      "low": "175.00",
      "close": "177.60",
      "average": "176.6787",
      "volume": "13159",
      "turnover": "2324945.7",
      "trades": "376"
    },
    {
      "date": "2025-06-16",
      "bid": "175.00",
      "ask": "175.80",
      "open": "175.80",
      "high": "178.40",
      "low": "175.00",
      "close": "176.00",
      "average": "175.7519",
      "volume": "9863",
      "turnover": "1733446",
      "trades": "279"
    },
    {
      "date": "2025-06-17",
      "bid": "173.20",
      "ask": "174.20",
      "open": "174.60",
      "high": "176.60",
      "low": "172.60",
      "close": "172.60",
      "average": "173.7824",
      "volume": "4480",
      "turnover": "778902.5",
      "trades": "103"
    },
    {
      "date": "2025-06-18",
      "bid": "173.20",
      "ask": "174.20",
      "open": "177.20",
      "high": "177.20",
      "low": "173.00",
      "close": "173.60",
      "average": "173.4688",
      "volume": "2230",
      "turnover": "386858.8",
      "trades": "77"
    },
    {
      "date": "2025-06-19",
      "bid": "171.40",
      "ask": "173.00",
      "open": "174.20",
      "high": "175.00",
      "low": "170.40",
      "close": "171.00",
      "average": "172.0399",
      "volume": "7705",
      "turnover": "1325766",
      "trades": "155"
    },
    {
      "date": "2025-06-23",
      "bid": "169.40",
      "ask": "170.60",
      "open": "175.00",
      "high": "175.00",
      "low": "168.60",
      "close": "169.40",
      "average": "169.6649",
      "volume": "6010",
      "turnover": "1019736",
      "trades": "209"
    },
    {
      "date": "2025-06-24",
      "bid": "170.00",
      "ask": "171.00",
      "open": "169.40",
      "high": "173.60",
      "low": "169.40",
      "close": "169.60",
      "average": "171.0408",
      "volume": "3910",
      "turnover": "668753.4",
      "trades": "136"
    },
    {
      "date": "2025-06-25",
      "bid": "169.80",
      "ask": "170.00",
      "open": "172.20",
      "high": "172.40",
      "low": "169.20",
      "close": "170.00",
      "average": "170.7773",
      "volume": "4122",
      "turnover": "704000.5",
      "trades": "157"
    },
    {
      "date": "2025-06-26",
      "bid": "167.80",
      "ask": "169.40",
      "open": "169.60",
      "high": "172.00",
      "low": "168.00",
      "close": "169.20",
      "average": "169.1384",
      "volume": "5274",
      "turnover": "892490.1",
      "trades": "184"
    },
    {
      "date": "2025-06-27",
      "bid": "172.00",
      "ask": "172.60",
      "open": "171.80",
      "high": "172.80",
      "low": "163.60",
      "close": "172.80",
      "average": "168.453",
      "volume": "19440",
      "turnover": "3274487.2",
      "trades": "532"
    },
    {
      "date": "2025-06-30",
      "bid": "173.80",
      "ask": "176.80",
      "open": "172.00",
      "high": "177.80",
      "low": "172.00",
      "close": "176.60",
      "average": "175.0761",
      "volume": "4085",
      "turnover": "715195",
      "trades": "141"
    },
    {
      "date": "2025-07-01",
      "bid": "176.00",
      "ask": "178.00",
      "open": "176.60",
      "high": "180.00",
      "low": "175.40",
      "close": "176.20",
      "average": "176.5067",
      "volume": "54552",
      "turnover": "9629472.3",
      "trades": "166"
    },
    {
      "date": "2025-07-02",
      "bid": "176.00",
      "ask": "177.20",
      "open": "178.80",
      "high": "180.20",
      "low": "175.80",
      "close": "176.20",
      "average": "178.0926",
      "volume": "16255",
      "turnover": "2894833.5",
      "trades": "144"
    },
    {
      "date": "2025-07-03",
      "bid": "179.00",
      "ask": "179.20",
      "open": "176.20",
      "high": "180.00",
      "low": "176.00",
      "close": "178.60",
      "average": "178.2714",
      "volume": "7530",
      "turnover": "1342408.8",
      "trades": "331"
    },
    {
      "date": "2025-07-04",
      "bid": "180.60",
      "ask": "181.60",
      "open": "179.20",
      "high": "182.00",
      "low": "178.00",
      "close": "181.80",
      "average": "180.1709",
      "volume": "7628",
      "turnover": "1374101.1",
      "trades": "205"
    },
    {
      "date": "2025-07-07",
      "bid": "179.40",
      "ask": "179.80",
      "open": "181.80",
      "high": "182.40",
      "low": "176.80",
      "close": "179.80",
      "average": "179.6892",
      "volume": "6777",
      "turnover": "1217743.2",
      "trades": "211"
    },
    {
      "date": "2025-07-08",
      "bid": "179.60",
      "ask": "180.00",
      "open": "178.60",
      "high": "181.00",
      "low": "177.80",
      "close": "179.60",
      "average": "179.8356",
      "volume": "27241",
      "turnover": "4898844.2",
      "trades": "110"
    },
    {
      "date": "2025-07-09",
      "bid": "178.40",
      "ask": "179.80",
      "open": "179.60",
      "high": "180.60",
      "low": "178.40",
      "close": "178.40",
      "average": "179.6808",
      "volume": "3528",
      "turnover": "633914",
      "trades": "87"
    },
    {
      "date": "2025-07-10",
      "bid": "176.40",
      "ask": "176.60",
      "open": "178.20",
      "high": "178.40",
      "low": "176.00",
      "close": "176.00",
      "average": "176.9401",
      "volume": "5440",
      "turnover": "962784.4",
      "trades": "143"
    },
    {
      "date": "2025-07-11",
      "bid": "174.00",
      "ask": "174.40",
      "open": "176.20",
      "high": "176.20",
      "low": "173.60",
      "close": "173.60",
      "average": "174.7573",
      "volume": "2677",
      "turnover": "467817.3",
      "trades": "103"
    },
    {
      "date": "2025-07-14",
      "bid": "171.00",
      "ask": "171.80",
      "open": "173.80",
      "high": "173.80",
      "low": "170.80",
      "close": "170.80",
      "average": "172.3722",
      "volume": "2562",
      "turnover": "441839",
      "trades": "104"
    },
    {
      "date": "2025-07-15",
      "bid": "171.60",
      "ask": "172.80",
      "open": "169.00",
      "high": "172.40",
      "low": "167.20",
      "close": "172.40",
      "average": "169.7596",
      "volume": "10423",
      "turnover": "1769301.1",
      "trades": "305"
    },
    {
      "date": "2025-07-16",
      "bid": "168.00",
      "ask": "169.00",
      "open": "172.80",
      "high": "172.80",
      "low": "167.60",
      "close": "167.60",
      "average": "169.124",
      "volume": "6447",
      "turnover": "1090942.1",
      "trades": "164"
    },
    {
      "date": "2025-07-17",
      "bid": "169.00",
      "ask": "169.60",
      "open": "168.00",
      "high": "169.80",
      "low": "168.00",
      "close": "169.60",
      "average": "168.9228",
      "volume": "11563",
      "turnover": "1953275.7",
      "trades": "125"
    },
    {
      "date": "2025-07-18",
      "bid": "170.20",
      "ask": "172.00",
      "open": "170.60",
      "high": "174.00",
      "low": "169.80",
      "close": "170.60",
      "average": "171.537",
      "volume": "1910",
      "turnover": "327356.2",
      "trades": "52"
    },
    {
      "date": "2025-07-21",
      "bid": "170.80",
      "ask": "172.40",
      "open": "175.00",
      "high": "175.00",
      "low": "170.20",
      "close": "171.00",
      "average": "172.2049",
      "volume": "3429",
      "turnover": "590447.8",
      "trades": "84"
    },
    {
      "date": "2025-07-22",
      "bid": "171.60",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.00",
      "low": "169.40",
      "close": "170.20",
      "average": "171.0449",
      "volume": "2411",
      "turnover": "412417.1",
      "trades": "51"
    },
    {
      "date": "2025-07-23",
      "bid": "172.40",
      "ask": "172.60",
      "open": "170.40",
      "high": "173.60",
      "low": "170.40",
      "close": "173.20",
      "average": "171.5397",
      "volume": "3958",
      "turnover": "679039.7",
      "trades": "89"
    },
    {
      "date": "2025-07-24",
      "bid": "174.80",
      "ask": "175.40",
      "open": "172.60",
      "high": "176.00",
      "low": "172.00",
      "close": "176.00",
      "average": "173.8846",
      "volume": "12590",
      "turnover": "2188697",
      "trades": "105"
    },
    {
      "date": "2025-07-25",
      "bid": "174.40",
      "ask": "176.00",
      "open": "176.00",
      "high": "177.00",
      "low": "173.60",
      "close": "175.80",
      "average": "174.8773",
      "volume": "1270",
      "turnover": "222132",
      "trades": "54"
    },
    {
      "date": "2025-07-28",
      "bid": "172.60",
      "ask": "173.20",
      "open": "177.00",
      "high": "178.00",
      "low": "172.60",
      "close": "174.00",
      "average": "174.5618",
      "volume": "6277",
      "turnover": "1095855.2",
      "trades": "138"
    },
    {
      "date": "2025-07-29",
      "bid": "171.00",
      "ask": "171.20",
      "open": "174.60",
      "high": "175.80",
      "low": "170.00",
      "close": "170.00",
      "average": "171.8933",
      "volume": "5976",
      "turnover": "1027319.2",
      "trades": "141"
    },
    {
      "date": "2025-07-30",
      "bid": "171.40",
      "ask": "172.00",
      "open": "170.80",
      "high": "172.40",
      "low": "169.00",
      "close": "170.80",
      "average": "170.5147",
      "volume": "3750",
      "turnover": "639535.5",
      "trades": "82"
    },
    {
      "date": "2025-07-31",
      "bid": "170.20",
      "ask": "170.40",
      "open": "171.40",
      "high": "172.40",
      "low": "170.20",
      "close": "170.20",
      "average": "170.5094",
      "volume": "993",
      "turnover": "169326.2",
      "trades": "32"
    },
    {
      "date": "2025-08-01",
      "bid": "168.20",
      "ask": "169.00",
      "open": "170.20",
      "high": "170.20",
      "low": "167.60",
      "close": "168.20",
      "average": "168.6135",
      "volume": "2776",
      "turnover": "468034.6",
      "trades": "85"
    },
    {
      "date": "2025-08-04",
      "bid": "166.40",
      "ask": "167.20",
      "open": "167.80",
      "high": "168.20",
      "low": "166.40",
      "close": "166.80",
      "average": "167.2341",
      "volume": "2836",
      "turnover": "474275.8",
      "trades": "74"
    },
    {
      "date": "2025-08-05",
      "bid": "166.40",
      "ask": "167.60",
      "open": "166.20",
      "high": "168.20",
      "low": "166.20",
      "close": "166.20",
      "average": "167.2123",
      "volume": "2953",
      "turnover": "493805.1",
      "trades": "78"
    },
    {
      "date": "2025-08-06",
      "bid": "165.60",
      "ask": "166.80",
      "open": "166.60",
      "high": "168.20",
      "low": "165.80",
      "close": "166.80",
      "average": "166.9903",
      "volume": "2190",
      "turnover": "365721.2",
      "trades": "63"
    },
    {
      "date": "2025-08-07",
      "bid": "168.40",
      "ask": "169.20",
      "open": "166.80",
      "high": "171.20",
      "low": "164.60",
      "close": "168.00",
      "average": "167.4441",
      "volume": "5937",
      "turnover": "993846.6",
      "trades": "151"
    },
    {
      "date": "2025-08-08",
      "bid": "166.60",
      "ask": "168.00",
      "open": "166.60",
      "high": "169.40",
      "low": "166.60",
      "close": "166.60",
      "average": "168.0812",
      "volume": "2165",
      "turnover": "363895.8",
      "trades": "68"
    },
    {
      "date": "2025-08-11",
      "bid": "168.20",
      "ask": "169.00",
      "open": "166.60",
      "high": "170.20",
      "low": "164.80",
      "close": "169.20",
      "average": "166.7612",
      "volume": "3474",
      "turnover": "579316.9",
      "trades": "75"
    },
    {
      "date": "2025-08-12",
      "bid": "168.00",
      "ask": "168.80",
      "open": "168.20",
      "high": "169.80",
      "low": "167.00",
      "close": "167.60",
      "average": "167.6955",
      "volume": "44799",
      "turnover": "7512585.1",
      "trades": "75"
    },
    {
      "date": "2025-08-13",
      "bid": "168.60",
      "ask": "169.00",
      "open": "166.60",
      "high": "169.00",
      "low": "166.60",
      "close": "169.00",
      "average": "167.9958",
      "volume": "10041",
      "turnover": "1686013.7",
      "trades": "205"
    },
    {
      "date": "2025-08-14",
      "bid": "166.40",
      "ask": "167.20",
      "open": "169.00",
      "high": "170.00",
      "low": "166.40",
      "close": "167.20",
      "average": "168.3922",
      "volume": "18778",
      "turnover": "3161882.8",
      "trades": "279"
    },
    {
      "date": "2025-08-15",
      "bid": "167.20",
      "ask": "167.80",
      "open": "167.60",
      "high": "169.00",
      "low": "166.20",
      "close": "168.20",
      "average": "166.956",
      "volume": "28023",
      "turnover": "4678644.8",
      "trades": "146"
    },
    {
      "date": "2025-08-18",
      "bid": "168.00",
      "ask": "169.00",
      "open": "169.20",
      "high": "171.60",
      "low": "169.20",
      "close": "170.20",
      "average": "170.5124",
      "volume": "4156",
      "turnover": "708652.6",
      "trades": "128"
    },
    {
      "date": "2025-08-19",
      "bid": "174.00",
      "ask": "174.40",
      "open": "171.40",
      "high": "175.40",
      "low": "168.80",
      "close": "173.80",
      "average": "172.544",
      "volume": "8624",
      "turnover": "1487850.4",
      "trades": "152"
    },
    {
      "date": "2025-08-20",
      "bid": "171.20",
      "ask": "171.80",
      "open": "174.40",
      "high": "174.40",
      "low": "171.00",
      "close": "171.00",
      "average": "172.7408",
      "volume": "2562",
      "turnover": "442591",
      "trades": "64"
    },
    {
      "date": "2025-08-21",
      "bid": "171.00",
      "ask": "171.40",
      "open": "172.10",
      "high": "173.00",
      "low": "170.60",
      "close": "172.00",
      "average": "172.1318",
      "volume": "58521",
      "turnover": "10073399.3",
      "trades": "90"
    },
    {
      "date": "2025-08-22",
      "bid": "173.40",
      "ask": "174.00",
      "open": "171.40",
      "high": "174.40",
      "low": "171.40",
      "close": "173.00",
      "average": "173.2458",
      "volume": "2515",
      "turnover": "435759.2",
      "trades": "83"
    },
    {
      "date": "2025-08-25",
      "bid": "174.60",
      "ask": "175.80",
      "open": "173.00",
      "high": "176.40",
      "low": "173.00",
      "close": "174.40",
      "average": "174.6568",
      "volume": "3401",
      "turnover": "594102.7",
      "trades": "90"
    },
    {
      "date": "2025-08-26",
      "bid": "174.40",
      "ask": "174.80",
      "open": "174.80",
      "high": "175.40",
      "low": "173.60",
      "close": "174.60",
      "average": "174.61",
      "volume": "3222",
      "turnover": "562593.8",
      "trades": "60"
    },
    {
      "date": "2025-08-27",
      "bid": "170.40",
      "ask": "171.60",
      "open": "175.80",
      "high": "175.80",
      "low": "170.60",
      "close": "170.60",
      "average": "173.3679",
      "volume": "4251",
      "turnover": "736752.4",
      "trades": "91"
    },
    {
      "date": "2025-08-28",
      "bid": "169.00",
      "ask": "169.40",
      "open": "172.00",
      "high": "172.00",
      "low": "168.00",
      "close": "169.00",
      "average": "169.0839",
      "volume": "4085",
      "turnover": "690696.9",
      "trades": "131"
    },
    {
      "date": "2025-08-29",
      "bid": "167.80",
      "ask": "168.80",
      "open": "171.60",
      "high": "171.60",
      "low": "167.80",
      "close": "167.80",
      "average": "168.2149",
      "volume": "2809",
      "turnover": "472588.1",
      "trades": "68"
    },
    {
      "date": "2025-09-01",
      "bid": "168.60",
      "ask": "168.80",
      "open": "168.80",
      "high": "169.80",
      "low": "167.80",
      "close": "168.20",
      "average": "168.5948",
      "volume": "44537",
      "turnover": "7508694",
      "trades": "83"
    },
    {
      "date": "2025-09-02",
      "bid": "163.80",
      "ask": "164.40",
      "open": "168.60",
      "high": "169.80",
      "low": "162.80",
      "close": "165.20",
      "average": "165.7631",
      "volume": "7080",
      "turnover": "1173468.39",
      "trades": "184"
    },
    {
      "date": "2025-09-03",
      "bid": "163.00",
      "ask": "163.60",
      "open": "165.20",
      "high": "166.20",
      "low": "162.20",
      "close": "163.00",
      "average": "162.922",
      "volume": "22987",
      "turnover": "3745252",
      "trades": "107"
    },
    {
      "date": "2025-09-04",
      "bid": "165.20",
      "ask": "166.00",
      "open": "162.20",
      "high": "166.00",
      "low": "162.00",
      "close": "165.20",
      "average": "164.195",
      "volume": "2297",
      "turnover": "377182.4",
      "trades": "74"
    },
    {
      "date": "2025-09-05",
      "bid": "166.00",
      "ask": "167.00",
      "open": "165.60",
      "high": "168.00",
      "low": "165.20",
      "close": "165.80",
      "average": "166.4529",
      "volume": "35116",
      "turnover": "5845105.7",
      "trades": "73"
    },
    {
      "date": "2025-09-08",
      "bid": "166.20",
      "ask": "166.80",
      "open": "166.00",
      "high": "167.80",
      "low": "165.80",
      "close": "165.80",
      "average": "166.4624",
      "volume": "1652",
      "turnover": "275017.9",
      "trades": "50"
    },
    {
      "date": "2025-09-09",
      "bid": "166.80",
      "ask": "167.40",
      "open": "166.20",
      "high": "167.80",
      "low": "166.20",
      "close": "167.80",
      "average": "166.9924",
      "volume": "1072",
      "turnover": "179025.5",
      "trades": "38"
    },
    {
      "date": "2025-09-10",
      "bid": "166.60",
      "ask": "167.40",
      "open": "167.20",
      "high": "169.40",
      "low": "166.60",
      "close": "166.60",
      "average": "168.8843",
      "volume": "39669",
      "turnover": "6699421",
      "trades": "88"
    },
    {
      "date": "2025-09-11",
      "bid": "164.20",
      "ask": "164.40",
      "open": "166.00",
      "high": "167.00",
      "low": "163.60",
      "close": "164.40",
      "average": "164.8482",
      "volume": "5680",
      "turnover": "936305.3",
      "trades": "92"
    },
    {
      "date": "2025-09-12",
      "bid": "164.60",
      "ask": "165.00",
      "open": "164.80",
      "high": "166.40",
      "low": "164.20",
      "close": "165.40",
      "average": "164.7256",
      "volume": "4571",
      "turnover": "752949.9",
      "trades": "91"
    },
    {
      "date": "2025-09-15",
      "bid": "167.20",
      "ask": "168.40",
      "open": "164.40",
      "high": "168.40",
      "low": "163.40",
      "close": "168.00",
      "average": "164.2498",
      "volume": "25824",
      "turnover": "4241569.4",
      "trades": "106"
    },
    {
      "date": "2025-09-16",
      "bid": "166.80",
      "ask": "167.80",
      "open": "164.20",
      "high": "170.20",
      "low": "164.20",
      "close": "166.60",
      "average": "167.7112",
      "volume": "4892",
      "turnover": "820548",
      "trades": "92"
    },
    {
      "date": "2025-09-17",
      "bid": "168.60",
      "ask": "169.00",
      "open": "164.80",
      "high": "169.20",
      "low": "164.60",
      "close": "169.20",
      "average": "166.2026",
      "volume": "2917",
      "turnover": "484766.3",
      "trades": "60"
    },
    {
      "date": "2025-09-18",
      "bid": "169.80",
      "ask": "170.00",
      "open": "168.60",
      "high": "171.80",
      "low": "168.40",
      "close": "169.80",
      "average": "169.2046",
      "volume": "5730",
      "turnover": "969538",
      "trades": "65"
    },
    {
      "date": "2025-09-19",
      "bid": "169.60",
      "ask": "170.60",
      "open": "169.40",
      "high": "172.00",
      "low": "169.40",
      "close": "171.00",
      "average": "170.7019",
      "volume": "2370",
      "turnover": "404593.2",
      "trades": "64"
    },
    {
      "date": "2025-09-22",
      "bid": "166.20",
      "ask": "167.40",
      "open": "171.00",
      "high": "171.60",
      "low": "166.20",
      "close": "168.40",
      "average": "167.6256",
      "volume": "1560",
      "turnover": "261490.8",
      "trades": "48"
    },
    {
      "date": "2025-09-23",
      "bid": "163.40",
      "ask": "164.00",
      "open": "166.40",
      "high": "168.40",
      "low": "163.60",
      "close": "164.00",
      "average": "165.1375",
      "volume": "5122",
      "turnover": "845985.4",
      "trades": "101"
    },
    {
      "date": "2025-09-24",
      "bid": "163.60",
      "ask": "165.20",
      "open": "166.60",
      "high": "166.60",
      "low": "162.40",
      "close": "164.40",
      "average": "163.1707",
      "volume": "3259",
      "turnover": "531835",
      "trades": "63"
    },
    {
      "date": "2025-09-25",
      "bid": "165.40",
      "ask": "165.60",
      "open": "162.40",
      "high": "167.20",
      "low": "162.40",
      "close": "165.40",
      "average": "165.8917",
      "volume": "3193",
      "turnover": "529733.9",
      "trades": "100"
    },
    {
      "date": "2025-09-26",
      "bid": "165.00",
      "ask": "165.40",
      "open": "169.00",
      "high": "169.00",
      "low": "163.20",
      "close": "164.60",
      "average": "165.2982",
      "volume": "4743",
      "turnover": "784168.2",
      "trades": "109"
    },
    {
      "date": "2025-09-29",
      "bid": "162.00",
      "ask": "162.60",
      "open": "162.20",
      "high": "165.00",
      "low": "161.80",
      "close": "161.80",
      "average": "162.3902",
      "volume": "2306",
      "turnover": "374577.6",
      "trades": "74"
    },
    {
      "date": "2025-09-30",
      "bid": "161.80",
      "ask": "162.20",
      "open": "161.20",
      "high": "164.00",
      "low": "160.80",
      "close": "160.80",
      "average": "161.5172",
      "volume": "213436",
      "turnover": "34473625.2",
      "trades": "125"
    },
    {
      "date": "2025-10-01",
      "bid": "164.80",
      "ask": "166.00",
      "open": "160.60",
      "high": "166.20",
      "low": "160.60",
      "close": "166.20",
      "average": "164.4702",
      "volume": "1100",
      "turnover": "180884.6",
      "trades": "48"
    },
    {
      "date": "2025-10-02",
      "bid": "165.60",
      "ask": "167.00",
      "open": "166.20",
      "high": "169.60",
      "low": "165.60",
      "close": "167.40",
      "average": "166.6134",
      "volume": "23095",
      "turnover": "3847931.7",
      "trades": "78"
    },
    {
      "date": "2025-10-03",
      "bid": "166.00",
      "ask": "166.20",
      "open": "165.40",
      "high": "168.60",
      "low": "164.40",
      "close": "166.20",
      "average": "166.012",
      "volume": "9941",
      "turnover": "1648080.8",
      "trades": "162"
    },
    {
      "date": "2025-10-06",
      "bid": "162.80",
      "ask": "163.20",
      "open": "166.40",
      "high": "168.00",
      "low": "162.60",
      "close": "162.60",
      "average": "163.7025",
      "volume": "6817",
      "turnover": "1115850.6",
      "trades": "110"
    },
    {
      "date": "2025-10-07",
      "bid": "164.00",
      "ask": "166.00",
      "open": "162.60",
      "high": "166.00",
      "low": "160.00",
      "close": "165.80",
      "average": "164.3149",
      "volume": "4842",
      "turnover": "795695.2",
      "trades": "127"
    },
    {
      "date": "2025-10-08",
      "bid": "166.00",
      "ask": "166.40",
      "open": "165.60",
      "high": "166.40",
      "low": "165.60",
      "close": "166.00",
      "average": "165.8073",
      "volume": "3799",
      "turnover": "629898.2",
      "trades": "82"
    },
    {
      "date": "2025-10-09",
      "bid": "168.20",
      "ask": "169.00",
      "open": "165.80",
      "high": "170.60",
      "low": "163.60",
      "close": "170.60",
      "average": "166.6137",
      "volume": "7066",
      "turnover": "1176116.2",
      "trades": "86"
    },
    {
      "date": "2025-10-10",
      "bid": "165.40",
      "ask": "166.00",
      "open": "169.60",
      "high": "170.00",
      "low": "164.20",
      "close": "165.20",
      "average": "167.0343",
      "volume": "12131",
      "turnover": "2038964.8",
      "trades": "192"
    },
    {
      "date": "2025-10-13",
      "bid": "167.00",
      "ask": "167.80",
      "open": "173.60",
      "high": "173.60",
      "low": "166.00",
      "close": "166.20",
      "average": "168.5759",
      "volume": "17335",
      "turnover": "2921971.7",
      "trades": "475"
    },
    {
      "date": "2025-10-14",
      "bid": "164.60",
      "ask": "165.40",
      "open": "166.80",
      "high": "167.20",
      "low": "163.60",
      "close": "163.80",
      "average": "165.0512",
      "volume": "31722",
      "turnover": "5239631.59",
      "trades": "242"
    },
    {
      "date": "2025-10-15",
      "bid": "161.80",
      "ask": "162.00",
      "open": "165.60",
      "high": "171.00",
      "low": "161.60",
      "close": "161.60",
      "average": "162.2188",
      "volume": "15701",
      "turnover": "2548222.7",
      "trades": "179"
    },
    {
      "date": "2025-10-16",
      "bid": "162.00",
      "ask": "162.80",
      "open": "163.20",
      "high": "163.40",
      "low": "161.80",
      "close": "161.80",
      "average": "162.0997",
      "volume": "10196",
      "turnover": "1653866.1",
      "trades": "90"
    },
    {
      "date": "2025-10-17",
      "bid": "158.20",
      "ask": "159.00",
      "open": "162.80",
      "high": "162.80",
      "low": "157.40",
      "close": "158.00",
      "average": "159.0457",
      "volume": "22185",
      "turnover": "3524883.4",
      "trades": "224"
    },
    {
      "date": "2025-10-20",
      "bid": "161.40",
      "ask": "161.80",
      "open": "159.20",
      "high": "161.80",
      "low": "159.20",
      "close": "161.80",
      "average": "161.2591",
      "volume": "3401",
      "turnover": "548522.6",
      "trades": "94"
    },
    {
      "date": "2025-10-21",
      "bid": "161.40",
      "ask": "163.00",
      "open": "161.80",
      "high": "162.80",
      "low": "161.00",
      "close": "161.20",
      "average": "161.7051",
      "volume": "4990",
      "turnover": "806920.8",
      "trades": "100"
    },
    {
      "date": "2025-10-22",
      "bid": "161.20",
      "ask": "162.00",
      "open": "161.20",
      "high": "162.20",
      "low": "161.20",
      "close": "162.00",
      "average": "161.8854",
      "volume": "10045",
      "turnover": "1626106.2",
      "trades": "135"
    },
    {
      "date": "2025-10-23",
      "bid": "166.80",
      "ask": "167.60",
      "open": "163.40",
      "high": "168.00",
      "low": "161.20",
      "close": "167.00",
      "average": "162.9192",
      "volume": "64948",
      "turnover": "10583519",
      "trades": "223"
    },
    {
      "date": "2025-10-24",
      "bid": "165.00",
      "ask": "165.80",
      "open": "168.00",
      "high": "168.60",
      "low": "164.40",
      "close": "164.80",
      "average": "165.7002",
      "volume": "14971",
      "turnover": "2493258.6",
      "trades": "114"
    },
    {
      "date": "2025-10-27",
      "bid": "166.20",
      "ask": "166.60",
      "open": "167.00",
      "high": "169.20",
      "low": "165.80",
      "close": "166.20",
      "average": "166.9825",
      "volume": "5748",
      "turnover": "958898.6",
      "trades": "72"
    },
    {
      "date": "2025-10-28",
      "bid": "164.20",
      "ask": "165.20",
      "open": "166.60",
      "high": "166.60",
      "low": "164.00",
      "close": "164.00",
      "average": "164.984",
      "volume": "5543",
      "turnover": "914815.2",
      "trades": "87"
    },
    {
      "date": "2025-10-29",
      "bid": "162.00",
      "ask": "162.40",
      "open": "163.80",
      "high": "164.00",
      "low": "161.80",
      "close": "161.80",
      "average": "162.6625",
      "volume": "5168",
      "turnover": "840604.6",
      "trades": "115"
    },
    {
      "date": "2025-10-30",
      "bid": "161.80",
      "ask": "162.20",
      "open": "161.80",
      "high": "162.20",
      "low": "160.60",
      "close": "161.80",
      "average": "161.3812",
      "volume": "2874",
      "turnover": "464030.3",
      "trades": "109"
    },
    {
      "date": "2025-10-31",
      "bid": "161.20",
      "ask": "161.80",
      "open": "161.60",
      "high": "162.60",
      "low": "161.00",
      "close": "161.00",
      "average": "161.1125",
      "volume": "2095",
      "turnover": "337688.1",
      "trades": "81"
    },
    {
      "date": "2025-11-03",
      "bid": "162.80",
      "ask": "163.40",
      "open": "162.00",
      "high": "163.60",
      "low": "161.20",
      "close": "163.00",
      "average": "162.988",
      "volume": "69777",
      "turnover": "11369719.1",
      "trades": "100"
    },
    {
      "date": "2025-11-04",
      "bid": "162.60",
      "ask": "162.80",
      "open": "162.80",
      "high": "162.80",
      "low": "160.60",
      "close": "162.20",
      "average": "162.0793",
      "volume": "3285",
      "turnover": "532548",
      "trades": "71"
    },
    {
      "date": "2025-11-05",
      "bid": "162.00",
      "ask": "162.60",
      "open": "161.00",
      "high": "163.40",
      "low": "160.40",
      "close": "163.00",
      "average": "162.1227",
      "volume": "14261",
      "turnover": "2320407.79",
      "trades": "68"
    },
    {
      "date": "2025-11-06",
      "bid": "159.00",
      "ask": "159.60",
      "open": "160.20",
      "high": "162.80",
      "low": "158.00",
      "close": "158.40",
      "average": "159.2033",
      "volume": "17506",
      "turnover": "2787460.8",
      "trades": "140"
    },
    {
      "date": "2025-11-07",
      "bid": "156.00",
      "ask": "156.60",
      "open": "158.80",
      "high": "158.80",
      "low": "155.60",
      "close": "155.60",
      "average": "156.861",
      "volume": "8104",
      "turnover": "1269651.89",
      "trades": "127"
    },
    {
      "date": "2025-11-10",
      "bid": "157.00",
      "ask": "157.40",
      "open": "156.20",
      "high": "158.00",
      "low": "156.20",
      "close": "156.80",
      "average": "157.5043",
      "volume": "143197",
      "turnover": "22553699",
      "trades": "77"
    },
    {
      "date": "2025-11-11",
      "bid": "160.00",
      "ask": "161.60",
      "open": "158.80",
      "high": "161.40",
      "low": "158.20",
      "close": "161.40",
      "average": "160.1308",
      "volume": "1059",
      "turnover": "169440.3",
      "trades": "44"
    },
    {
      "date": "2025-11-12",
      "bid": "162.20",
      "ask": "163.00",
      "open": "161.60",
      "high": "164.00",
      "low": "159.80",
      "close": "164.00",
      "average": "162.0711",
      "volume": "25062",
      "turnover": "4068441.4",
      "trades": "141"
    },
    {
      "date": "2025-11-13",
      "bid": "160.60",
      "ask": "161.00",
      "open": "164.00",
      "high": "166.00",
      "low": "160.20",
      "close": "161.00",
      "average": "162.7128",
      "volume": "22024",
      "turnover": "3583800.5",
      "trades": "149"
    },
    {
      "date": "2025-11-14",
      "bid": "159.60",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "158.60",
      "close": "159.60",
      "average": "159.6348",
      "volume": "8697",
      "turnover": "1387895.3",
      "trades": "104"
    },
    {
      "date": "2025-11-17",
      "bid": "158.00",
      "ask": "158.60",
      "open": "159.60",
      "high": "159.60",
      "low": "156.20",
      "close": "157.60",
      "average": "158.0014",
      "volume": "13076",
      "turnover": "2065971.6",
      "trades": "188"
    },
    {
      "date": "2025-11-18",
      "bid": "152.40",
      "ask": "152.80",
      "open": "156.40",
      "high": "156.40",
      "low": "151.40",
      "close": "152.00",
      "average": "153.179",
      "volume": "35924",
      "turnover": "5480287.2",
      "trades": "264"
    },
    {
      "date": "2025-11-19",
      "bid": "151.60",
      "ask": "152.00",
      "open": "152.80",
      "high": "152.80",
      "low": "151.00",
      "close": "152.00",
      "average": "151.6441",
      "volume": "16850",
      "turnover": "2558035.6",
      "trades": "102"
    },
    {
      "date": "2025-11-20",
      "bid": "155.00",
      "ask": "156.40",
      "open": "154.60",
      "high": "156.60",
      "low": "152.60",
      "close": "156.60",
      "average": "154.9611",
      "volume": "5127",
      "turnover": "794999",
      "trades": "64"
    },
    {
      "date": "2025-11-21",
      "bid": "156.00",
      "ask": "157.60",
      "open": "157.00",
      "high": "158.40",
      "low": "156.00",
      "close": "156.20",
      "average": "156.8965",
      "volume": "12972",
      "turnover": "2041004.9",
      "trades": "64"
    },
    {
      "date": "2025-11-24",
      "bid": "156.00",
      "ask": "156.20",
      "open": "157.80",
      "high": "158.00",
      "low": "154.80",
      "close": "156.60",
      "average": "156.7178",
      "volume": "4054",
      "turnover": "635334",
      "trades": "66"
    },
    {
      "date": "2025-11-25",
      "bid": "156.40",
      "ask": "156.60",
      "open": "156.60",
      "high": "157.60",
      "low": "156.00",
      "close": "156.80",
      "average": "156.7864",
      "volume": "11184",
      "turnover": "1753496.3",
      "trades": "104"
    },
    {
      "date": "2025-11-26",
      "bid": "155.40",
      "ask": "156.40",
      "open": "156.80",
      "high": "157.00",
      "low": "154.80",
      "close": "156.20",
      "average": "156.2377",
      "volume": "8392",
      "turnover": "1311152.39",
      "trades": "118"
    },
    {
      "date": "2025-11-27",
      "bid": "154.80",
      "ask": "155.00",
      "open": "156.40",
      "high": "157.80",
      "low": "152.40",
      "close": "155.00",
      "average": "155.5368",
      "volume": "35688",
      "turnover": "5548237.64",
      "trades": "421"
    },
    {
      "date": "2025-11-28",
      "bid": "158.60",
      "ask": "159.00",
      "open": "156.80",
      "high": "159.40",
      "low": "156.20",
      "close": "159.00",
      "average": "157.789",
      "volume": "16314",
      "turnover": "2574254.5",
      "trades": "325"
    },
    {
      "date": "2025-12-01",
      "bid": "158.20",
      "ask": "159.20",
      "open": "159.40",
      "high": "162.20",
      "low": "158.00",
      "close": "159.40",
      "average": "159.1531",
      "volume": "16756",
      "turnover": "2666596.4",
      "trades": "303"
    },
    {
      "date": "2025-12-02",
      "bid": "156.60",
      "ask": "157.20",
      "open": "158.20",
      "high": "161.80",
      "low": "156.00",
      "close": "156.00",
      "average": "157.8553",
      "volume": "11272",
      "turnover": "1779648.6",
      "trades": "309"
    },
    {
      "date": "2025-12-03",
      "bid": "155.40",
      "ask": "156.40",
      "open": "157.20",
      "high": "158.60",
      "low": "155.00",
      "close": "155.20",
      "average": "156.7885",
      "volume": "18601",
      "turnover": "2915951.2",
      "trades": "240"
    },
    {
      "date": "2025-12-04",
      "bid": "156.80",
      "ask": "157.80",
      "open": "156.00",
      "high": "157.40",
      "low": "155.80",
      "close": "157.40",
      "average": "156.2865",
      "volume": "18221",
      "turnover": "2849474",
      "trades": "190"
    },
    {
      "date": "2025-12-05",
      "bid": "157.80",
      "ask": "158.60",
      "open": "157.80",
      "high": "159.80",
      "low": "157.60",
      "close": "158.60",
      "average": "158.4695",
      "volume": "12094",
      "turnover": "1917137.3",
      "trades": "137"
    },
    {
      "date": "2025-12-08",
      "bid": "155.00",
      "ask": "155.40",
      "open": "159.20",
      "high": "159.20",
      "low": "155.00",
      "close": "155.00",
      "average": "155.8772",
      "volume": "55626",
      "turnover": "8674242.9",
      "trades": "304"
    },
    {
      "date": "2025-12-09",
      "bid": "156.60",
      "ask": "157.40",
      "open": "155.20",
      "high": "158.20",
      "low": "155.00",
      "close": "157.20",
      "average": "156.2078",
      "volume": "18106",
      "turnover": "2828122.3",
      "trades": "167"
    },
    {
      "date": "2025-12-10",
      "bid": "159.20",
      "ask": "159.80",
      "open": "156.00",
      "high": "160.20",
      "low": "156.00",
      "close": "160.20",
      "average": "158.5859",
      "volume": "7500",
      "turnover": "1189307.6",
      "trades": "107"
    },
    {
      "date": "2025-12-11",
      "bid": "159.20",
      "ask": "160.00",
      "open": "159.20",
      "high": "163.00",
      "low": "158.80",
      "close": "159.40",
      "average": "160.672",
      "volume": "18880",
      "turnover": "3034260.7",
      "trades": "237"
    },
    {
      "date": "2025-12-12",
      "bid": "161.80",
      "ask": "162.20",
      "open": "160.20",
      "high": "163.80",
      "low": "160.20",
      "close": "162.00",
      "average": "161.8117",
      "volume": "19504",
      "turnover": "3153331.6",
      "trades": "192"
    },
    {
      "date": "2025-12-15",
      "bid": "161.00",
      "ask": "161.80",
      "open": "164.00",
      "high": "168.20",
      "low": "161.00",
      "close": "161.00",
      "average": "164.2573",
      "volume": "19583",
      "turnover": "3216871.1",
      "trades": "336"
    },
    {
      "date": "2025-12-16",
      "bid": "164.20",
      "ask": "164.80",
      "open": "162.00",
      "high": "166.00",
      "low": "162.00",
      "close": "164.40",
      "average": "164.0169",
      "volume": "8971",
      "turnover": "1470785.3",
      "trades": "150"
    },
    {
      "date": "2025-12-17",
      "bid": "162.00",
      "ask": "163.00",
      "open": "164.60",
      "high": "166.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.5599",
      "volume": "9966",
      "turnover": "1634008.5",
      "trades": "156"
    },
    {
      "date": "2025-12-18",
      "bid": "161.80",
      "ask": "162.00",
      "open": "162.20",
      "high": "162.60",
      "low": "160.60",
      "close": "162.00",
      "average": "161.8989",
      "volume": "19512",
      "turnover": "3155070.5",
      "trades": "194"
    },
    {
      "date": "2025-12-19",
      "bid": "160.60",
      "ask": "161.60",
      "open": "161.80",
      "high": "162.40",
      "low": "160.80",
      "close": "161.40",
      "average": "161.4784",
      "volume": "8525",
      "turnover": "1377026.2",
      "trades": "123"
    },
    {
      "date": "2025-12-22",
      "bid": "162.40",
      "ask": "163.00",
      "open": "160.60",
      "high": "164.00",
      "low": "160.20",
      "close": "163.60",
      "average": "161.6438",
      "volume": "11056",
      "turnover": "1787175.4",
      "trades": "167"
    },
    {
      "date": "2025-12-23",
      "bid": "166.00",
      "ask": "166.80",
      "open": "162.40",
      "high": "166.80",
      "low": "162.40",
      "close": "166.20",
      "average": "165.9401",
      "volume": "6896",
      "turnover": "1144339.89",
      "trades": "151"
    },
    {
      "date": "2025-12-29",
      "bid": "171.40",
      "ask": "172.40",
      "open": "167.20",
      "high": "172.60",
      "low": "167.00",
      "close": "171.40",
      "average": "170.6617",
      "volume": "17472",
      "turnover": "2981911.6",
      "trades": "348"
    },
    {
      "date": "2025-12-30",
      "bid": "169.60",
      "ask": "170.00",
      "open": "172.60",
      "high": "172.60",
      "low": "168.20",
      "close": "169.60",
      "average": "170.6808",
      "volume": "17659",
      "turnover": "3011069.3",
      "trades": "349"
    },
    {
      "date": "2026-01-02",
      "bid": "165.40",
      "ask": "165.80",
      "open": "169.40",
      "high": "170.20",
      "low": "164.60",
      "close": "165.00",
      "average": "166.9384",
      "volume": "21717",
      "turnover": "3624446.9",
      "trades": "321"
    },
    {
      "date": "2026-01-05",
      "bid": "162.60",
      "ask": "163.60",
      "open": "165.60",
      "high": "168.20",
      "low": "162.40",
      "close": "162.40",
      "average": "164.0943",
      "volume": "9026",
      "turnover": "1480722",
      "trades": "195"
    },
    {
      "date": "2026-01-07",
      "bid": "168.00",
      "ask": "168.80",
      "open": "165.80",
      "high": "168.80",
      "low": "163.80",
      "close": "168.60",
      "average": "165.9667",
      "volume": "23074",
      "turnover": "3828430.9",
      "trades": "293"
    },
    {
      "date": "2026-01-08",
      "bid": "167.80",
      "ask": "169.00",
      "open": "167.40",
      "high": "169.00",
      "low": "165.40",
      "close": "167.40",
      "average": "167.109",
      "volume": "6290",
      "turnover": "1051215.39",
      "trades": "159"
    },
    {
      "date": "2026-01-09",
      "bid": "170.00",
      "ask": "170.80",
      "open": "167.80",
      "high": "171.00",
      "low": "167.40",
      "close": "170.60",
      "average": "169.3651",
      "volume": "8970",
      "turnover": "1519269.6",
      "trades": "164"
    },
    {
      "date": "2026-01-12",
      "bid": "166.60",
      "ask": "167.00",
      "open": "169.80",
      "high": "169.80",
      "low": "165.00",
      "close": "166.60",
      "average": "167.7913",
      "volume": "44857",
      "turnover": "7526334.1",
      "trades": "195"
    },
    {
      "date": "2026-01-13",
      "bid": "166.40",
      "ask": "167.00",
      "open": "167.00",
      "high": "168.60",
      "low": "165.60",
      "close": "166.20",
      "average": "166.5021",
      "volume": "12176",
      "turnover": "2027581.4",
      "trades": "183"
    },
    {
      "date": "2026-01-14",
      "bid": "161.00",
      "ask": "161.80",
      "open": "166.20",
      "high": "166.20",
      "low": "160.20",
      "close": "160.80",
      "average": "161.8907",
      "volume": "17654",
      "turnover": "2857521.6",
      "trades": "296"
    },
    {
      "date": "2026-01-15",
      "bid": "160.40",
      "ask": "161.40",
      "open": "160.40",
      "high": "162.20",
      "low": "159.40",
      "close": "160.40",
      "average": "160.2972",
      "volume": "13979",
      "turnover": "2240409.7",
      "trades": "254"
    },
    {
      "date": "2026-01-16",
      "bid": "160.80",
      "ask": "161.60",
      "open": "160.40",
      "high": "162.00",
      "low": "159.60",
      "close": "160.80",
      "average": "160.685",
      "volume": "7432",
      "turnover": "1194210.2",
      "trades": "156"
    },
    {
      "date": "2026-01-19",
      "bid": "154.80",
      "ask": "155.80",
      "open": "158.80",
      "high": "158.80",
      "low": "154.40",
      "close": "154.40",
      "average": "156.1994",
      "volume": "20222",
      "turnover": "3158652.8",
      "trades": "338"
    },
    {
      "date": "2026-01-20",
      "bid": "152.60",
      "ask": "153.00",
      "open": "153.60",
      "high": "154.40",
      "low": "151.00",
      "close": "152.40",
      "average": "152.5285",
      "volume": "24174",
      "turnover": "3687509.4",
      "trades": "386"
    },
    {
      "date": "2026-01-21",
      "bid": "151.20",
      "ask": "152.00",
      "open": "151.80",
      "high": "153.20",
      "low": "149.80",
      "close": "151.20",
      "average": "151.7503",
      "volume": "26135",
      "turnover": "3966381.8",
      "trades": "359"
    },
    {
      "date": "2026-01-22",
      "bid": "155.20",
      "ask": "156.20",
      "open": "152.80",
      "high": "158.60",
      "low": "152.80",
      "close": "155.00",
      "average": "155.563",
      "volume": "32219",
      "turnover": "5011949.2",
      "trades": "522"
    },
    {
      "date": "2026-01-23",
      "bid": "153.60",
      "ask": "154.40",
      "open": "155.40",
      "high": "156.00",
      "low": "153.00",
      "close": "153.40",
      "average": "154.3761",
      "volume": "12103",
      "turnover": "1868250.2",
      "trades": "203"
    },
    {
      "date": "2026-01-26",
      "bid": "150.00",
      "ask": "150.20",
      "open": "154.40",
      "high": "154.40",
      "low": "149.60",
      "close": "149.60",
      "average": "151.0951",
      "volume": "20688",
      "turnover": "3125873.6",
      "trades": "340"
    },
    {
      "date": "2026-01-27",
      "bid": "147.20",
      "ask": "147.80",
      "open": "150.00",
      "high": "151.00",
      "low": "147.00",
      "close": "147.00",
      "average": "148.0777",
      "volume": "11193",
      "turnover": "1657433.8",
      "trades": "274"
    },
    {
      "date": "2026-01-28",
      "bid": "145.00",
      "ask": "145.60",
      "open": "147.20",
      "high": "147.60",
      "low": "144.80",
      "close": "145.20",
      "average": "146.1854",
      "volume": "18739",
      "turnover": "2739104.4",
      "trades": "273"
    },
    {
      "date": "2026-01-29",
      "bid": "143.20",
      "ask": "144.20",
      "open": "145.00",
      "high": "145.80",
      "low": "142.60",
      "close": "143.40",
      "average": "144.2628",
      "volume": "17839",
      "turnover": "2574127.5",
      "trades": "270"
    },
    {
      "date": "2026-01-30",
      "bid": "143.60",
      "ask": "144.00",
      "open": "144.20",
      "high": "145.00",
      "low": "142.40",
      "close": "143.80",
      "average": "143.5636",
      "volume": "13101",
      "turnover": "1880655.8",
      "trades": "225"
    },
    {
      "date": "2026-02-02",
      "bid": "144.20",
      "ask": "146.40",
      "open": "143.00",
      "high": "145.00",
      "low": "142.20",
      "close": "144.00",
      "average": "143.6313",
      "volume": "31608",
      "turnover": "4539847",
      "trades": "393"
    },
    {
      "date": "2026-02-03",
      "bid": "144.00",
      "ask": "144.80",
      "open": "144.60",
      "high": "145.20",
      "low": "142.80",
      "close": "144.00",
      "average": "144.0614",
      "volume": "23586",
      "turnover": "3397783.9",
      "trades": "266"
    },
    {
      "date": "2026-02-04",
      "bid": "144.80",
      "ask": "145.00",
      "open": "144.00",
      "high": "145.20",
      "low": "142.60",
      "close": "145.00",
      "average": "144.1809",
      "volume": "24057",
      "turnover": "3468289.1",
      "trades": "241"
    },
    {
      "date": "2026-02-05",
      "bid": "140.60",
      "ask": "142.00",
      "open": "145.20",
      "high": "145.20",
      "low": "140.00",
      "close": "141.00",
      "average": "142.0324",
      "volume": "34774",
      "turnover": "4939034.59",
      "trades": "406"
    },
    {
      "date": "2026-02-06",
      "bid": "142.60",
      "ask": "143.40",
      "open": "143.00",
      "high": "143.40",
      "low": "140.00",
      "close": "142.80",
      "average": "141.5559",
      "volume": "68762",
      "turnover": "9733612.9",
      "trades": "278"
    },
    {
      "date": "2026-02-09",
      "bid": "143.80",
      "ask": "144.80",
      "open": "143.40",
      "high": "144.60",
      "low": "142.60",
      "close": "143.60",
      "average": "143.6689",
      "volume": "19339",
      "turnover": "2778444",
      "trades": "260"
    },
    {
      "date": "2026-02-10",
      "bid": "145.20",
      "ask": "145.80",
      "open": "143.20",
      "high": "146.00",
      "low": "142.80",
      "close": "145.40",
      "average": "144.0668",
      "volume": "100120",
      "turnover": "14462879.6",
      "trades": "264"
    },
    {
      "date": "2026-02-11",
      "bid": "142.80",
      "ask": "143.20",
      "open": "145.40",
      "high": "145.60",
      "low": "140.80",
      "close": "142.60",
      "average": "142.3004",
      "volume": "112445",
      "turnover": "16000890.9",
      "trades": "322"
    },
    {
      "date": "2026-02-12",
      "bid": "145.80",
      "ask": "146.20",
      "open": "141.20",
      "high": "147.40",
      "low": "134.60",
      "close": "145.60",
      "average": "140.2904",
      "volume": "72880",
      "turnover": "10224210.6",
      "trades": "795"
    },
    {
      "date": "2026-02-13",
      "bid": "147.40",
      "ask": "147.80",
      "open": "143.60",
      "high": "150.60",
      "low": "143.60",
      "close": "147.00",
      "average": "148.18",
      "volume": "34991",
      "turnover": "5184965.4",
      "trades": "335"
    },
    {
      "date": "2026-02-16",
      "bid": "147.40",
      "ask": "148.00",
      "open": "147.80",
      "high": "149.60",
      "low": "147.00",
      "close": "147.00",
      "average": "147.8577",
      "volume": "15545",
      "turnover": "2298448.4",
      "trades": "210"
    },
    {
      "date": "2026-02-17",
      "bid": "148.00",
      "ask": "148.60",
      "open": "147.00",
      "high": "148.60",
      "low": "146.00",
      "close": "148.20",
      "average": "147.3927",
      "volume": "19374",
      "turnover": "2855586.4",
      "trades": "359"
    },
    {
      "date": "2026-02-18",
      "bid": "145.00",
      "ask": "145.60",
      "open": "147.80",
      "high": "148.40",
      "low": "144.80",
      "close": "144.80",
      "average": "146.4685",
      "volume": "16909",
      "turnover": "2476636.2",
      "trades": "224"
    },
    {
      "date": "2026-02-19",
      "bid": "146.80",
      "ask": "147.40",
      "open": "145.60",
      "high": "147.60",
      "low": "144.60",
      "close": "147.00",
      "average": "146.5877",
      "volume": "7147",
      "turnover": "1047662.2",
      "trades": "141"
    },
    {
      "date": "2026-02-20",
      "bid": "144.00",
      "ask": "144.80",
      "open": "146.20",
      "high": "148.00",
      "low": "141.80",
      "close": "144.00",
      "average": "144.2434",
      "volume": "47713",
      "turnover": "6882487.5",
      "trades": "611"
    },
    {
      "date": "2026-02-23",
      "bid": "142.80",
      "ask": "143.40",
      "open": "144.00",
      "high": "145.20",
      "low": "142.60",
      "close": "142.60",
      "average": "143.8659",
      "volume": "18103",
      "turnover": "2604404.79",
      "trades": "248"
    },
    {
      "date": "2026-02-24",
      "bid": "143.20",
      "ask": "143.80",
      "open": "142.60",
      "high": "145.20",
      "low": "142.60",
      "close": "143.40",
      "average": "143.9542",
      "volume": "18249",
      "turnover": "2627028.6",
      "trades": "248"
    },
    {
      "date": "2026-02-25",
      "bid": "142.60",
      "ask": "143.00",
      "open": "145.00",
      "high": "145.00",
      "low": "142.60",
      "close": "142.60",
      "average": "143.29",
      "volume": "45091",
      "turnover": "6461313.3",
      "trades": "379"
    },
    {
      "date": "2026-02-26",
      "bid": "148.60",
      "ask": "149.20",
      "open": "143.00",
      "high": "149.60",
      "low": "142.60",
      "close": "149.40",
      "average": "146.6048",
      "volume": "23942",
      "turnover": "3510888.7",
      "trades": "314"
    },
    {
      "date": "2026-02-27",
      "bid": "148.00",
      "ask": "148.60",
      "open": "149.40",
      "high": "149.80",
      "low": "147.20",
      "close": "148.20",
      "average": "148.5959",
      "volume": "24736",
      "turnover": "3675669.2",
      "trades": "253"
    },
    {
      "date": "2026-03-02",
      "bid": "146.80",
      "ask": "147.80",
      "open": "147.80",
      "high": "148.40",
      "low": "146.00",
      "close": "147.00",
      "average": "147.3395",
      "volume": "23274",
      "turnover": "3429221",
      "trades": "310"
    },
    {
      "date": "2026-03-03",
      "bid": "143.80",
      "ask": "144.40",
      "open": "146.60",
      "high": "146.80",
      "low": "143.00",
      "close": "143.80",
      "average": "144.055",
      "volume": "19543",
      "turnover": "2815267.2",
      "trades": "277"
    },
    {
      "date": "2026-03-04",
      "bid": "142.20",
      "ask": "142.80",
      "open": "143.80",
      "high": "144.60",
      "low": "142.00",
      "close": "142.00",
      "average": "143.1873",
      "volume": "13745",
      "turnover": "1968208",
      "trades": "249"
    },
    {
      "date": "2026-03-05",
      "bid": "141.20",
      "ask": "141.60",
      "open": "142.40",
      "high": "142.40",
      "low": "140.60",
      "close": "141.00",
      "average": "141.6394",
      "volume": "23533",
      "turnover": "3333201",
      "trades": "201"
    },
    {
      "date": "2026-03-06",
      "bid": "140.60",
      "ask": "141.20",
      "open": "141.20",
      "high": "142.40",
      "low": "140.20",
      "close": "140.20",
      "average": "140.9908",
      "volume": "11604",
      "turnover": "1636177.2",
      "trades": "201"
    },
    {
      "date": "2026-03-09",
      "bid": "135.00",
      "ask": "135.60",
      "open": "141.40",
      "high": "141.40",
      "low": "134.60",
      "close": "134.60",
      "average": "136.2987",
      "volume": "29317",
      "turnover": "3996174.7",
      "trades": "449"
    },
    {
      "date": "2026-03-10",
      "bid": "137.00",
      "ask": "137.80",
      "open": "138.00",
      "high": "138.80",
      "low": "135.40",
      "close": "137.80",
      "average": "137.0912",
      "volume": "29876",
      "turnover": "4095420.5",
      "trades": "337"
    },
    {
      "date": "2026-03-11",
      "bid": "135.60",
      "ask": "136.40",
      "open": "137.80",
      "high": "137.80",
      "low": "135.40",
      "close": "135.60",
      "average": "136.6008",
      "volume": "35667",
      "turnover": "4872139.4",
      "trades": "342"
    },
    {
      "date": "2026-03-12",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.20",
      "high": "135.80",
      "low": "134.20",
      "close": "134.60",
      "average": "134.7554",
      "volume": "21910",
      "turnover": "2952512.8",
      "trades": "310"
    },
    {
      "date": "2026-03-13",
      "bid": "133.60",
      "ask": "134.20",
      "open": "134.40",
      "high": "134.80",
      "low": "133.00",
      "close": "133.40",
      "average": "133.8143",
      "volume": "9821",
      "turnover": "1314024.8",
      "trades": "168"
    },
    {
      "date": "2026-03-16",
      "bid": "131.60",
      "ask": "132.40",
      "open": "134.20",
      "high": "134.60",
      "low": "131.40",
      "close": "132.00",
      "average": "132.4993",
      "volume": "16825",
      "turnover": "2229285",
      "trades": "228"
    },
    {
      "date": "2026-03-17",
      "bid": "135.80",
      "ask": "136.40",
      "open": "131.60",
      "high": "137.40",
      "low": "130.60",
      "close": "136.00",
      "average": "132.4468",
      "volume": "527617",
      "turnover": "69598441",
      "trades": "390"
    },
    {
      "date": "2026-03-18",
      "bid": "135.80",
      "ask": "136.40",
      "open": "137.40",
      "high": "137.80",
      "low": "135.40",
      "close": "136.40",
      "average": "136.7693",
      "volume": "11370",
      "turnover": "1555067",
      "trades": "147"
    },
    {
      "date": "2026-03-19",
      "bid": "132.60",
      "ask": "133.20",
      "open": "134.60",
      "high": "135.40",
      "low": "132.20",
      "close": "133.00",
      "average": "133.4177",
      "volume": "17030",
      "turnover": "2272017.7",
      "trades": "211"
    },
    {
      "date": "2026-03-20",
      "bid": "129.60",
      "ask": "130.60",
      "open": "133.40",
      "high": "133.80",
      "low": "129.00",
      "close": "129.60",
      "average": "131.4218",
      "volume": "27563",
      "turnover": "3622378.6",
      "trades": "254"
    },
    {
      "date": "2026-03-23",
      "bid": "132.80",
      "ask": "133.60",
      "open": "129.00",
      "high": "135.40",
      "low": "126.80",
      "close": "132.60",
      "average": "130.1649",
      "volume": "41826",
      "turnover": "5443225.2",
      "trades": "442"
    },
    {
      "date": "2026-03-24",
      "bid": "132.60",
      "ask": "133.40",
      "open": "133.00",
      "high": "134.20",
      "low": "131.00",
      "close": "133.40",
      "average": "132.8857",
      "volume": "19522",
      "turnover": "2592828.79",
      "trades": "227"
    },
    {
      "date": "2026-03-25",
      "bid": "134.60",
      "ask": "135.40",
      "open": "133.60",
      "high": "137.00",
      "low": "133.60",
      "close": "134.80",
      "average": "135.1671",
      "volume": "49989",
      "turnover": "6757315.7",
      "trades": "266"
    },
    {
      "date": "2026-03-26",
      "bid": "135.20",
      "ask": "135.80",
      "open": "134.60",
      "high": "136.60",
      "low": "133.60",
      "close": "135.00",
      "average": "135.4118",
      "volume": "12833",
      "turnover": "1737592.4",
      "trades": "256"
    },
    {
      "date": "2026-03-27",
      "bid": "133.20",
      "ask": "134.00",
      "open": "134.80",
      "high": "135.20",
      "low": "132.80",
      "close": "133.40",
      "average": "134.197",
      "volume": "21724",
      "turnover": "2915345.2",
      "trades": "209"
    },
    {
      "date": "2026-03-30",
      "bid": "135.40",
      "ask": "136.20",
      "open": "132.60",
      "high": "136.00",
      "low": "130.00",
      "close": "135.60",
      "average": "132.972",
      "volume": "26351",
      "turnover": "3504002.4",
      "trades": "398"
    },
    {
      "date": "2026-03-31",
      "bid": "138.00",
      "ask": "139.20",
      "open": "136.20",
      "high": "140.00",
      "low": "134.80",
      "close": "138.80",
      "average": "137.8595",
      "volume": "14874",
      "turnover": "2049617.2",
      "trades": "175"
    },
    {
      "date": "2026-04-01",
      "bid": "138.40",
      "ask": "139.20",
      "open": "140.00",
      "high": "142.00",
      "low": "138.00",
      "close": "138.40",
      "average": "139.1067",
      "volume": "12875",
      "turnover": "1790998.2",
      "trades": "156"
    },
    {
      "date": "2026-04-02",
      "bid": "137.60",
      "ask": "138.40",
      "open": "138.20",
      "high": "138.60",
      "low": "136.60",
      "close": "138.00",
      "average": "137.8718",
      "volume": "5818",
      "turnover": "802138",
      "trades": "105"
    },
    {
      "date": "2026-04-07",
      "bid": "139.00",
      "ask": "139.40",
      "open": "137.40",
      "high": "141.60",
      "low": "137.20",
      "close": "138.80",
      "average": "140.0011",
      "volume": "14945",
      "turnover": "2092315.8",
      "trades": "186"
    },
    {
      "date": "2026-04-08",
      "bid": "140.20",
      "ask": "143.00",
      "open": "143.80",
      "high": "145.80",
      "low": "142.80",
      "close": "142.80",
      "average": "143.8007",
      "volume": "27239",
      "turnover": "3917562.8",
      "trades": "243"
    },
    {
      "date": "2026-04-09",
      "bid": "141.80",
      "ask": "143.20",
      "open": "140.00",
      "high": "143.80",
      "low": "139.60",
      "close": "142.80",
      "average": "142.3075",
      "volume": "13539",
      "turnover": "1926700.6",
      "trades": "161"
    },
    {
      "date": "2026-04-10",
      "bid": "144.20",
      "ask": "145.00",
      "open": "143.00",
      "high": "146.00",
      "low": "143.00",
      "close": "144.40",
      "average": "144.6997",
      "volume": "12248",
      "turnover": "1772282",
      "trades": "178"
    },
    {
      "date": "2026-04-13",
      "bid": "140.40",
      "ask": "141.40",
      "open": "144.20",
      "high": "144.20",
      "low": "140.40",
      "close": "140.40",
      "average": "141.6405",
      "volume": "100692",
      "turnover": "14262065.2",
      "trades": "167"
    },
    {
      "date": "2026-04-14",
      "bid": "140.20",
      "ask": "141.00",
      "open": "141.40",
      "high": "141.80",
      "low": "140.00",
      "close": "140.20",
      "average": "140.7728",
      "volume": "10782",
      "turnover": "1518070.3",
      "trades": "136"
    },
    {
      "date": "2026-04-15",
      "bid": "142.00",
      "ask": "142.20",
      "open": "141.00",
      "high": "143.00",
      "low": "141.00",
      "close": "142.00",
      "average": "142.1356",
      "volume": "7036",
      "turnover": "1000066.4",
      "trades": "152"
    },
    {
      "date": "2026-04-16",
      "bid": "141.20",
      "ask": "142.80",
      "open": "142.00",
      "high": "143.80",
      "low": "141.00",
      "close": "142.40",
      "average": "142.5249",
      "volume": "29982",
      "turnover": "4274326.3",
      "trades": "273"
    },
    {
      "date": "2026-04-17",
      "bid": "133.20",
      "ask": "134.00",
      "open": "135.20",
      "high": "136.80",
      "low": "130.40",
      "close": "133.00",
      "average": "132.7548",
      "volume": "299575",
      "turnover": "39770277.2",
      "trades": "1889"
    },
    {
      "date": "2026-04-20",
      "bid": "129.40",
      "ask": "130.00",
      "open": "133.00",
      "high": "133.00",
      "low": "128.80",
      "close": "129.60",
      "average": "130.107",
      "volume": "53967",
      "turnover": "7021500.2",
      "trades": "577"
    },
    {
      "date": "2026-04-21",
      "bid": "131.00",
      "ask": "131.80",
      "open": "130.20",
      "high": "133.20",
      "low": "130.00",
      "close": "130.80",
      "average": "131.5839",
      "volume": "58061",
      "turnover": "7639948.6",
      "trades": "412"
    },
    {
      "date": "2026-04-22",
      "bid": "124.40",
      "ask": "124.60",
      "open": "128.00",
      "high": "128.20",
      "low": "124.20",
      "close": "124.60",
      "average": "125.6922",
      "volume": "54893",
      "turnover": "6899621",
      "trades": "628"
    },
    {
      "date": "2026-04-23",
      "bid": "119.80",
      "ask": "120.40",
      "open": "124.40",
      "high": "124.40",
      "low": "119.80",
      "close": "119.80",
      "average": "121.5117",
      "volume": "79836",
      "turnover": "9701009",
      "trades": "673"
    },
    {
      "date": "2026-04-24",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.00",
      "high": "121.00",
      "low": "118.60",
      "close": "119.40",
      "average": "119.8086",
      "volume": "42324",
      "turnover": "5070835.59",
      "trades": "401"
    },
    {
      "date": "2026-04-27",
      "bid": "120.00",
      "ask": "120.80",
      "open": "119.00",
      "high": "120.60",
      "low": "118.00",
      "close": "119.60",
      "average": "119.5913",
      "volume": "22256",
      "turnover": "2661625",
      "trades": "347"
    },
    {
      "date": "2026-04-28",
      "bid": "118.40",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.40",
      "close": "118.60",
      "average": "119.038",
      "volume": "44161",
      "turnover": "5256835",
      "trades": "442"
    },
    {
      "date": "2026-04-29",
      "bid": "116.00",
      "ask": "116.60",
      "open": "119.60",
      "high": "119.60",
      "low": "115.80",
      "close": "115.80",
      "average": "116.9446",
      "volume": "40850",
      "turnover": "4777147.59",
      "trades": "424"
    },
    {
      "date": "2026-04-30",
      "bid": "117.00",
      "ask": "117.80",
      "open": "115.20",
      "high": "117.60",
      "low": "115.00",
      "close": "116.60",
      "average": "116.4289",
      "volume": "12958",
      "turnover": "1508685.2",
      "trades": "169"
    },
    {
      "date": "2026-05-04",
      "bid": "118.00",
      "ask": "118.60",
      "open": "117.20",
      "high": "120.60",
      "low": "116.20",
      "close": "118.00",
      "average": "118.1635",
      "volume": "69871",
      "turnover": "8256677.2",
      "trades": "412"
    },
    {
      "date": "2026-05-05",
      "bid": "117.40",
      "ask": "118.20",
      "open": "117.20",
      "high": "120.20",
      "low": "117.00",
      "close": "117.40",
      "average": "118.3306",
      "volume": "19550",
      "turnover": "2313363.6",
      "trades": "263"
    },
    {
      "date": "2026-05-06",
      "bid": "120.20",
      "ask": "120.80",
      "open": "118.20",
      "high": "122.00",
      "low": "117.80",
      "close": "120.40",
      "average": "120.4293",
      "volume": "24933",
      "turnover": "3002576.8",
      "trades": "297"
    },
    {
      "date": "2026-05-07",
      "bid": "120.20",
      "ask": "121.00",
      "open": "121.00",
      "high": "122.20",
      "low": "120.00",
      "close": "120.80",
      "average": "120.7582",
      "volume": "21008",
      "turnover": "2536888.79",
      "trades": "216"
    },
    {
      "date": "2026-05-08",
      "bid": "121.40",
      "ask": "122.40",
      "open": "122.40",
      "high": "122.40",
      "low": "119.20",
      "close": "122.00",
      "average": "121.099",
      "volume": "31515",
      "turnover": "3816439.5",
      "trades": "286"
    },
    {
      "date": "2026-05-11",
      "bid": "117.60",
      "ask": "118.20",
      "open": "121.40",
      "high": "121.80",
      "low": "117.60",
      "close": "117.80",
      "average": "118.3619",
      "volume": "52575",
      "turnover": "6223061.6",
      "trades": "369"
    },
    {
      "date": "2026-05-12",
      "bid": "117.20",
      "ask": "117.80",
      "open": "116.80",
      "high": "118.80",
      "low": "116.40",
      "close": "117.40",
      "average": "117.7351",
      "volume": "16357",
      "turnover": "1925793",
      "trades": "207"
    },
    {
      "date": "2026-05-13",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.20",
      "high": "118.40",
      "low": "117.00",
      "close": "117.20",
      "average": "117.2361",
      "volume": "13718",
      "turnover": "1608244.4",
      "trades": "97"
    },
    {
      "date": "2026-05-15",
      "bid": "117.20",
      "ask": "117.60",
      "open": "117.40",
      "high": "119.00",
      "low": "116.20",
      "close": "117.40",
      "average": "117.3996",
      "volume": "23650",
      "turnover": "2776500.4",
      "trades": "225"
    },
    {
      "date": "2026-05-18",
      "bid": "116.40",
      "ask": "117.40",
      "open": "117.80",
      "high": "117.80",
      "low": "114.60",
      "close": "116.60",
      "average": "116.4798",
      "volume": "28571",
      "turnover": "3328033.9",
      "trades": "242"
    },
    {
      "date": "2026-05-19",
      "bid": "117.40",
      "ask": "118.60",
      "open": "116.80",
      "high": "118.80",
      "low": "116.80",
      "close": "117.80",
      "average": "118.3435",
      "volume": "129800",
      "turnover": "15361063.7",
      "trades": "177"
    },
    {
      "date": "2026-05-20",
      "bid": "119.80",
      "ask": "120.80",
      "open": "118.00",
      "high": "121.20",
      "low": "117.20",
      "close": "120.00",
      "average": "119.1037",
      "volume": "32960",
      "turnover": "3925657.8",
      "trades": "161"
    },
    {
      "date": "2026-05-21",
      "bid": "118.60",
      "ask": "119.60",
      "open": "120.20",
      "high": "121.20",
      "low": "118.20",
      "close": "118.80",
      "average": "119.8201",
      "volume": "65754",
      "turnover": "7885846.8",
      "trades": "372"
    },
    {
      "date": "2026-05-22",
      "bid": "118.40",
      "ask": "119.40",
      "open": "119.60",
      "high": "120.40",
      "low": "118.20",
      "close": "119.40",
      "average": "119.4027",
      "volume": "24608",
      "turnover": "2938312.2",
      "trades": "355"
    },
    {
      "date": "2026-05-25",
      "bid": "120.80",
      "ask": "121.80",
      "open": "119.60",
      "high": "121.40",
      "low": "119.60",
      "close": "121.00",
      "average": "120.7383",
      "volume": "8281",
      "turnover": "999834",
      "trades": "125"
    },
    {
      "date": "2026-05-26",
      "bid": "119.40",
      "ask": "120.20",
      "open": "120.80",
      "high": "121.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9666",
      "volume": "19202",
      "turnover": "2303598",
      "trades": "197"
    },
    {
      "date": "2026-05-27",
      "bid": "119.40",
      "ask": "120.60",
      "open": "120.20",
      "high": "122.80",
      "low": "119.40",
      "close": "120.20",
      "average": "121.1646",
      "volume": "43534",
      "turnover": "5274779.4",
      "trades": "288"
    },
    {
      "date": "2026-05-28",
      "bid": "118.00",
      "ask": "118.60",
      "open": "120.20",
      "high": "121.00",
      "low": "117.40",
      "close": "118.20",
      "average": "118.3139",
      "volume": "118312",
      "turnover": "13997958.6",
      "trades": "241"
    },
    {
      "date": "2026-05-29",
      "bid": "119.00",
      "ask": "120.20",
      "open": "118.40",
      "high": "121.00",
      "low": "117.80",
      "close": "119.20",
      "average": "119.5632",
      "volume": "13067",
      "turnover": "1561808.4",
      "trades": "137"
    },
    {
      "date": "2026-06-01",
      "bid": "117.00",
      "ask": "117.60",
      "open": "122.40",
      "high": "122.40",
      "low": "116.40",
      "close": "117.20",
      "average": "118.3954",
      "volume": "286428",
      "turnover": "33911770.79",
      "trades": "301"
    },
    {
      "date": "2026-06-02",
      "bid": "117.60",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.60",
      "low": "117.60",
      "close": "118.00",
      "average": "118.5914",
      "volume": "22048",
      "turnover": "2614704",
      "trades": "179"
    },
    {
      "date": "2026-06-03",
      "bid": "119.80",
      "ask": "120.60",
      "open": "117.60",
      "high": "123.80",
      "low": "117.40",
      "close": "120.00",
      "average": "120.6505",
      "volume": "47968",
      "turnover": "5786938.6",
      "trades": "443"
    },
    {
      "date": "2026-06-04",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.60",
      "low": "119.40",
      "close": "119.80",
      "average": "120.2831",
      "volume": "19532",
      "turnover": "2349681.5",
      "trades": "213"
    },
    {
      "date": "2026-06-05",
      "bid": "126.20",
      "ask": "127.40",
      "open": "120.80",
      "high": "128.80",
      "low": "120.80",
      "close": "126.60",
      "average": "123.8019",
      "volume": "88946",
      "turnover": "11013625",
      "trades": "485"
    },
    {
      "date": "2026-06-08",
      "bid": "126.20",
      "ask": "127.20",
      "open": "125.20",
      "high": "127.20",
      "low": "123.80",
      "close": "127.20",
      "average": "126.1838",
      "volume": "35551",
      "turnover": "4485856.59",
      "trades": "293"
    },
    {
      "date": "2026-06-09",
      "bid": "125.20",
      "ask": "125.80",
      "open": "126.00",
      "high": "127.20",
      "low": "125.00",
      "close": "125.00",
      "average": "126.0769",
      "volume": "17564",
      "turnover": "2214415",
      "trades": "182"
    },
    {
      "date": "2026-06-10",
      "bid": "125.80",
      "ask": "126.80",
      "open": "126.40",
      "high": "128.00",
      "low": "124.20",
      "close": "126.20",
      "average": "126.294",
      "volume": "24947",
      "turnover": "3150655.8",
      "trades": "267"
    },
    {
      "date": "2026-06-11",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.40",
      "high": "127.40",
      "low": "124.60",
      "close": "125.60",
      "average": "125.601",
      "volume": "19493",
      "turnover": "2448339.79",
      "trades": "179"
    },
    {
      "date": "2026-06-12",
      "bid": "127.80",
      "ask": "128.20",
      "open": "126.00",
      "high": "129.20",
      "low": "126.00",
      "close": "127.20",
      "average": "128.5437",
      "volume": "80473",
      "turnover": "10344297.19",
      "trades": "191"
    },
    {
      "date": "2026-06-15",
      "bid": "128.20",
      "ask": "128.80",
      "open": "127.80",
      "high": "130.40",
      "low": "127.60",
      "close": "127.80",
      "average": "129.0286",
      "volume": "27809",
      "turnover": "3588155.6",
      "trades": "167"
    },
    {
      "date": "2026-06-16",
      "bid": "126.40",
      "ask": "127.40",
      "open": "128.20",
      "high": "129.80",
      "low": "126.00",
      "close": "126.20",
      "average": "128.7267",
      "volume": "41461",
      "turnover": "5337139.2",
      "trades": "201"
    },
    {
      "date": "2026-06-17",
      "bid": "128.80",
      "ask": "130.00",
      "open": "126.80",
      "high": "129.80",
      "low": "126.00",
      "close": "129.20",
      "average": "128.3533",
      "volume": "17667",
      "turnover": "2267617.2",
      "trades": "170"
    },
    {
      "date": "2026-06-18",
      "bid": "128.40",
      "ask": "129.40",
      "open": "129.20",
      "high": "129.20",
      "low": "127.00",
      "close": "129.20",
      "average": "128.2465",
      "volume": "45268",
      "turnover": "5805461.4",
      "trades": "352"
    },
    {
      "date": "2026-06-22",
      "bid": "128.60",
      "ask": "129.20",
      "open": "128.40",
      "high": "129.80",
      "low": "127.20",
      "close": "128.40",
      "average": "128.2706",
      "volume": "40981",
      "turnover": "5256982.59",
      "trades": "286"
    },
    {
      "date": "2026-06-23",
      "bid": "127.80",
      "ask": "128.80",
      "open": "126.80",
      "high": "128.60",
      "low": "125.80",
      "close": "127.80",
      "average": "126.9891",
      "volume": "30948",
      "turnover": "3930057.2",
      "trades": "312"
    },
    {
      "date": "2026-06-24",
      "bid": "128.00",
      "ask": "129.20",
      "open": "126.80",
      "high": "129.20",
      "low": "125.40",
      "close": "128.80",
      "average": "127.3682",
      "volume": "23549",
      "turnover": "2999368.8",
      "trades": "178"
    },
    {
      "date": "2026-06-25",
      "bid": "130.60",
      "ask": "131.00",
      "open": "128.80",
      "high": "131.20",
      "low": "128.80",
      "close": "130.60",
      "average": "130.5901",
      "volume": "51722",
      "turnover": "6754241.4",
      "trades": "312"
    },
    {
      "date": "2026-06-26",
      "bid": "128.00",
      "ask": "129.00",
      "open": "130.40",
      "high": "130.40",
      "low": "126.20",
      "close": "129.20",
      "average": "128.3611",
      "volume": "23548",
      "turnover": "3022462.2",
      "trades": "224"
    },
    {
      "date": "2026-06-29",
      "bid": "128.00",
      "ask": "129.20",
      "open": "128.40",
      "high": "131.20",
      "low": "128.20",
      "close": "128.40",
      "average": "129.4048",
      "volume": "35666",
      "turnover": "4615353.2",
      "trades": "238"
    },
    {
      "date": "2026-06-30",
      "bid": "130.80",
      "ask": "131.80",
      "open": "129.40",
      "high": "131.80",
      "low": "128.40",
      "close": "131.20",
      "average": "130.5197",
      "volume": "23280",
      "turnover": "3038499.6",
      "trades": "165"
    },
    {
      "date": "2026-07-01",
      "bid": "130.60",
      "ask": "131.40",
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "131.20",
      "average": "130.5747",
      "volume": "22767",
      "turnover": "2972793.2",
      "trades": "222"
    },
    {
      "date": "2026-07-02",
      "bid": "134.40",
      "ask": "135.40",
      "open": "130.60",
      "high": "135.40",
      "low": "130.60",
      "close": "135.20",
      "average": "133.4189",
      "volume": "43845",
      "turnover": "5848573.7",
      "trades": "275"
    },
    {
      "date": "2026-07-03",
      "bid": "137.40",
      "ask": "137.80",
      "open": "135.40",
      "high": "138.00",
      "low": "133.80",
      "close": "137.40",
      "average": "136.2482",
      "volume": "20560",
      "turnover": "2801056.3",
      "trades": "203"
    },
    {
      "date": "2026-07-06",
      "bid": "134.40",
      "ask": "135.20",
      "open": "137.40",
      "high": "138.00",
      "low": "134.20",
      "close": "135.40",
      "average": "135.3679",
      "volume": "19322",
      "turnover": "2615491.5",
      "trades": "201"
    },
    {
      "date": "2026-07-07",
      "bid": "128.20",
      "ask": "129.00",
      "open": "136.40",
      "high": "136.40",
      "low": "128.40",
      "close": "128.60",
      "average": "130.998",
      "volume": "17571",
      "turnover": "2301935.29",
      "trades": "271"
    },
    {
      "date": "2026-07-08",
      "bid": "123.00",
      "ask": "123.60",
      "open": "128.00",
      "high": "128.20",
      "low": "122.80",
      "close": "123.40",
      "average": "124.6528",
      "volume": "53403",
      "turnover": "6657806.9",
      "trades": "354"
    },
    {
      "date": "2026-07-09",
      "bid": "125.20",
      "ask": "126.20",
      "open": "123.60",
      "high": "126.00",
      "low": "123.20",
      "close": "125.80",
      "average": "124.5961",
      "volume": "20381",
      "turnover": "2538838.7",
      "trades": "223"
    },
    {
      "date": "2026-07-10",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.20",
      "high": "126.80",
      "low": "125.00",
      "close": "126.80",
      "average": "126.3686",
      "volume": "11295",
      "turnover": "1427333.8",
      "trades": "165"
    },
    {
      "date": "2026-07-13",
      "bid": "126.80",
      "ask": "128.00",
      "open": "127.00",
      "high": "127.60",
      "low": "125.00",
      "close": "127.60",
      "average": "126.1703",
      "volume": "20917",
      "turnover": "2638847",
      "trades": "199"
    },
    {
      "date": "2026-07-14",
      "bid": "127.60",
      "ask": "128.40",
      "open": "126.40",
      "high": "128.40",
      "low": "125.20",
      "close": "128.00",
      "average": "127.5163",
      "volume": "10422",
      "turnover": "1328393.7",
      "trades": "120"
    },
    {
      "date": "2026-07-15",
      "bid": "129.80",
      "ask": "130.80",
      "open": "128.60",
      "high": "131.00",
      "low": "127.00",
      "close": "129.80",
      "average": "129.3716",
      "volume": "20556",
      "turnover": "2660499.79",
      "trades": "229"
    },
    {
      "date": "2026-07-16",
      "bid": "129.00",
      "ask": "130.00",
      "open": "129.00",
      "high": "131.00",
      "low": "123.60",
      "close": "128.20",
      "average": "127.1542",
      "volume": "38168",
      "turnover": "4850443",
      "trades": "389"
    },
    {
      "date": "2026-07-17",
      "bid": "124.80",
      "ask": "125.60",
      "open": "128.20",
      "high": "129.80",
      "low": "124.20",
      "close": "126.00",
      "average": "126.4688",
      "volume": "36820",
      "turnover": "4656307",
      "trades": "333"
    },
    {
      "date": "2026-07-20",
      "bid": "126.00",
      "ask": "126.80",
      "open": "125.80",
      "high": "128.60",
      "low": "125.80",
      "close": "127.00",
      "average": "127.1357",
      "volume": "12121",
      "turnover": "1541009.5",
      "trades": "174"
    },
    {
      "date": "2026-07-21",
      "bid": "123.80",
      "ask": "125.40",
      "open": "126.80",
      "high": "126.80",
      "low": "124.00",
      "close": "124.00",
      "average": "124.4355",
      "volume": "52584",
      "turnover": "6543454.9",
      "trades": "344"
    },
    {
      "date": "2026-07-22",
      "bid": "128.20",
      "ask": "129.20",
      "open": "124.00",
      "high": "129.40",
      "low": "123.00",
      "close": "129.00",
      "average": "127.6636",
      "volume": "22806",
      "turnover": "2912422.3",
      "trades": "233"
    },
    {
      "date": "2026-07-23",
      "bid": "126.40",
      "ask": "127.60",
      "open": "128.20",
      "high": "130.20",
      "low": "125.40",
      "close": "126.80",
      "average": "127.683",
      "volume": "16188",
      "turnover": "2066824.8",
      "trades": "160"
    },
    {
      "date": "2026-07-24",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.60",
      "high": "128.20",
      "low": "126.40",
      "close": "127.20",
      "average": "127.2484",
      "volume": "6969",
      "turnover": "886800.9",
      "trades": "127"
    },
    {
      "date": "2026-07-27",
      "bid": "128.00",
      "ask": "128.60",
      "open": "127.00",
      "high": "129.20",
      "low": "126.80",
      "close": "128.40",
      "average": "128.0556",
      "volume": "22083",
      "turnover": "2827664.5",
      "trades": "168"
    },
    {
      "date": "2026-07-28",
      "bid": "128.40",
      "ask": "129.00",
      "open": "128.40",
      "high": "129.60",
      "low": "128.20",
      "close": "129.40",
      "average": "128.8193",
      "volume": "9922",
      "turnover": "1278141.8",
      "trades": "139"
    },
    {
      "date": "2026-07-29",
      "bid": "128.40",
      "ask": "128.80",
      "open": "129.40",
      "high": "129.60",
      "low": "128.00",
      "close": "128.40",
      "average": "128.5566",
      "volume": "10888",
      "turnover": "1399804.1",
      "trades": "142"
    },
    {
      "date": "2026-07-30",
      "bid": "127.40",
      "ask": "128.20",
      "open": "129.00",
      "high": "129.60",
      "low": "127.40",
      "close": "127.80",
      "average": "128.6444",
      "volume": "17798",
      "turnover": "2289710.6",
      "trades": "212"
    },
    {
      "date": "2026-07-31",
      "bid": "127.40",
      "ask": "128.80",
      "open": "128.00",
      "high": "129.60",
      "low": "126.60",
      "close": "128.20",
      "average": "128.3361",
      "volume": "12249",
      "turnover": "1572002.9",
      "trades": "113"
    },
    {
      "date": "2026-08-03",
      "bid": "129.40",
      "ask": "130.40",
      "open": "128.20",
      "high": "130.80",
      "low": "128.20",
      "close": "129.80",
      "average": "129.9439",
      "volume": "13534",
      "turnover": "1758722",
      "trades": "136"
    },
    {
      "date": "2026-08-04",
      "bid": "131.20",
      "ask": "132.40",
      "open": "129.40",
      "high": "133.40",
      "low": "129.40",
      "close": "132.40",
      "average": "131.734",
      "volume": "22244",
      "turnover": "2930430.9",
      "trades": "227"
    },
    {
      "date": "2026-08-05",
      "bid": "134.00",
      "ask": "135.00",
      "open": "132.40",
      "high": "135.80",
      "low": "131.60",
      "close": "134.20",
      "average": "133.8633",
      "volume": "26152",
      "turnover": "3500680.2",
      "trades": "251"
    }
  ]
}