{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX315208/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/saga-a?id=TX315208",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX315208",
    "asset_class": "SHARES",
    "isin": "SE0004635878",
    "symbol": "SAGA A",
    "company": "Sagax A",
    "market": null,
    "last_sale_price": "SEK 171.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "331.00",
      "ask": "333.00",
      "open": "310.00",
      "high": "335.00",
      "low": "309.00",
      "close": "333.00",
      "average": "320.5791",
      "volume": "9982",
      "turnover": "3200021",
      "trades": "136"
    },
    {
      "date": "2021-08-03",
      "bid": "356.00",
      "ask": "358.00",
      "open": "333.00",
      "high": "359.00",
      "low": "333.00",
      "close": "341.00",
      "average": "351.2562",
      "volume": "11735",
      "turnover": "4121991",
      "trades": "269"
    },
    {
      "date": "2021-08-04",
      "bid": "361.00",
      "ask": "364.00",
      "open": "342.00",
      "high": "369.00",
      "low": "342.00",
      "close": "364.00",
      "average": "364.6106",
      "volume": "9587",
      "turnover": "3495522",
      "trades": "250"
    },
    {
      "date": "2021-08-05",
      "bid": "341.00",
      "ask": "345.00",
      "open": "371.00",
      "high": "371.00",
      "low": "338.00",
      "close": "349.00",
      "average": "348.7923",
      "volume": "15444",
      "turnover": "5386749",
      "trades": "345"
    },
    {
      "date": "2021-08-06",
      "bid": "354.00",
      "ask": "356.00",
      "open": "355.00",
      "high": "358.00",
      "low": "349.00",
      "close": "357.00",
      "average": "353.67",
      "volume": "4391",
      "turnover": "1552965",
      "trades": "120"
    },
    {
      "date": "2021-08-09",
      "bid": "336.00",
      "ask": "337.00",
      "open": "358.00",
      "high": "365.00",
      "low": "321.00",
      "close": "336.00",
      "average": "335.4809",
      "volume": "11246",
      "turnover": "3770566.5",
      "trades": "405"
    },
    {
      "date": "2021-08-10",
      "bid": "342.00",
      "ask": "343.00",
      "open": "345.00",
      "high": "347.00",
      "low": "337.00",
      "close": "343.00",
      "average": "342.9928",
      "volume": "5107",
      "turnover": "1751664",
      "trades": "165"
    },
    {
      "date": "2021-08-11",
      "bid": "352.00",
      "ask": "355.00",
      "open": "343.00",
      "high": "360.00",
      "low": "343.00",
      "close": "357.00",
      "average": "354.7253",
      "volume": "4405",
      "turnover": "1562565",
      "trades": "185"
    },
    {
      "date": "2021-08-12",
      "bid": "366.00",
      "ask": "368.00",
      "open": "357.00",
      "high": "369.00",
      "low": "357.00",
      "close": "365.00",
      "average": "363.0266",
      "volume": "5303",
      "turnover": "1925130",
      "trades": "181"
    },
    {
      "date": "2021-08-13",
      "bid": "355.00",
      "ask": "357.00",
      "open": "369.00",
      "high": "374.00",
      "low": "348.00",
      "close": "357.00",
      "average": "361.4574",
      "volume": "9023",
      "turnover": "3261430",
      "trades": "330"
    },
    {
      "date": "2021-08-16",
      "bid": "364.00",
      "ask": "367.00",
      "open": "360.00",
      "high": "376.00",
      "low": "357.00",
      "close": "367.00",
      "average": "371.9671",
      "volume": "14372",
      "turnover": "5345911",
      "trades": "303"
    },
    {
      "date": "2021-08-17",
      "bid": "361.00",
      "ask": "365.00",
      "open": "367.00",
      "high": "369.00",
      "low": "360.00",
      "close": "362.00",
      "average": "362.583",
      "volume": "4767",
      "turnover": "1728433",
      "trades": "142"
    },
    {
      "date": "2021-08-18",
      "bid": "365.00",
      "ask": "366.00",
      "open": "364.00",
      "high": "370.00",
      "low": "364.00",
      "close": "365.00",
      "average": "367.3095",
      "volume": "4566",
      "turnover": "1677135",
      "trades": "140"
    },
    {
      "date": "2021-08-19",
      "bid": "354.00",
      "ask": "358.00",
      "open": "364.00",
      "high": "364.00",
      "low": "350.00",
      "close": "354.00",
      "average": "356.5838",
      "volume": "9359",
      "turnover": "3337268",
      "trades": "192"
    },
    {
      "date": "2021-08-20",
      "bid": "366.00",
      "ask": "367.00",
      "open": "353.00",
      "high": "369.00",
      "low": "352.00",
      "close": "365.00",
      "average": "362.3266",
      "volume": "3754",
      "turnover": "1360174",
      "trades": "129"
    },
    {
      "date": "2021-08-23",
      "bid": "336.00",
      "ask": "340.00",
      "open": "365.00",
      "high": "365.00",
      "low": "331.00",
      "close": "338.00",
      "average": "343.057",
      "volume": "21760",
      "turnover": "7464920",
      "trades": "384"
    },
    {
      "date": "2021-08-24",
      "bid": "333.00",
      "ask": "334.00",
      "open": "338.00",
      "high": "338.00",
      "low": "328.00",
      "close": "336.00",
      "average": "332.7367",
      "volume": "6222",
      "turnover": "2070288",
      "trades": "133"
    },
    {
      "date": "2021-08-25",
      "bid": "329.00",
      "ask": "330.00",
      "open": "336.00",
      "high": "336.00",
      "low": "329.00",
      "close": "330.00",
      "average": "331.6533",
      "volume": "3340",
      "turnover": "1107722",
      "trades": "106"
    },
    {
      "date": "2021-08-26",
      "bid": "327.00",
      "ask": "329.00",
      "open": "330.00",
      "high": "330.00",
      "low": "327.00",
      "close": "329.00",
      "average": "328.3566",
      "volume": "1876",
      "turnover": "615997",
      "trades": "74"
    },
    {
      "date": "2021-08-27",
      "bid": "331.00",
      "ask": "334.00",
      "open": "325.00",
      "high": "334.00",
      "low": "324.00",
      "close": "333.00",
      "average": "328.6301",
      "volume": "2455",
      "turnover": "806787",
      "trades": "83"
    },
    {
      "date": "2021-08-30",
      "bid": "335.00",
      "ask": "337.00",
      "open": "346.00",
      "high": "346.00",
      "low": "333.00",
      "close": "337.00",
      "average": "337.8886",
      "volume": "916",
      "turnover": "309506",
      "trades": "61"
    },
    {
      "date": "2021-08-31",
      "bid": "327.00",
      "ask": "331.00",
      "open": "337.00",
      "high": "339.00",
      "low": "326.00",
      "close": "331.00",
      "average": "332.0134",
      "volume": "1718",
      "turnover": "570399",
      "trades": "92"
    },
    {
      "date": "2021-09-01",
      "bid": "334.00",
      "ask": "336.00",
      "open": "331.00",
      "high": "339.00",
      "low": "330.00",
      "close": "336.00",
      "average": "334.5595",
      "volume": "2186",
      "turnover": "731347",
      "trades": "65"
    },
    {
      "date": "2021-09-02",
      "bid": "339.00",
      "ask": "340.00",
      "open": "336.00",
      "high": "339.00",
      "low": "332.00",
      "close": "339.00",
      "average": "336.8461",
      "volume": "3548",
      "turnover": "1195130",
      "trades": "54"
    },
    {
      "date": "2021-09-03",
      "bid": "334.00",
      "ask": "339.00",
      "open": "337.00",
      "high": "340.00",
      "low": "332.00",
      "close": "336.00",
      "average": "336.1384",
      "volume": "1163",
      "turnover": "390929",
      "trades": "59"
    },
    {
      "date": "2021-09-06",
      "bid": "340.00",
      "ask": "344.00",
      "open": "335.00",
      "high": "342.00",
      "low": "334.00",
      "close": "342.00",
      "average": "339.3802",
      "volume": "3009",
      "turnover": "1021195",
      "trades": "44"
    },
    {
      "date": "2021-09-07",
      "bid": "335.00",
      "ask": "337.00",
      "open": "340.00",
      "high": "347.00",
      "low": "336.00",
      "close": "337.00",
      "average": "338.6552",
      "volume": "1221",
      "turnover": "413498",
      "trades": "45"
    },
    {
      "date": "2021-09-08",
      "bid": "323.00",
      "ask": "325.00",
      "open": "329.00",
      "high": "332.00",
      "low": "323.00",
      "close": "323.00",
      "average": "326.9555",
      "volume": "2673",
      "turnover": "873952",
      "trades": "68"
    },
    {
      "date": "2021-09-09",
      "bid": "322.00",
      "ask": "326.00",
      "open": "321.00",
      "high": "326.00",
      "low": "317.00",
      "close": "326.00",
      "average": "321.0169",
      "volume": "4501",
      "turnover": "1444897",
      "trades": "74"
    },
    {
      "date": "2021-09-10",
      "bid": "319.00",
      "ask": "325.00",
      "open": "326.00",
      "high": "326.00",
      "low": "319.00",
      "close": "323.00",
      "average": "321.076",
      "volume": "3350",
      "turnover": "1075382",
      "trades": "51"
    },
    {
      "date": "2021-09-13",
      "bid": "328.00",
      "ask": "330.00",
      "open": "323.00",
      "high": "332.00",
      "low": "322.00",
      "close": "330.00",
      "average": "325.1325",
      "volume": "3685",
      "turnover": "1198112.5",
      "trades": "99"
    },
    {
      "date": "2021-09-14",
      "bid": "328.00",
      "ask": "331.00",
      "open": "339.00",
      "high": "339.00",
      "low": "327.00",
      "close": "331.00",
      "average": "329.9817",
      "volume": "1202",
      "turnover": "396638",
      "trades": "34"
    },
    {
      "date": "2021-09-15",
      "bid": "323.00",
      "ask": "325.00",
      "open": "328.00",
      "high": "333.00",
      "low": "323.00",
      "close": "325.00",
      "average": "328.2879",
      "volume": "1608",
      "turnover": "527887",
      "trades": "48"
    },
    {
      "date": "2021-09-16",
      "bid": "323.00",
      "ask": "327.00",
      "open": "325.00",
      "high": "327.00",
      "low": "323.00",
      "close": "327.00",
      "average": "325.0513",
      "volume": "974",
      "turnover": "316600",
      "trades": "38"
    },
    {
      "date": "2021-09-17",
      "bid": "326.00",
      "ask": "328.00",
      "open": "327.00",
      "high": "335.00",
      "low": "326.00",
      "close": "335.00",
      "average": "328.4881",
      "volume": "1219",
      "turnover": "400427",
      "trades": "51"
    },
    {
      "date": "2021-09-20",
      "bid": "306.00",
      "ask": "308.00",
      "open": "335.00",
      "high": "335.00",
      "low": "305.00",
      "close": "308.00",
      "average": "311.3347",
      "volume": "4144",
      "turnover": "1290171",
      "trades": "120"
    },
    {
      "date": "2021-09-21",
      "bid": "305.00",
      "ask": "308.00",
      "open": "307.00",
      "high": "308.00",
      "low": "297.00",
      "close": "308.00",
      "average": "302.2832",
      "volume": "7865",
      "turnover": "2377457",
      "trades": "98"
    },
    {
      "date": "2021-09-22",
      "bid": "305.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "311.00",
      "low": "302.00",
      "close": "309.00",
      "average": "307.2904",
      "volume": "1739",
      "turnover": "534378",
      "trades": "53"
    },
    {
      "date": "2021-09-23",
      "bid": "311.00",
      "ask": "313.00",
      "open": "310.00",
      "high": "314.00",
      "low": "307.00",
      "close": "313.00",
      "average": "308.884",
      "volume": "3714",
      "turnover": "1147195",
      "trades": "130"
    },
    {
      "date": "2021-09-24",
      "bid": "302.00",
      "ask": "304.00",
      "open": "312.00",
      "high": "312.00",
      "low": "301.00",
      "close": "304.00",
      "average": "303.8999",
      "volume": "1688",
      "turnover": "512983",
      "trades": "50"
    },
    {
      "date": "2021-09-27",
      "bid": "294.00",
      "ask": "297.00",
      "open": "304.00",
      "high": "305.00",
      "low": "294.00",
      "close": "294.00",
      "average": "297.5329",
      "volume": "7898",
      "turnover": "2349915",
      "trades": "92"
    },
    {
      "date": "2021-09-28",
      "bid": "278.00",
      "ask": "280.00",
      "open": "294.00",
      "high": "295.00",
      "low": "276.00",
      "close": "280.00",
      "average": "281.5344",
      "volume": "10349",
      "turnover": "2913599",
      "trades": "136"
    },
    {
      "date": "2021-09-29",
      "bid": "276.00",
      "ask": "278.00",
      "open": "280.00",
      "high": "286.00",
      "low": "275.00",
      "close": "278.00",
      "average": "282.1462",
      "volume": "6507",
      "turnover": "1835925",
      "trades": "79"
    },
    {
      "date": "2021-09-30",
      "bid": "274.00",
      "ask": "276.00",
      "open": "278.00",
      "high": "283.00",
      "low": "274.00",
      "close": "275.00",
      "average": "280.3498",
      "volume": "9840",
      "turnover": "2758642",
      "trades": "88"
    },
    {
      "date": "2021-10-01",
      "bid": "283.00",
      "ask": "285.00",
      "open": "272.00",
      "high": "285.00",
      "low": "266.00",
      "close": "285.00",
      "average": "272.8236",
      "volume": "7787",
      "turnover": "2124477",
      "trades": "52"
    },
    {
      "date": "2021-10-04",
      "bid": "276.00",
      "ask": "278.00",
      "open": "283.00",
      "high": "283.00",
      "low": "276.00",
      "close": "278.00",
      "average": "277.9072",
      "volume": "4019",
      "turnover": "1116909",
      "trades": "62"
    },
    {
      "date": "2021-10-05",
      "bid": "278.00",
      "ask": "279.00",
      "open": "277.00",
      "high": "280.00",
      "low": "274.00",
      "close": "280.00",
      "average": "277.0058",
      "volume": "2422",
      "turnover": "670908",
      "trades": "75"
    },
    {
      "date": "2021-10-06",
      "bid": "276.00",
      "ask": "278.00",
      "open": "280.00",
      "high": "280.00",
      "low": "271.00",
      "close": "274.00",
      "average": "274.9173",
      "volume": "2588",
      "turnover": "711486",
      "trades": "55"
    },
    {
      "date": "2021-10-07",
      "bid": "287.00",
      "ask": "288.00",
      "open": "278.00",
      "high": "288.00",
      "low": "278.00",
      "close": "288.00",
      "average": "281.3316",
      "volume": "1752",
      "turnover": "492893",
      "trades": "86"
    },
    {
      "date": "2021-10-08",
      "bid": "281.00",
      "ask": "282.00",
      "open": "288.00",
      "high": "290.00",
      "low": "282.00",
      "close": "282.00",
      "average": "286.6012",
      "volume": "840",
      "turnover": "240745",
      "trades": "52"
    },
    {
      "date": "2021-10-11",
      "bid": "277.00",
      "ask": "279.00",
      "open": "282.00",
      "high": "283.00",
      "low": "276.00",
      "close": "280.00",
      "average": "277.686",
      "volume": "1589",
      "turnover": "441243",
      "trades": "33"
    },
    {
      "date": "2021-10-12",
      "bid": "290.00",
      "ask": "292.00",
      "open": "275.00",
      "high": "292.00",
      "low": "275.00",
      "close": "292.00",
      "average": "286.6619",
      "volume": "2236",
      "turnover": "640976",
      "trades": "50"
    },
    {
      "date": "2021-10-13",
      "bid": "301.00",
      "ask": "304.00",
      "open": "292.00",
      "high": "303.00",
      "low": "290.00",
      "close": "303.00",
      "average": "300.2624",
      "volume": "1452",
      "turnover": "435981",
      "trades": "59"
    },
    {
      "date": "2021-10-14",
      "bid": "311.00",
      "ask": "313.00",
      "open": "304.00",
      "high": "315.00",
      "low": "304.00",
      "close": "313.00",
      "average": "312.2692",
      "volume": "3065",
      "turnover": "957105",
      "trades": "55"
    },
    {
      "date": "2021-10-15",
      "bid": "320.00",
      "ask": "327.00",
      "open": "318.00",
      "high": "324.00",
      "low": "316.00",
      "close": "324.00",
      "average": "317.4984",
      "volume": "2221",
      "turnover": "705164",
      "trades": "50"
    },
    {
      "date": "2021-10-18",
      "bid": "324.00",
      "ask": "326.00",
      "open": "324.00",
      "high": "326.00",
      "low": "322.00",
      "close": "326.00",
      "average": "323.547",
      "volume": "830",
      "turnover": "268544",
      "trades": "38"
    },
    {
      "date": "2021-10-19",
      "bid": "324.00",
      "ask": "326.00",
      "open": "327.00",
      "high": "328.00",
      "low": "321.00",
      "close": "326.00",
      "average": "325.7365",
      "volume": "850",
      "turnover": "276876",
      "trades": "34"
    },
    {
      "date": "2021-10-20",
      "bid": "324.00",
      "ask": "326.00",
      "open": "326.00",
      "high": "329.00",
      "low": "323.00",
      "close": "329.00",
      "average": "327.0465",
      "volume": "4041",
      "turnover": "1321595",
      "trades": "47"
    },
    {
      "date": "2021-10-21",
      "bid": "329.00",
      "ask": "332.00",
      "open": "328.00",
      "high": "332.00",
      "low": "325.00",
      "close": "332.00",
      "average": "327.9682",
      "volume": "724",
      "turnover": "237449",
      "trades": "25"
    },
    {
      "date": "2021-10-22",
      "bid": "331.00",
      "ask": "335.00",
      "open": "332.00",
      "high": "335.00",
      "low": "328.00",
      "close": "334.00",
      "average": "330.6981",
      "volume": "2352",
      "turnover": "777802",
      "trades": "58"
    },
    {
      "date": "2021-10-25",
      "bid": "334.00",
      "ask": "336.00",
      "open": "334.00",
      "high": "338.00",
      "low": "332.00",
      "close": "336.00",
      "average": "334.3644",
      "volume": "977",
      "turnover": "326674",
      "trades": "47"
    },
    {
      "date": "2021-10-26",
      "bid": "336.00",
      "ask": "339.00",
      "open": "336.00",
      "high": "340.00",
      "low": "334.00",
      "close": "340.00",
      "average": "337.0073",
      "volume": "683",
      "turnover": "230176",
      "trades": "39"
    },
    {
      "date": "2021-10-27",
      "bid": "338.00",
      "ask": "340.00",
      "open": "338.00",
      "high": "344.00",
      "low": "338.00",
      "close": "341.00",
      "average": "340.3784",
      "volume": "2199",
      "turnover": "748492",
      "trades": "65"
    },
    {
      "date": "2021-10-28",
      "bid": "340.00",
      "ask": "341.00",
      "open": "341.00",
      "high": "343.00",
      "low": "337.00",
      "close": "340.00",
      "average": "338.9405",
      "volume": "1629",
      "turnover": "552134",
      "trades": "55"
    },
    {
      "date": "2021-10-29",
      "bid": "337.00",
      "ask": "338.00",
      "open": "339.00",
      "high": "342.00",
      "low": "331.00",
      "close": "335.00",
      "average": "335.307",
      "volume": "798",
      "turnover": "267575",
      "trades": "36"
    },
    {
      "date": "2021-11-01",
      "bid": "336.00",
      "ask": "339.00",
      "open": "336.00",
      "high": "341.00",
      "low": "336.00",
      "close": "336.00",
      "average": "338.4404",
      "volume": "520",
      "turnover": "175989",
      "trades": "40"
    },
    {
      "date": "2021-11-02",
      "bid": "339.00",
      "ask": "341.00",
      "open": "340.00",
      "high": "343.00",
      "low": "338.00",
      "close": "341.00",
      "average": "341.5736",
      "volume": "2406",
      "turnover": "821826",
      "trades": "46"
    },
    {
      "date": "2021-11-03",
      "bid": "340.00",
      "ask": "342.00",
      "open": "341.00",
      "high": "341.00",
      "low": "340.00",
      "close": "341.00",
      "average": "340.9908",
      "volume": "2293",
      "turnover": "781892",
      "trades": "45"
    },
    {
      "date": "2021-11-04",
      "bid": "347.00",
      "ask": "349.00",
      "open": "342.00",
      "high": "349.00",
      "low": "340.00",
      "close": "347.00",
      "average": "343.5206",
      "volume": "3060",
      "turnover": "1051173",
      "trades": "76"
    },
    {
      "date": "2021-11-05",
      "bid": "352.00",
      "ask": "353.00",
      "open": "351.00",
      "high": "356.00",
      "low": "350.00",
      "close": "354.00",
      "average": "353.5232",
      "volume": "1315",
      "turnover": "464883",
      "trades": "45"
    },
    {
      "date": "2021-11-08",
      "bid": "354.00",
      "ask": "355.00",
      "open": "354.00",
      "high": "357.00",
      "low": "350.00",
      "close": "357.00",
      "average": "354.4552",
      "volume": "659",
      "turnover": "233586",
      "trades": "48"
    },
    {
      "date": "2021-11-09",
      "bid": "355.00",
      "ask": "357.00",
      "open": "360.00",
      "high": "361.00",
      "low": "355.00",
      "close": "357.00",
      "average": "357.8264",
      "volume": "288",
      "turnover": "103054",
      "trades": "32"
    },
    {
      "date": "2021-11-10",
      "bid": "352.00",
      "ask": "356.00",
      "open": "357.00",
      "high": "357.00",
      "low": "351.00",
      "close": "351.00",
      "average": "353.2656",
      "volume": "719",
      "turnover": "253998",
      "trades": "18"
    },
    {
      "date": "2021-11-11",
      "bid": "355.00",
      "ask": "356.00",
      "open": "353.00",
      "high": "357.00",
      "low": "352.00",
      "close": "355.00",
      "average": "354.7245",
      "volume": "1020",
      "turnover": "361819",
      "trades": "33"
    },
    {
      "date": "2021-11-12",
      "bid": "361.00",
      "ask": "363.00",
      "open": "356.00",
      "high": "361.00",
      "low": "352.00",
      "close": "361.00",
      "average": "356.6494",
      "volume": "2707",
      "turnover": "965450",
      "trades": "48"
    },
    {
      "date": "2021-11-15",
      "bid": "367.00",
      "ask": "369.00",
      "open": "362.00",
      "high": "369.00",
      "low": "361.00",
      "close": "367.00",
      "average": "365.868",
      "volume": "1455",
      "turnover": "532338",
      "trades": "48"
    },
    {
      "date": "2021-11-16",
      "bid": "379.00",
      "ask": "383.00",
      "open": "369.00",
      "high": "382.00",
      "low": "369.00",
      "close": "378.00",
      "average": "376.2453",
      "volume": "4240",
      "turnover": "1595280",
      "trades": "65"
    },
    {
      "date": "2021-11-17",
      "bid": "381.00",
      "ask": "383.00",
      "open": "380.00",
      "high": "388.00",
      "low": "378.00",
      "close": "382.00",
      "average": "384.1446",
      "volume": "3713",
      "turnover": "1426329",
      "trades": "75"
    },
    {
      "date": "2021-11-18",
      "bid": "379.00",
      "ask": "380.00",
      "open": "399.00",
      "high": "399.00",
      "low": "378.00",
      "close": "380.00",
      "average": "383.2003",
      "volume": "4083",
      "turnover": "1564607",
      "trades": "73"
    },
    {
      "date": "2021-11-19",
      "bid": "381.00",
      "ask": "383.00",
      "open": "381.00",
      "high": "385.00",
      "low": "380.00",
      "close": "382.00",
      "average": "382.3187",
      "volume": "1886",
      "turnover": "721053",
      "trades": "48"
    },
    {
      "date": "2021-11-22",
      "bid": "369.00",
      "ask": "372.00",
      "open": "382.00",
      "high": "384.00",
      "low": "371.00",
      "close": "372.00",
      "average": "377.0124",
      "volume": "971",
      "turnover": "366079",
      "trades": "47"
    },
    {
      "date": "2021-11-23",
      "bid": "359.00",
      "ask": "360.00",
      "open": "372.00",
      "high": "372.00",
      "low": "359.00",
      "close": "360.00",
      "average": "361.6661",
      "volume": "3186",
      "turnover": "1152745",
      "trades": "85"
    },
    {
      "date": "2021-11-24",
      "bid": "361.00",
      "ask": "362.00",
      "open": "360.00",
      "high": "363.00",
      "low": "356.00",
      "close": "363.00",
      "average": "361.0403",
      "volume": "6828",
      "turnover": "2465183",
      "trades": "64"
    },
    {
      "date": "2021-11-25",
      "bid": "373.00",
      "ask": "376.00",
      "open": "370.00",
      "high": "376.00",
      "low": "366.00",
      "close": "375.00",
      "average": "372.6774",
      "volume": "1621",
      "turnover": "604110",
      "trades": "42"
    },
    {
      "date": "2021-11-26",
      "bid": "361.00",
      "ask": "363.00",
      "open": "365.00",
      "high": "373.00",
      "low": "362.00",
      "close": "365.00",
      "average": "365.5423",
      "volume": "17220",
      "turnover": "6294639",
      "trades": "96"
    },
    {
      "date": "2021-11-29",
      "bid": "364.00",
      "ask": "367.00",
      "open": "369.00",
      "high": "373.00",
      "low": "364.00",
      "close": "366.00",
      "average": "367.8616",
      "volume": "1842",
      "turnover": "677601",
      "trades": "45"
    },
    {
      "date": "2021-11-30",
      "bid": "360.00",
      "ask": "362.00",
      "open": "366.00",
      "high": "369.00",
      "low": "356.00",
      "close": "360.00",
      "average": "359.8237",
      "volume": "48818",
      "turnover": "17565874",
      "trades": "143"
    },
    {
      "date": "2021-12-01",
      "bid": "360.00",
      "ask": "362.00",
      "open": "360.00",
      "high": "365.00",
      "low": "351.00",
      "close": "361.00",
      "average": "359.1914",
      "volume": "6428",
      "turnover": "2308882",
      "trades": "63"
    },
    {
      "date": "2021-12-02",
      "bid": "362.00",
      "ask": "363.00",
      "open": "360.00",
      "high": "365.00",
      "low": "358.00",
      "close": "365.00",
      "average": "358.9606",
      "volume": "6451",
      "turnover": "2315655",
      "trades": "58"
    },
    {
      "date": "2021-12-03",
      "bid": "352.00",
      "ask": "354.00",
      "open": "377.00",
      "high": "377.00",
      "low": "354.00",
      "close": "356.00",
      "average": "366.901",
      "volume": "626",
      "turnover": "229680",
      "trades": "34"
    },
    {
      "date": "2021-12-06",
      "bid": "354.00",
      "ask": "357.00",
      "open": "356.00",
      "high": "361.00",
      "low": "351.00",
      "close": "354.00",
      "average": "356.7569",
      "volume": "16815",
      "turnover": "5998868",
      "trades": "96"
    },
    {
      "date": "2021-12-07",
      "bid": "359.00",
      "ask": "361.00",
      "open": "354.00",
      "high": "364.00",
      "low": "354.00",
      "close": "360.00",
      "average": "362.5335",
      "volume": "3014",
      "turnover": "1092676",
      "trades": "57"
    },
    {
      "date": "2021-12-08",
      "bid": "358.00",
      "ask": "361.00",
      "open": "364.00",
      "high": "364.00",
      "low": "359.00",
      "close": "359.00",
      "average": "359.5415",
      "volume": "3616",
      "turnover": "1300102",
      "trades": "44"
    },
    {
      "date": "2021-12-09",
      "bid": "342.00",
      "ask": "345.00",
      "open": "359.00",
      "high": "359.00",
      "low": "340.00",
      "close": "343.00",
      "average": "345.6273",
      "volume": "11097",
      "turnover": "3835426",
      "trades": "94"
    },
    {
      "date": "2021-12-10",
      "bid": "326.00",
      "ask": "330.00",
      "open": "343.00",
      "high": "344.00",
      "low": "330.00",
      "close": "331.00",
      "average": "333.4488",
      "volume": "1279",
      "turnover": "426481",
      "trades": "49"
    },
    {
      "date": "2021-12-13",
      "bid": "314.00",
      "ask": "316.00",
      "open": "329.00",
      "high": "332.00",
      "low": "314.00",
      "close": "316.00",
      "average": "319.819",
      "volume": "9264",
      "turnover": "2962803",
      "trades": "82"
    },
    {
      "date": "2021-12-14",
      "bid": "300.00",
      "ask": "302.00",
      "open": "316.00",
      "high": "316.00",
      "low": "302.00",
      "close": "302.00",
      "average": "310.8257",
      "volume": "2611",
      "turnover": "811566",
      "trades": "57"
    },
    {
      "date": "2021-12-15",
      "bid": "304.00",
      "ask": "306.00",
      "open": "301.00",
      "high": "307.00",
      "low": "300.00",
      "close": "306.00",
      "average": "303.1765",
      "volume": "3173",
      "turnover": "961979",
      "trades": "58"
    },
    {
      "date": "2021-12-16",
      "bid": "311.00",
      "ask": "316.00",
      "open": "312.00",
      "high": "316.00",
      "low": "307.00",
      "close": "316.00",
      "average": "311.8296",
      "volume": "2875",
      "turnover": "896510",
      "trades": "49"
    },
    {
      "date": "2021-12-17",
      "bid": "311.00",
      "ask": "313.00",
      "open": "316.00",
      "high": "317.00",
      "low": "301.00",
      "close": "313.00",
      "average": "312.8304",
      "volume": "507",
      "turnover": "158605",
      "trades": "34"
    },
    {
      "date": "2021-12-20",
      "bid": "304.00",
      "ask": "306.00",
      "open": "320.00",
      "high": "320.00",
      "low": "296.00",
      "close": "304.00",
      "average": "306.4316",
      "volume": "1075",
      "turnover": "329414",
      "trades": "45"
    },
    {
      "date": "2021-12-21",
      "bid": "300.00",
      "ask": "304.00",
      "open": "303.00",
      "high": "314.00",
      "low": "298.00",
      "close": "298.00",
      "average": "307.4904",
      "volume": "628",
      "turnover": "193104",
      "trades": "32"
    },
    {
      "date": "2021-12-22",
      "bid": "300.00",
      "ask": "330.00",
      "open": "306.00",
      "high": "306.00",
      "low": "299.00",
      "close": "300.00",
      "average": "302.6624",
      "volume": "785",
      "turnover": "237590",
      "trades": "24"
    },
    {
      "date": "2021-12-23",
      "bid": "303.00",
      "ask": "305.00",
      "open": "300.00",
      "high": "308.00",
      "low": "300.00",
      "close": "306.00",
      "average": "306.2575",
      "volume": "936",
      "turnover": "286657",
      "trades": "31"
    },
    {
      "date": "2021-12-27",
      "bid": "304.00",
      "ask": "309.00",
      "open": "306.00",
      "high": "308.00",
      "low": "304.00",
      "close": "304.00",
      "average": "305.7874",
      "volume": "2328",
      "turnover": "711873",
      "trades": "49"
    },
    {
      "date": "2021-12-28",
      "bid": "307.00",
      "ask": "308.00",
      "open": "308.00",
      "high": "312.00",
      "low": "304.00",
      "close": "308.00",
      "average": "306.8782",
      "volume": "3210",
      "turnover": "985079",
      "trades": "73"
    },
    {
      "date": "2021-12-29",
      "bid": "304.00",
      "ask": "306.00",
      "open": "308.00",
      "high": "308.00",
      "low": "303.00",
      "close": "303.00",
      "average": "305.1013",
      "volume": "2902",
      "turnover": "885404",
      "trades": "57"
    },
    {
      "date": "2021-12-30",
      "bid": "307.00",
      "ask": "310.00",
      "open": "306.00",
      "high": "311.00",
      "low": "303.00",
      "close": "303.00",
      "average": "307.0802",
      "volume": "2357",
      "turnover": "723788",
      "trades": "42"
    },
    {
      "date": "2022-01-03",
      "bid": "311.00",
      "ask": "313.00",
      "open": "308.00",
      "high": "316.00",
      "low": "308.00",
      "close": "314.00",
      "average": "311.7321",
      "volume": "1874",
      "turnover": "584186",
      "trades": "74"
    },
    {
      "date": "2022-01-04",
      "bid": "306.00",
      "ask": "309.00",
      "open": "314.00",
      "high": "316.00",
      "low": "305.00",
      "close": "305.00",
      "average": "311.6178",
      "volume": "1842",
      "turnover": "574000",
      "trades": "81"
    },
    {
      "date": "2022-01-05",
      "bid": "303.00",
      "ask": "305.00",
      "open": "304.00",
      "high": "306.00",
      "low": "303.00",
      "close": "303.00",
      "average": "304.1656",
      "volume": "1045",
      "turnover": "317853",
      "trades": "27"
    },
    {
      "date": "2022-01-07",
      "bid": "290.00",
      "ask": "291.00",
      "open": "303.00",
      "high": "311.00",
      "low": "290.00",
      "close": "290.00",
      "average": "298.638",
      "volume": "6770",
      "turnover": "2021779",
      "trades": "101"
    },
    {
      "date": "2022-01-10",
      "bid": "271.00",
      "ask": "273.00",
      "open": "292.00",
      "high": "295.00",
      "low": "269.00",
      "close": "271.00",
      "average": "276.8702",
      "volume": "2165",
      "turnover": "599424",
      "trades": "92"
    },
    {
      "date": "2022-01-11",
      "bid": "273.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "276.00",
      "low": "271.00",
      "close": "273.00",
      "average": "273.4899",
      "volume": "2325",
      "turnover": "635864",
      "trades": "53"
    },
    {
      "date": "2022-01-12",
      "bid": "281.00",
      "ask": "283.00",
      "open": "275.00",
      "high": "285.00",
      "low": "275.00",
      "close": "284.00",
      "average": "278.6593",
      "volume": "1224",
      "turnover": "341079",
      "trades": "35"
    },
    {
      "date": "2022-01-13",
      "bid": "276.00",
      "ask": "280.00",
      "open": "284.00",
      "high": "284.00",
      "low": "276.00",
      "close": "276.00",
      "average": "281.6817",
      "volume": "842",
      "turnover": "237176",
      "trades": "25"
    },
    {
      "date": "2022-01-14",
      "bid": "266.00",
      "ask": "268.00",
      "open": "276.00",
      "high": "276.00",
      "low": "268.00",
      "close": "269.00",
      "average": "270.5277",
      "volume": "1048",
      "turnover": "283513",
      "trades": "26"
    },
    {
      "date": "2022-01-17",
      "bid": "259.00",
      "ask": "260.00",
      "open": "269.00",
      "high": "269.00",
      "low": "256.00",
      "close": "258.00",
      "average": "259.4137",
      "volume": "4225",
      "turnover": "1096023",
      "trades": "110"
    },
    {
      "date": "2022-01-18",
      "bid": "251.00",
      "ask": "252.00",
      "open": "256.00",
      "high": "257.00",
      "low": "246.00",
      "close": "251.00",
      "average": "250.0763",
      "volume": "9111",
      "turnover": "2278445",
      "trades": "101"
    },
    {
      "date": "2022-01-19",
      "bid": "258.00",
      "ask": "261.00",
      "open": "250.00",
      "high": "262.00",
      "low": "250.00",
      "close": "260.00",
      "average": "253.5779",
      "volume": "6992",
      "turnover": "1773017",
      "trades": "46"
    },
    {
      "date": "2022-01-20",
      "bid": "274.00",
      "ask": "277.00",
      "open": "273.00",
      "high": "278.00",
      "low": "264.00",
      "close": "275.00",
      "average": "273.6252",
      "volume": "2092",
      "turnover": "572424",
      "trades": "62"
    },
    {
      "date": "2022-01-21",
      "bid": "270.00",
      "ask": "272.00",
      "open": "275.00",
      "high": "277.00",
      "low": "268.00",
      "close": "269.00",
      "average": "273.8846",
      "volume": "2748",
      "turnover": "752635",
      "trades": "39"
    },
    {
      "date": "2022-01-24",
      "bid": "254.00",
      "ask": "257.00",
      "open": "269.00",
      "high": "269.00",
      "low": "254.00",
      "close": "255.00",
      "average": "259.8797",
      "volume": "3932",
      "turnover": "1021847",
      "trades": "62"
    },
    {
      "date": "2022-01-25",
      "bid": "253.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "259.00",
      "low": "250.00",
      "close": "252.00",
      "average": "254.0468",
      "volume": "3121",
      "turnover": "792880",
      "trades": "63"
    },
    {
      "date": "2022-01-26",
      "bid": "269.00",
      "ask": "270.00",
      "open": "253.00",
      "high": "273.00",
      "low": "253.00",
      "close": "269.00",
      "average": "265.0128",
      "volume": "1091",
      "turnover": "289129",
      "trades": "44"
    },
    {
      "date": "2022-01-27",
      "bid": "263.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "273.00",
      "low": "263.00",
      "close": "264.00",
      "average": "269.0546",
      "volume": "4361",
      "turnover": "1173347",
      "trades": "65"
    },
    {
      "date": "2022-01-28",
      "bid": "262.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "265.00",
      "low": "258.00",
      "close": "265.00",
      "average": "261.20",
      "volume": "360",
      "turnover": "94032",
      "trades": "15"
    },
    {
      "date": "2022-01-31",
      "bid": "276.00",
      "ask": "279.00",
      "open": "264.00",
      "high": "279.00",
      "low": "264.00",
      "close": "279.00",
      "average": "272.9968",
      "volume": "2523",
      "turnover": "688771",
      "trades": "47"
    },
    {
      "date": "2022-02-01",
      "bid": "279.00",
      "ask": "282.00",
      "open": "279.00",
      "high": "284.00",
      "low": "278.00",
      "close": "278.00",
      "average": "280.5707",
      "volume": "1295",
      "turnover": "363339",
      "trades": "42"
    },
    {
      "date": "2022-02-02",
      "bid": "287.00",
      "ask": "289.00",
      "open": "282.00",
      "high": "290.00",
      "low": "281.00",
      "close": "286.00",
      "average": "284.26",
      "volume": "4523",
      "turnover": "1285708",
      "trades": "46"
    },
    {
      "date": "2022-02-03",
      "bid": "282.00",
      "ask": "284.00",
      "open": "286.00",
      "high": "290.00",
      "low": "282.00",
      "close": "287.00",
      "average": "285.0706",
      "volume": "1247",
      "turnover": "355483",
      "trades": "34"
    },
    {
      "date": "2022-02-04",
      "bid": "270.00",
      "ask": "272.00",
      "open": "287.00",
      "high": "288.00",
      "low": "270.00",
      "close": "271.00",
      "average": "283.2664",
      "volume": "1070",
      "turnover": "303095",
      "trades": "30"
    },
    {
      "date": "2022-02-07",
      "bid": "266.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "274.00",
      "low": "266.00",
      "close": "269.00",
      "average": "269.5925",
      "volume": "1097",
      "turnover": "295743",
      "trades": "24"
    },
    {
      "date": "2022-02-08",
      "bid": "258.00",
      "ask": "260.00",
      "open": "267.00",
      "high": "272.00",
      "low": "258.00",
      "close": "260.00",
      "average": "261.2438",
      "volume": "406",
      "turnover": "106065",
      "trades": "14"
    },
    {
      "date": "2022-02-09",
      "bid": "270.00",
      "ask": "272.00",
      "open": "259.00",
      "high": "272.00",
      "low": "259.00",
      "close": "270.00",
      "average": "264.0523",
      "volume": "497",
      "turnover": "131234",
      "trades": "16"
    },
    {
      "date": "2022-02-10",
      "bid": "266.00",
      "ask": "269.00",
      "open": "281.00",
      "high": "281.00",
      "low": "263.00",
      "close": "264.00",
      "average": "274.1886",
      "volume": "615",
      "turnover": "168626",
      "trades": "22"
    },
    {
      "date": "2022-02-11",
      "bid": "270.00",
      "ask": "273.00",
      "open": "264.00",
      "high": "273.00",
      "low": "263.00",
      "close": "272.00",
      "average": "266.2768",
      "volume": "401",
      "turnover": "106777",
      "trades": "16"
    },
    {
      "date": "2022-02-14",
      "bid": "255.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "262.00",
      "low": "247.00",
      "close": "256.00",
      "average": "253.7036",
      "volume": "5448",
      "turnover": "1382177",
      "trades": "94"
    },
    {
      "date": "2022-02-15",
      "bid": "269.00",
      "ask": "271.00",
      "open": "256.00",
      "high": "271.00",
      "low": "256.00",
      "close": "271.00",
      "average": "264.3894",
      "volume": "2242",
      "turnover": "592761",
      "trades": "26"
    },
    {
      "date": "2022-02-16",
      "bid": "274.00",
      "ask": "275.00",
      "open": "324.00",
      "high": "324.00",
      "low": "272.00",
      "close": "274.00",
      "average": "278.36",
      "volume": "1375",
      "turnover": "382745",
      "trades": "50"
    },
    {
      "date": "2022-02-17",
      "bid": "265.00",
      "ask": "267.00",
      "open": "274.00",
      "high": "278.00",
      "low": "265.00",
      "close": "267.00",
      "average": "270.9462",
      "volume": "1767",
      "turnover": "478762",
      "trades": "23"
    },
    {
      "date": "2022-02-18",
      "bid": "255.00",
      "ask": "257.00",
      "open": "264.00",
      "high": "265.00",
      "low": "256.00",
      "close": "257.00",
      "average": "262.7029",
      "volume": "2201",
      "turnover": "578209",
      "trades": "38"
    },
    {
      "date": "2022-02-21",
      "bid": "244.00",
      "ask": "246.00",
      "open": "253.00",
      "high": "256.00",
      "low": "240.00",
      "close": "246.00",
      "average": "246.6015",
      "volume": "2065",
      "turnover": "509232",
      "trades": "50"
    },
    {
      "date": "2022-02-22",
      "bid": "254.00",
      "ask": "257.00",
      "open": "238.00",
      "high": "256.00",
      "low": "237.00",
      "close": "255.00",
      "average": "248.1626",
      "volume": "1642",
      "turnover": "407483",
      "trades": "33"
    },
    {
      "date": "2022-02-23",
      "bid": "252.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.00",
      "low": "255.00",
      "close": "255.00",
      "average": "255.0072",
      "volume": "831",
      "turnover": "211911",
      "trades": "14"
    },
    {
      "date": "2022-02-24",
      "bid": "251.00",
      "ask": "254.00",
      "open": "247.00",
      "high": "251.00",
      "low": "237.00",
      "close": "248.00",
      "average": "245.1377",
      "volume": "13045",
      "turnover": "3197821",
      "trades": "120"
    },
    {
      "date": "2022-02-25",
      "bid": "260.00",
      "ask": "262.00",
      "open": "248.00",
      "high": "262.00",
      "low": "248.00",
      "close": "258.00",
      "average": "256.3487",
      "volume": "2429",
      "turnover": "622671",
      "trades": "35"
    },
    {
      "date": "2022-02-28",
      "bid": "262.00",
      "ask": "264.00",
      "open": "257.00",
      "high": "261.00",
      "low": "254.00",
      "close": "259.00",
      "average": "256.2722",
      "volume": "1510",
      "turnover": "386971",
      "trades": "32"
    },
    {
      "date": "2022-03-01",
      "bid": "261.00",
      "ask": "265.00",
      "open": "261.00",
      "high": "267.00",
      "low": "255.00",
      "close": "264.00",
      "average": "262.4985",
      "volume": "672",
      "turnover": "176399",
      "trades": "13"
    },
    {
      "date": "2022-03-02",
      "bid": "263.00",
      "ask": "271.00",
      "open": "263.00",
      "high": "263.00",
      "low": "254.00",
      "close": "261.00",
      "average": "260.2003",
      "volume": "644",
      "turnover": "167569",
      "trades": "16"
    },
    {
      "date": "2022-03-03",
      "bid": "260.00",
      "ask": "264.00",
      "open": "261.00",
      "high": "274.00",
      "low": "261.00",
      "close": "266.00",
      "average": "267.6554",
      "volume": "2644",
      "turnover": "707681",
      "trades": "58"
    },
    {
      "date": "2022-03-04",
      "bid": "248.00",
      "ask": "252.00",
      "open": "264.00",
      "high": "267.00",
      "low": "251.00",
      "close": "251.00",
      "average": "255.6505",
      "volume": "1193",
      "turnover": "304991",
      "trades": "22"
    },
    {
      "date": "2022-03-07",
      "bid": "242.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "250.00",
      "low": "236.00",
      "close": "246.00",
      "average": "238.5613",
      "volume": "6318",
      "turnover": "1507230",
      "trades": "66"
    },
    {
      "date": "2022-03-08",
      "bid": "237.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "250.00",
      "low": "236.00",
      "close": "236.00",
      "average": "241.446",
      "volume": "1296",
      "turnover": "312914",
      "trades": "32"
    },
    {
      "date": "2022-03-09",
      "bid": "253.00",
      "ask": "256.00",
      "open": "247.00",
      "high": "255.00",
      "low": "247.00",
      "close": "254.00",
      "average": "251.1543",
      "volume": "1380",
      "turnover": "346593",
      "trades": "27"
    },
    {
      "date": "2022-03-10",
      "bid": "255.00",
      "ask": "258.00",
      "open": "263.00",
      "high": "263.00",
      "low": "250.00",
      "close": "260.00",
      "average": "255.6173",
      "volume": "614",
      "turnover": "156949",
      "trades": "22"
    },
    {
      "date": "2022-03-11",
      "bid": "261.00",
      "ask": "265.00",
      "open": "257.00",
      "high": "272.00",
      "low": "255.00",
      "close": "266.00",
      "average": "262.6326",
      "volume": "264",
      "turnover": "69335",
      "trades": "15"
    },
    {
      "date": "2022-03-14",
      "bid": "270.00",
      "ask": "273.00",
      "open": "266.00",
      "high": "272.00",
      "low": "265.00",
      "close": "270.00",
      "average": "268.3279",
      "volume": "2565",
      "turnover": "688261",
      "trades": "44"
    },
    {
      "date": "2022-03-15",
      "bid": "260.00",
      "ask": "263.00",
      "open": "270.00",
      "high": "271.00",
      "low": "260.00",
      "close": "265.00",
      "average": "264.1079",
      "volume": "2401",
      "turnover": "634123",
      "trades": "28"
    },
    {
      "date": "2022-03-16",
      "bid": "273.00",
      "ask": "276.00",
      "open": "265.00",
      "high": "277.00",
      "low": "265.00",
      "close": "276.00",
      "average": "269.2197",
      "volume": "942",
      "turnover": "253605",
      "trades": "19"
    },
    {
      "date": "2022-03-17",
      "bid": "280.00",
      "ask": "283.00",
      "open": "289.00",
      "high": "289.00",
      "low": "280.00",
      "close": "281.00",
      "average": "282.2683",
      "volume": "1051",
      "turnover": "296664",
      "trades": "19"
    },
    {
      "date": "2022-03-18",
      "bid": "287.00",
      "ask": "290.00",
      "open": "284.00",
      "high": "290.00",
      "low": "279.00",
      "close": "290.00",
      "average": "287.7202",
      "volume": "4593",
      "turnover": "1321499",
      "trades": "28"
    },
    {
      "date": "2022-03-21",
      "bid": "287.00",
      "ask": "292.00",
      "open": "288.00",
      "high": "293.00",
      "low": "288.00",
      "close": "290.00",
      "average": "290.8201",
      "volume": "867",
      "turnover": "252141",
      "trades": "15"
    },
    {
      "date": "2022-03-22",
      "bid": "284.00",
      "ask": "287.00",
      "open": "292.00",
      "high": "293.00",
      "low": "286.00",
      "close": "286.00",
      "average": "288.1259",
      "volume": "1064",
      "turnover": "306566",
      "trades": "20"
    },
    {
      "date": "2022-03-23",
      "bid": "272.00",
      "ask": "273.00",
      "open": "286.00",
      "high": "286.00",
      "low": "270.00",
      "close": "272.00",
      "average": "272.2435",
      "volume": "501",
      "turnover": "136394",
      "trades": "16"
    },
    {
      "date": "2022-03-24",
      "bid": "267.00",
      "ask": "269.00",
      "open": "274.00",
      "high": "274.00",
      "low": "267.00",
      "close": "269.00",
      "average": "268.7674",
      "volume": "3835",
      "turnover": "1030723",
      "trades": "58"
    },
    {
      "date": "2022-03-25",
      "bid": "268.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "278.00",
      "low": "263.00",
      "close": "270.00",
      "average": "271.9269",
      "volume": "862",
      "turnover": "234401",
      "trades": "28"
    },
    {
      "date": "2022-03-28",
      "bid": "267.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "273.00",
      "low": "266.00",
      "close": "270.00",
      "average": "269.1511",
      "volume": "589",
      "turnover": "158530",
      "trades": "23"
    },
    {
      "date": "2022-03-29",
      "bid": "279.00",
      "ask": "288.00",
      "open": "277.00",
      "high": "279.00",
      "low": "273.00",
      "close": "279.00",
      "average": "276.7995",
      "volume": "813",
      "turnover": "225038",
      "trades": "26"
    },
    {
      "date": "2022-03-30",
      "bid": "283.00",
      "ask": "284.00",
      "open": "281.00",
      "high": "285.00",
      "low": "279.00",
      "close": "285.00",
      "average": "282.7732",
      "volume": "1380",
      "turnover": "390227",
      "trades": "21"
    },
    {
      "date": "2022-03-31",
      "bid": "288.00",
      "ask": "290.00",
      "open": "290.00",
      "high": "291.00",
      "low": "285.00",
      "close": "289.00",
      "average": "288.5609",
      "volume": "2414",
      "turnover": "696586",
      "trades": "30"
    },
    {
      "date": "2022-04-01",
      "bid": "289.00",
      "ask": "291.00",
      "open": "280.00",
      "high": "289.00",
      "low": "280.00",
      "close": "289.00",
      "average": "283.7459",
      "volume": "370",
      "turnover": "104986",
      "trades": "11"
    },
    {
      "date": "2022-04-04",
      "bid": "293.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "297.00",
      "low": "285.00",
      "close": "292.00",
      "average": "292.5501",
      "volume": "2463",
      "turnover": "720551",
      "trades": "30"
    },
    {
      "date": "2022-04-05",
      "bid": "286.00",
      "ask": "288.00",
      "open": "293.00",
      "high": "301.00",
      "low": "286.00",
      "close": "286.00",
      "average": "294.0619",
      "volume": "1761",
      "turnover": "517843",
      "trades": "26"
    },
    {
      "date": "2022-04-06",
      "bid": "270.00",
      "ask": "273.00",
      "open": "286.00",
      "high": "286.00",
      "low": "270.00",
      "close": "274.00",
      "average": "280.7943",
      "volume": "384",
      "turnover": "107825",
      "trades": "28"
    },
    {
      "date": "2022-04-07",
      "bid": "272.00",
      "ask": "274.00",
      "open": "267.00",
      "high": "276.00",
      "low": "267.00",
      "close": "272.00",
      "average": "272.7469",
      "volume": "1450",
      "turnover": "395483",
      "trades": "19"
    },
    {
      "date": "2022-04-08",
      "bid": "268.00",
      "ask": "270.00",
      "open": "291.00",
      "high": "291.00",
      "low": "266.00",
      "close": "266.00",
      "average": "284.4705",
      "volume": "712",
      "turnover": "202543",
      "trades": "12"
    },
    {
      "date": "2022-04-11",
      "bid": "264.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "270.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.6488",
      "volume": "1831",
      "turnover": "486403",
      "trades": "26"
    },
    {
      "date": "2022-04-12",
      "bid": "268.00",
      "ask": "271.00",
      "open": "265.00",
      "high": "271.00",
      "low": "260.00",
      "close": "271.00",
      "average": "266.5069",
      "volume": "144",
      "turnover": "38377",
      "trades": "12"
    },
    {
      "date": "2022-04-13",
      "bid": "265.00",
      "ask": "266.00",
      "open": "271.00",
      "high": "272.00",
      "low": "262.00",
      "close": "265.00",
      "average": "265.5551",
      "volume": "3511",
      "turnover": "932364",
      "trades": "23"
    },
    {
      "date": "2022-04-14",
      "bid": "266.00",
      "ask": "269.00",
      "open": "265.00",
      "high": "266.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.4469",
      "volume": "904",
      "turnover": "239964",
      "trades": "4"
    },
    {
      "date": "2022-04-19",
      "bid": "248.00",
      "ask": "251.00",
      "open": "270.00",
      "high": "270.00",
      "low": "254.00",
      "close": "254.00",
      "average": "265.5863",
      "volume": "730",
      "turnover": "193878",
      "trades": "15"
    },
    {
      "date": "2022-04-20",
      "bid": "253.00",
      "ask": "255.00",
      "open": "248.00",
      "high": "254.00",
      "low": "246.00",
      "close": "252.00",
      "average": "250.6706",
      "volume": "1424",
      "turnover": "356955",
      "trades": "23"
    },
    {
      "date": "2022-04-21",
      "bid": "259.00",
      "ask": "262.00",
      "open": "253.00",
      "high": "263.00",
      "low": "253.00",
      "close": "260.00",
      "average": "260.8318",
      "volume": "636",
      "turnover": "165889",
      "trades": "14"
    },
    {
      "date": "2022-04-22",
      "bid": "256.00",
      "ask": "258.00",
      "open": "261.00",
      "high": "263.00",
      "low": "256.00",
      "close": "258.00",
      "average": "260.0058",
      "volume": "173",
      "turnover": "44981",
      "trades": "13"
    },
    {
      "date": "2022-04-25",
      "bid": "249.00",
      "ask": "252.00",
      "open": "262.00",
      "high": "262.00",
      "low": "241.00",
      "close": "252.00",
      "average": "248.1851",
      "volume": "1248",
      "turnover": "309735",
      "trades": "42"
    },
    {
      "date": "2022-04-26",
      "bid": "243.00",
      "ask": "246.00",
      "open": "251.00",
      "high": "252.00",
      "low": "241.00",
      "close": "241.00",
      "average": "249.5655",
      "volume": "1160",
      "turnover": "289496",
      "trades": "22"
    },
    {
      "date": "2022-04-27",
      "bid": "249.00",
      "ask": "253.00",
      "open": "243.00",
      "high": "253.00",
      "low": "243.00",
      "close": "252.00",
      "average": "249.30",
      "volume": "2073",
      "turnover": "516799",
      "trades": "38"
    },
    {
      "date": "2022-04-28",
      "bid": "255.00",
      "ask": "261.00",
      "open": "252.00",
      "high": "265.00",
      "low": "252.00",
      "close": "256.00",
      "average": "261.4967",
      "volume": "4248",
      "turnover": "1110838",
      "trades": "40"
    },
    {
      "date": "2022-04-29",
      "bid": "260.00",
      "ask": "262.00",
      "open": "256.00",
      "high": "269.00",
      "low": "254.00",
      "close": "263.00",
      "average": "260.5568",
      "volume": "1065",
      "turnover": "277493",
      "trades": "30"
    },
    {
      "date": "2022-05-02",
      "bid": "248.00",
      "ask": "252.00",
      "open": "259.00",
      "high": "259.00",
      "low": "233.00",
      "close": "252.00",
      "average": "250.7563",
      "volume": "2072",
      "turnover": "519567",
      "trades": "33"
    },
    {
      "date": "2022-05-03",
      "bid": "241.00",
      "ask": "244.00",
      "open": "250.00",
      "high": "250.00",
      "low": "241.00",
      "close": "244.00",
      "average": "245.6585",
      "volume": "1549",
      "turnover": "380525",
      "trades": "18"
    },
    {
      "date": "2022-05-04",
      "bid": "227.00",
      "ask": "232.00",
      "open": "243.00",
      "high": "243.00",
      "low": "228.00",
      "close": "230.00",
      "average": "232.9198",
      "volume": "4053",
      "turnover": "944024",
      "trades": "38"
    },
    {
      "date": "2022-05-05",
      "bid": "231.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "247.00",
      "low": "231.00",
      "close": "233.00",
      "average": "239.3881",
      "volume": "469",
      "turnover": "112273",
      "trades": "15"
    },
    {
      "date": "2022-05-06",
      "bid": "221.00",
      "ask": "223.00",
      "open": "229.00",
      "high": "234.00",
      "low": "223.00",
      "close": "223.00",
      "average": "229.9907",
      "volume": "1291",
      "turnover": "296918",
      "trades": "20"
    },
    {
      "date": "2022-05-09",
      "bid": "207.00",
      "ask": "209.00",
      "open": "223.00",
      "high": "223.00",
      "low": "207.00",
      "close": "208.00",
      "average": "211.8648",
      "volume": "3610",
      "turnover": "764832",
      "trades": "37"
    },
    {
      "date": "2022-05-10",
      "bid": "207.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "213.00",
      "low": "207.00",
      "close": "211.00",
      "average": "208.1034",
      "volume": "2372",
      "turnover": "493612",
      "trades": "27"
    },
    {
      "date": "2022-05-11",
      "bid": "223.00",
      "ask": "225.00",
      "open": "211.00",
      "high": "225.00",
      "low": "206.00",
      "close": "222.00",
      "average": "216.4962",
      "volume": "2900",
      "turnover": "627839",
      "trades": "30"
    },
    {
      "date": "2022-05-12",
      "bid": "231.00",
      "ask": "235.00",
      "open": "222.00",
      "high": "236.00",
      "low": "220.00",
      "close": "235.00",
      "average": "226.9906",
      "volume": "2865",
      "turnover": "650328",
      "trades": "38"
    },
    {
      "date": "2022-05-13",
      "bid": "243.00",
      "ask": "247.00",
      "open": "245.00",
      "high": "248.00",
      "low": "240.00",
      "close": "247.00",
      "average": "245.2776",
      "volume": "724",
      "turnover": "177581",
      "trades": "19"
    },
    {
      "date": "2022-05-16",
      "bid": "247.00",
      "ask": "251.00",
      "open": "248.00",
      "high": "252.00",
      "low": "243.00",
      "close": "248.00",
      "average": "248.7173",
      "volume": "665",
      "turnover": "165397",
      "trades": "25"
    },
    {
      "date": "2022-05-17",
      "bid": "248.00",
      "ask": "250.00",
      "open": "252.00",
      "high": "257.00",
      "low": "249.00",
      "close": "249.00",
      "average": "253.4184",
      "volume": "4402",
      "turnover": "1115548",
      "trades": "40"
    },
    {
      "date": "2022-05-18",
      "bid": "257.00",
      "ask": "261.00",
      "open": "249.00",
      "high": "262.00",
      "low": "249.00",
      "close": "261.00",
      "average": "254.9682",
      "volume": "3581",
      "turnover": "913041",
      "trades": "43"
    },
    {
      "date": "2022-05-19",
      "bid": "267.00",
      "ask": "270.00",
      "open": "261.00",
      "high": "270.00",
      "low": "251.00",
      "close": "267.00",
      "average": "260.4091",
      "volume": "2320",
      "turnover": "604149",
      "trades": "38"
    },
    {
      "date": "2022-05-20",
      "bid": "268.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "273.00",
      "low": "265.00",
      "close": "272.00",
      "average": "270.1877",
      "volume": "506",
      "turnover": "136715",
      "trades": "20"
    },
    {
      "date": "2022-05-23",
      "bid": "269.00",
      "ask": "272.00",
      "open": "274.00",
      "high": "278.00",
      "low": "264.00",
      "close": "271.00",
      "average": "271.0552",
      "volume": "707",
      "turnover": "191636",
      "trades": "24"
    },
    {
      "date": "2022-05-24",
      "bid": "270.00",
      "ask": "274.00",
      "open": "271.00",
      "high": "276.00",
      "low": "266.00",
      "close": "275.00",
      "average": "273.1538",
      "volume": "2327",
      "turnover": "635629",
      "trades": "32"
    },
    {
      "date": "2022-05-25",
      "bid": "265.00",
      "ask": "268.00",
      "open": "275.00",
      "high": "275.00",
      "low": "268.00",
      "close": "268.00",
      "average": "270.4318",
      "volume": "264",
      "turnover": "71394",
      "trades": "14"
    },
    {
      "date": "2022-05-27",
      "bid": "278.00",
      "ask": "284.00",
      "open": "268.00",
      "high": "283.00",
      "low": "267.00",
      "close": "278.00",
      "average": "276.6731",
      "volume": "884",
      "turnover": "244579",
      "trades": "19"
    },
    {
      "date": "2022-05-30",
      "bid": "277.00",
      "ask": "282.00",
      "open": "278.00",
      "high": "285.00",
      "low": "274.00",
      "close": "283.00",
      "average": "279.7739",
      "volume": "3043",
      "turnover": "851352",
      "trades": "38"
    },
    {
      "date": "2022-05-31",
      "bid": "266.00",
      "ask": "270.00",
      "open": "271.00",
      "high": "275.00",
      "low": "265.00",
      "close": "269.00",
      "average": "266.683",
      "volume": "798",
      "turnover": "212813",
      "trades": "27"
    },
    {
      "date": "2022-06-01",
      "bid": "250.00",
      "ask": "255.00",
      "open": "269.00",
      "high": "272.00",
      "low": "250.00",
      "close": "250.00",
      "average": "260.3058",
      "volume": "2995",
      "turnover": "779616",
      "trades": "38"
    },
    {
      "date": "2022-06-02",
      "bid": "246.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "248.00",
      "low": "238.00",
      "close": "246.00",
      "average": "241.5402",
      "volume": "1905",
      "turnover": "460134",
      "trades": "27"
    },
    {
      "date": "2022-06-03",
      "bid": "246.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "253.00",
      "low": "246.00",
      "close": "246.00",
      "average": "251.5411",
      "volume": "377",
      "turnover": "94831",
      "trades": "8"
    },
    {
      "date": "2022-06-07",
      "bid": "246.00",
      "ask": "250.00",
      "open": "247.00",
      "high": "255.00",
      "low": "242.00",
      "close": "246.00",
      "average": "245.7949",
      "volume": "4665",
      "turnover": "1146633",
      "trades": "36"
    },
    {
      "date": "2022-06-08",
      "bid": "251.00",
      "ask": "254.00",
      "open": "248.00",
      "high": "253.00",
      "low": "248.00",
      "close": "250.00",
      "average": "252.2703",
      "volume": "148",
      "turnover": "37336",
      "trades": "9"
    },
    {
      "date": "2022-06-09",
      "bid": "242.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "249.00",
      "low": "248.00",
      "close": "249.00",
      "average": "248.1408",
      "volume": "142",
      "turnover": "35236",
      "trades": "2"
    },
    {
      "date": "2022-06-10",
      "bid": "232.00",
      "ask": "234.00",
      "open": "250.00",
      "high": "250.00",
      "low": "231.00",
      "close": "232.00",
      "average": "235.2315",
      "volume": "3771",
      "turnover": "887058",
      "trades": "45"
    },
    {
      "date": "2022-06-13",
      "bid": "218.00",
      "ask": "219.00",
      "open": "232.00",
      "high": "232.00",
      "low": "219.00",
      "close": "219.00",
      "average": "223.0569",
      "volume": "720",
      "turnover": "160601",
      "trades": "14"
    },
    {
      "date": "2022-06-14",
      "bid": "206.00",
      "ask": "208.00",
      "open": "219.00",
      "high": "219.00",
      "low": "205.00",
      "close": "205.00",
      "average": "207.1836",
      "volume": "3128",
      "turnover": "648170.5",
      "trades": "44"
    },
    {
      "date": "2022-06-15",
      "bid": "208.00",
      "ask": "211.00",
      "open": "205.00",
      "high": "211.00",
      "low": "205.00",
      "close": "210.00",
      "average": "208.906",
      "volume": "117",
      "turnover": "24442",
      "trades": "13"
    },
    {
      "date": "2022-06-16",
      "bid": "192.00",
      "ask": "196.50",
      "open": "209.00",
      "high": "210.00",
      "low": "190.50",
      "close": "191.50",
      "average": "196.335",
      "volume": "702015",
      "turnover": "133395615",
      "trades": "38"
    },
    {
      "date": "2022-06-17",
      "bid": "197.00",
      "ask": "199.00",
      "open": "198.00",
      "high": "202.00",
      "low": "194.00",
      "close": "198.00",
      "average": "197.9997",
      "volume": "617273",
      "turnover": "121296239",
      "trades": "1571"
    },
    {
      "date": "2022-06-20",
      "bid": "203.00",
      "ask": "204.00",
      "open": "201.00",
      "high": "208.00",
      "low": "197.00",
      "close": "203.00",
      "average": "204.1044",
      "volume": "93710",
      "turnover": "19126625",
      "trades": "548"
    },
    {
      "date": "2022-06-21",
      "bid": "198.50",
      "ask": "199.50",
      "open": "205.00",
      "high": "208.00",
      "low": "199.00",
      "close": "199.00",
      "average": "202.3226",
      "volume": "5012",
      "turnover": "1014041",
      "trades": "40"
    },
    {
      "date": "2022-06-22",
      "bid": "196.00",
      "ask": "197.50",
      "open": "199.00",
      "high": "199.00",
      "low": "187.50",
      "close": "196.00",
      "average": "191.969",
      "volume": "3342",
      "turnover": "641560.5",
      "trades": "38"
    },
    {
      "date": "2022-06-23",
      "bid": "193.00",
      "ask": "194.50",
      "open": "197.50",
      "high": "200.00",
      "low": "192.00",
      "close": "192.00",
      "average": "195.7698",
      "volume": "758",
      "turnover": "148393.5",
      "trades": "22"
    },
    {
      "date": "2022-06-27",
      "bid": "202.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "205.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.1195",
      "volume": "2896",
      "turnover": "588234",
      "trades": "28"
    },
    {
      "date": "2022-06-28",
      "bid": "197.50",
      "ask": "198.50",
      "open": "203.00",
      "high": "205.00",
      "low": "197.50",
      "close": "199.50",
      "average": "198.5957",
      "volume": "3481",
      "turnover": "691311.5",
      "trades": "41"
    },
    {
      "date": "2022-06-29",
      "bid": "191.50",
      "ask": "192.00",
      "open": "194.50",
      "high": "195.00",
      "low": "189.00",
      "close": "192.50",
      "average": "192.9784",
      "volume": "4209",
      "turnover": "812246",
      "trades": "37"
    },
    {
      "date": "2022-06-30",
      "bid": "188.50",
      "ask": "190.00",
      "open": "190.00",
      "high": "192.00",
      "low": "186.00",
      "close": "189.50",
      "average": "189.7274",
      "volume": "875",
      "turnover": "166011.5",
      "trades": "26"
    },
    {
      "date": "2022-07-01",
      "bid": "190.50",
      "ask": "192.00",
      "open": "187.00",
      "high": "193.50",
      "low": "187.00",
      "close": "192.00",
      "average": "191.7857",
      "volume": "13869",
      "turnover": "2659876",
      "trades": "84"
    },
    {
      "date": "2022-07-04",
      "bid": "179.50",
      "ask": "180.50",
      "open": "190.50",
      "high": "191.50",
      "low": "179.50",
      "close": "179.50",
      "average": "183.6429",
      "volume": "2865",
      "turnover": "526137",
      "trades": "34"
    },
    {
      "date": "2022-07-05",
      "bid": "187.50",
      "ask": "189.00",
      "open": "180.50",
      "high": "190.00",
      "low": "180.50",
      "close": "187.50",
      "average": "185.8227",
      "volume": "1951",
      "turnover": "362540",
      "trades": "32"
    },
    {
      "date": "2022-07-06",
      "bid": "198.00",
      "ask": "199.00",
      "open": "189.50",
      "high": "198.00",
      "low": "187.50",
      "close": "197.50",
      "average": "195.3932",
      "volume": "4301",
      "turnover": "840386",
      "trades": "52"
    },
    {
      "date": "2022-07-07",
      "bid": "208.00",
      "ask": "210.00",
      "open": "198.00",
      "high": "208.00",
      "low": "197.50",
      "close": "208.00",
      "average": "204.5385",
      "volume": "5125",
      "turnover": "1048260",
      "trades": "26"
    },
    {
      "date": "2022-07-08",
      "bid": "206.00",
      "ask": "207.00",
      "open": "209.00",
      "high": "209.00",
      "low": "203.00",
      "close": "206.00",
      "average": "206.0983",
      "volume": "2005",
      "turnover": "413227",
      "trades": "24"
    },
    {
      "date": "2022-07-11",
      "bid": "209.00",
      "ask": "210.00",
      "open": "206.00",
      "high": "211.00",
      "low": "201.00",
      "close": "205.00",
      "average": "205.6765",
      "volume": "4507",
      "turnover": "926984",
      "trades": "42"
    },
    {
      "date": "2022-07-12",
      "bid": "219.00",
      "ask": "220.00",
      "open": "202.00",
      "high": "220.00",
      "low": "201.00",
      "close": "220.00",
      "average": "209.3838",
      "volume": "1024",
      "turnover": "214409",
      "trades": "32"
    },
    {
      "date": "2022-07-13",
      "bid": "219.00",
      "ask": "221.00",
      "open": "215.00",
      "high": "222.00",
      "low": "213.00",
      "close": "219.00",
      "average": "218.2861",
      "volume": "2405",
      "turnover": "524978",
      "trades": "27"
    },
    {
      "date": "2022-07-14",
      "bid": "210.00",
      "ask": "212.00",
      "open": "218.00",
      "high": "218.00",
      "low": "205.00",
      "close": "213.00",
      "average": "209.0971",
      "volume": "1359",
      "turnover": "284163",
      "trades": "23"
    },
    {
      "date": "2022-07-15",
      "bid": "221.00",
      "ask": "223.00",
      "open": "211.00",
      "high": "222.00",
      "low": "208.00",
      "close": "221.00",
      "average": "216.1598",
      "volume": "4475709",
      "turnover": "955122173.4",
      "trades": "25"
    },
    {
      "date": "2022-07-18",
      "bid": "228.00",
      "ask": "230.00",
      "open": "225.00",
      "high": "228.00",
      "low": "220.00",
      "close": "228.00",
      "average": "223.5689",
      "volume": "2626",
      "turnover": "587092",
      "trades": "30"
    },
    {
      "date": "2022-07-19",
      "bid": "237.00",
      "ask": "239.00",
      "open": "229.00",
      "high": "238.00",
      "low": "229.00",
      "close": "238.00",
      "average": "236.1288",
      "volume": "2585",
      "turnover": "610393",
      "trades": "28"
    },
    {
      "date": "2022-07-20",
      "bid": "240.00",
      "ask": "242.00",
      "open": "238.00",
      "high": "243.00",
      "low": "238.00",
      "close": "243.00",
      "average": "240.8351",
      "volume": "564",
      "turnover": "135831",
      "trades": "15"
    },
    {
      "date": "2022-07-21",
      "bid": "241.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "244.00",
      "low": "236.00",
      "close": "242.00",
      "average": "239.5955",
      "volume": "4878",
      "turnover": "1168747",
      "trades": "39"
    },
    {
      "date": "2022-07-22",
      "bid": "253.00",
      "ask": "255.00",
      "open": "246.00",
      "high": "256.00",
      "low": "243.00",
      "close": "255.00",
      "average": "249.2739",
      "volume": "1110",
      "turnover": "276694",
      "trades": "33"
    },
    {
      "date": "2022-07-25",
      "bid": "250.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "256.00",
      "low": "250.00",
      "close": "253.00",
      "average": "251.4398",
      "volume": "3108",
      "turnover": "781475",
      "trades": "38"
    },
    {
      "date": "2022-07-26",
      "bid": "240.00",
      "ask": "242.00",
      "open": "253.00",
      "high": "255.00",
      "low": "243.00",
      "close": "243.00",
      "average": "253.90",
      "volume": "2581",
      "turnover": "655316",
      "trades": "22"
    },
    {
      "date": "2022-07-27",
      "bid": "237.00",
      "ask": "239.00",
      "open": "249.00",
      "high": "249.00",
      "low": "239.00",
      "close": "239.00",
      "average": "246.0159",
      "volume": "1004",
      "turnover": "247000",
      "trades": "17"
    },
    {
      "date": "2022-07-28",
      "bid": "251.00",
      "ask": "253.00",
      "open": "245.00",
      "high": "253.00",
      "low": "245.00",
      "close": "251.00",
      "average": "249.3001",
      "volume": "1123",
      "turnover": "279964",
      "trades": "27"
    },
    {
      "date": "2022-07-29",
      "bid": "259.00",
      "ask": "261.00",
      "open": "253.00",
      "high": "260.00",
      "low": "252.00",
      "close": "260.00",
      "average": "253.985",
      "volume": "401",
      "turnover": "101848",
      "trades": "17"
    },
    {
      "date": "2022-08-01",
      "bid": "258.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "257.6224",
      "volume": "535",
      "turnover": "137828",
      "trades": "16"
    },
    {
      "date": "2022-08-02",
      "bid": "252.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "258.00",
      "low": "253.00",
      "close": "253.00",
      "average": "256.0281",
      "volume": "854",
      "turnover": "218648",
      "trades": "24"
    },
    {
      "date": "2022-08-03",
      "bid": "257.00",
      "ask": "259.00",
      "open": "252.00",
      "high": "260.00",
      "low": "252.00",
      "close": "258.00",
      "average": "256.6707",
      "volume": "328",
      "turnover": "84188",
      "trades": "19"
    },
    {
      "date": "2022-08-04",
      "bid": "253.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "257.00",
      "low": "250.00",
      "close": "254.00",
      "average": "253.3112",
      "volume": "241",
      "turnover": "61048",
      "trades": "21"
    },
    {
      "date": "2022-08-05",
      "bid": "243.00",
      "ask": "245.00",
      "open": "254.00",
      "high": "258.00",
      "low": "243.00",
      "close": "246.00",
      "average": "248.8376",
      "volume": "2180",
      "turnover": "542466",
      "trades": "43"
    },
    {
      "date": "2022-08-08",
      "bid": "249.00",
      "ask": "251.00",
      "open": "246.00",
      "high": "252.00",
      "low": "245.00",
      "close": "250.00",
      "average": "248.4029",
      "volume": "551",
      "turnover": "136870",
      "trades": "31"
    },
    {
      "date": "2022-08-09",
      "bid": "241.00",
      "ask": "243.00",
      "open": "251.00",
      "high": "255.00",
      "low": "243.00",
      "close": "243.00",
      "average": "248.5719",
      "volume": "313",
      "turnover": "77803",
      "trades": "23"
    },
    {
      "date": "2022-08-10",
      "bid": "258.00",
      "ask": "260.00",
      "open": "243.00",
      "high": "259.00",
      "low": "240.00",
      "close": "259.00",
      "average": "251.558",
      "volume": "2317",
      "turnover": "582860",
      "trades": "38"
    },
    {
      "date": "2022-08-11",
      "bid": "260.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "263.00",
      "low": "258.00",
      "close": "259.00",
      "average": "261.4032",
      "volume": "883",
      "turnover": "230819",
      "trades": "25"
    },
    {
      "date": "2022-08-12",
      "bid": "263.00",
      "ask": "265.00",
      "open": "259.00",
      "high": "264.00",
      "low": "258.00",
      "close": "261.00",
      "average": "262.5797",
      "volume": "1587",
      "turnover": "416714",
      "trades": "32"
    },
    {
      "date": "2022-08-15",
      "bid": "257.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "267.00",
      "low": "260.00",
      "close": "260.00",
      "average": "265.0326",
      "volume": "1595",
      "turnover": "422727",
      "trades": "27"
    },
    {
      "date": "2022-08-16",
      "bid": "253.00",
      "ask": "256.00",
      "open": "261.00",
      "high": "261.00",
      "low": "253.00",
      "close": "254.00",
      "average": "254.8129",
      "volume": "791",
      "turnover": "201557",
      "trades": "17"
    },
    {
      "date": "2022-08-17",
      "bid": "247.00",
      "ask": "249.00",
      "open": "256.00",
      "high": "256.00",
      "low": "247.00",
      "close": "248.00",
      "average": "251.1808",
      "volume": "1073",
      "turnover": "269517",
      "trades": "27"
    },
    {
      "date": "2022-08-18",
      "bid": "251.00",
      "ask": "252.00",
      "open": "248.00",
      "high": "252.00",
      "low": "247.00",
      "close": "251.00",
      "average": "251.3212",
      "volume": "1376",
      "turnover": "345818",
      "trades": "23"
    },
    {
      "date": "2022-08-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "251.00",
      "high": "251.00",
      "low": "241.00",
      "close": "243.00",
      "average": "242.9923",
      "volume": "260",
      "turnover": "63178",
      "trades": "18"
    },
    {
      "date": "2022-08-22",
      "bid": "236.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "243.00",
      "low": "237.00",
      "close": "239.00",
      "average": "239.3224",
      "volume": "1467",
      "turnover": "351086",
      "trades": "38"
    },
    {
      "date": "2022-08-23",
      "bid": "232.00",
      "ask": "234.00",
      "open": "239.00",
      "high": "242.00",
      "low": "233.00",
      "close": "233.00",
      "average": "239.5825",
      "volume": "1188",
      "turnover": "284624",
      "trades": "19"
    },
    {
      "date": "2022-08-24",
      "bid": "237.00",
      "ask": "239.00",
      "open": "232.00",
      "high": "239.00",
      "low": "232.00",
      "close": "239.00",
      "average": "236.9188",
      "volume": "468",
      "turnover": "110878",
      "trades": "6"
    },
    {
      "date": "2022-08-25",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "241.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.4731",
      "volume": "167",
      "turnover": "39324",
      "trades": "12"
    },
    {
      "date": "2022-08-26",
      "bid": "229.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "239.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.175",
      "volume": "4246",
      "turnover": "985815",
      "trades": "38"
    },
    {
      "date": "2022-08-29",
      "bid": "227.00",
      "ask": "229.00",
      "open": "226.00",
      "high": "231.00",
      "low": "226.00",
      "close": "227.00",
      "average": "229.51",
      "volume": "1941",
      "turnover": "445479",
      "trades": "19"
    },
    {
      "date": "2022-08-30",
      "bid": "226.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "233.00",
      "low": "229.00",
      "close": "229.00",
      "average": "229.4919",
      "volume": "433",
      "turnover": "99370",
      "trades": "9"
    },
    {
      "date": "2022-08-31",
      "bid": "229.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "231.00",
      "average": "227.916",
      "volume": "405",
      "turnover": "92306",
      "trades": "10"
    },
    {
      "date": "2022-09-01",
      "bid": "220.00",
      "ask": "221.00",
      "open": "229.00",
      "high": "229.00",
      "low": "221.00",
      "close": "221.00",
      "average": "227.4776",
      "volume": "802",
      "turnover": "182437",
      "trades": "18"
    },
    {
      "date": "2022-09-02",
      "bid": "225.00",
      "ask": "227.00",
      "open": "216.00",
      "high": "229.00",
      "low": "216.00",
      "close": "228.00",
      "average": "225.7403",
      "volume": "1286",
      "turnover": "290302",
      "trades": "20"
    },
    {
      "date": "2022-09-05",
      "bid": "222.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "226.00",
      "low": "221.00",
      "close": "222.00",
      "average": "223.5254",
      "volume": "413",
      "turnover": "92316",
      "trades": "21"
    },
    {
      "date": "2022-09-06",
      "bid": "226.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "227.00",
      "low": "225.00",
      "close": "227.00",
      "average": "225.2903",
      "volume": "62",
      "turnover": "13968",
      "trades": "9"
    },
    {
      "date": "2022-09-07",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "230.00",
      "low": "223.00",
      "close": "228.00",
      "average": "226.9382",
      "volume": "744",
      "turnover": "168842",
      "trades": "17"
    },
    {
      "date": "2022-09-08",
      "bid": "228.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "230.00",
      "low": "227.00",
      "close": "229.00",
      "average": "229.0459",
      "volume": "1090",
      "turnover": "249660",
      "trades": "14"
    },
    {
      "date": "2022-09-09",
      "bid": "228.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "228.00",
      "close": "230.00",
      "average": "229.1004",
      "volume": "1086",
      "turnover": "248803",
      "trades": "9"
    },
    {
      "date": "2022-09-12",
      "bid": "239.00",
      "ask": "241.00",
      "open": "229.00",
      "high": "240.00",
      "low": "229.00",
      "close": "240.00",
      "average": "233.7895",
      "volume": "19",
      "turnover": "4442",
      "trades": "6"
    },
    {
      "date": "2022-09-13",
      "bid": "229.00",
      "ask": "231.00",
      "open": "241.00",
      "high": "242.00",
      "low": "229.00",
      "close": "229.00",
      "average": "232.0571",
      "volume": "1279",
      "turnover": "296801",
      "trades": "26"
    },
    {
      "date": "2022-09-14",
      "bid": "222.00",
      "ask": "224.00",
      "open": "228.00",
      "high": "231.00",
      "low": "221.00",
      "close": "222.00",
      "average": "229.6274",
      "volume": "3341",
      "turnover": "767185",
      "trades": "38"
    },
    {
      "date": "2022-09-15",
      "bid": "215.00",
      "ask": "217.00",
      "open": "222.00",
      "high": "222.00",
      "low": "205.00",
      "close": "205.00",
      "average": "221.4371",
      "volume": "2123",
      "turnover": "470111",
      "trades": "30"
    },
    {
      "date": "2022-09-16",
      "bid": "213.00",
      "ask": "215.00",
      "open": "207.00",
      "high": "216.00",
      "low": "207.00",
      "close": "216.00",
      "average": "213.02",
      "volume": "1152",
      "turnover": "245399",
      "trades": "27"
    },
    {
      "date": "2022-09-19",
      "bid": "205.00",
      "ask": "207.00",
      "open": "218.00",
      "high": "218.00",
      "low": "205.00",
      "close": "205.00",
      "average": "206.6123",
      "volume": "4583",
      "turnover": "946904",
      "trades": "44"
    },
    {
      "date": "2022-09-20",
      "bid": "191.50",
      "ask": "192.00",
      "open": "210.00",
      "high": "210.00",
      "low": "191.00",
      "close": "191.00",
      "average": "193.6085",
      "volume": "636",
      "turnover": "123135",
      "trades": "19"
    },
    {
      "date": "2022-09-21",
      "bid": "192.00",
      "ask": "193.00",
      "open": "190.50",
      "high": "194.50",
      "low": "190.00",
      "close": "192.00",
      "average": "191.6166",
      "volume": "549",
      "turnover": "105197.5",
      "trades": "14"
    },
    {
      "date": "2022-09-22",
      "bid": "181.00",
      "ask": "182.50",
      "open": "187.50",
      "high": "188.50",
      "low": "181.00",
      "close": "182.00",
      "average": "183.9082",
      "volume": "3017",
      "turnover": "554851",
      "trades": "29"
    },
    {
      "date": "2022-09-23",
      "bid": "181.00",
      "ask": "182.00",
      "open": "183.00",
      "high": "183.00",
      "low": "177.50",
      "close": "181.50",
      "average": "179.7147",
      "volume": "1141",
      "turnover": "205054.5",
      "trades": "19"
    },
    {
      "date": "2022-09-26",
      "bid": "177.50",
      "ask": "178.50",
      "open": "182.00",
      "high": "182.00",
      "low": "178.00",
      "close": "180.50",
      "average": "180.0977",
      "volume": "870",
      "turnover": "156685",
      "trades": "25"
    },
    {
      "date": "2022-09-27",
      "bid": "172.00",
      "ask": "173.50",
      "open": "177.50",
      "high": "179.00",
      "low": "171.00",
      "close": "173.00",
      "average": "172.4374",
      "volume": "655",
      "turnover": "112946.5",
      "trades": "22"
    },
    {
      "date": "2022-09-28",
      "bid": "177.00",
      "ask": "178.00",
      "open": "173.00",
      "high": "178.00",
      "low": "167.00",
      "close": "178.00",
      "average": "172.9332",
      "volume": "1588",
      "turnover": "274618",
      "trades": "43"
    },
    {
      "date": "2022-09-29",
      "bid": "169.50",
      "ask": "170.50",
      "open": "178.00",
      "high": "178.00",
      "low": "168.50",
      "close": "171.00",
      "average": "172.4275",
      "volume": "821",
      "turnover": "141563",
      "trades": "20"
    },
    {
      "date": "2022-09-30",
      "bid": "182.00",
      "ask": "183.50",
      "open": "176.00",
      "high": "182.50",
      "low": "172.00",
      "close": "182.50",
      "average": "178.5061",
      "volume": "825",
      "turnover": "147267.5",
      "trades": "11"
    },
    {
      "date": "2022-10-03",
      "bid": "183.50",
      "ask": "184.50",
      "open": "178.50",
      "high": "184.50",
      "low": "177.00",
      "close": "183.50",
      "average": "180.4393",
      "volume": "1531",
      "turnover": "276252.5",
      "trades": "20"
    },
    {
      "date": "2022-10-04",
      "bid": "184.00",
      "ask": "185.50",
      "open": "184.50",
      "high": "185.00",
      "low": "184.50",
      "close": "185.00",
      "average": "184.5441",
      "volume": "34",
      "turnover": "6274.5",
      "trades": "2"
    },
    {
      "date": "2022-10-05",
      "bid": "174.50",
      "ask": "175.50",
      "open": "182.00",
      "high": "182.00",
      "low": "175.00",
      "close": "175.00",
      "average": "176.7195",
      "volume": "41",
      "turnover": "7245.5",
      "trades": "4"
    },
    {
      "date": "2022-10-06",
      "bid": "182.00",
      "ask": "182.50",
      "open": "176.00",
      "high": "186.00",
      "low": "167.00",
      "close": "182.00",
      "average": "178.3355",
      "volume": "2739",
      "turnover": "488461",
      "trades": "28"
    },
    {
      "date": "2022-10-07",
      "bid": "168.00",
      "ask": "168.50",
      "open": "182.50",
      "high": "182.50",
      "low": "169.00",
      "close": "169.00",
      "average": "171.6273",
      "volume": "5704",
      "turnover": "978962",
      "trades": "44"
    },
    {
      "date": "2022-10-10",
      "bid": "168.00",
      "ask": "169.50",
      "open": "169.00",
      "high": "174.00",
      "low": "167.00",
      "close": "169.00",
      "average": "170.162",
      "volume": "2524",
      "turnover": "429489",
      "trades": "20"
    },
    {
      "date": "2022-10-11",
      "bid": "170.50",
      "ask": "171.50",
      "open": "168.00",
      "high": "168.00",
      "low": "167.00",
      "close": "167.50",
      "average": "167.3171",
      "volume": "41",
      "turnover": "6860",
      "trades": "3"
    },
    {
      "date": "2022-10-12",
      "bid": "165.00",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.50",
      "low": "165.00",
      "close": "165.50",
      "average": "165.385",
      "volume": "513",
      "turnover": "84842.5",
      "trades": "16"
    },
    {
      "date": "2022-10-13",
      "bid": "165.50",
      "ask": "167.50",
      "open": "165.50",
      "high": "168.50",
      "low": "159.50",
      "close": "165.00",
      "average": "164.679",
      "volume": "5673",
      "turnover": "934224",
      "trades": "46"
    },
    {
      "date": "2022-10-14",
      "bid": "178.50",
      "ask": "180.00",
      "open": "168.00",
      "high": "180.00",
      "low": "168.00",
      "close": "178.00",
      "average": "173.1312",
      "volume": "343",
      "turnover": "59384",
      "trades": "18"
    },
    {
      "date": "2022-10-17",
      "bid": "184.50",
      "ask": "186.50",
      "open": "178.00",
      "high": "178.00",
      "low": "178.00",
      "close": "178.00",
      "average": "178.00",
      "volume": "1",
      "turnover": "178",
      "trades": "1"
    },
    {
      "date": "2022-10-18",
      "bid": "187.00",
      "ask": "188.50",
      "open": "186.00",
      "high": "191.00",
      "low": "186.00",
      "close": "188.00",
      "average": "188.4166",
      "volume": "9235",
      "turnover": "1740027",
      "trades": "71"
    },
    {
      "date": "2022-10-19",
      "bid": "181.00",
      "ask": "182.00",
      "open": "195.00",
      "high": "195.00",
      "low": "181.00",
      "close": "181.00",
      "average": "192.4128",
      "volume": "1290",
      "turnover": "248212.5",
      "trades": "16"
    },
    {
      "date": "2022-10-20",
      "bid": "184.00",
      "ask": "185.00",
      "open": "178.00",
      "high": "183.00",
      "low": "177.50",
      "close": "180.00",
      "average": "180.4829",
      "volume": "1583",
      "turnover": "285704.5",
      "trades": "15"
    },
    {
      "date": "2022-10-21",
      "bid": "180.00",
      "ask": "182.00",
      "open": "188.50",
      "high": "188.50",
      "low": "178.50",
      "close": "180.50",
      "average": "182.7033",
      "volume": "91",
      "turnover": "16626",
      "trades": "11"
    },
    {
      "date": "2022-10-24",
      "bid": "183.50",
      "ask": "185.00",
      "open": "182.00",
      "high": "185.00",
      "low": "178.50",
      "close": "185.00",
      "average": "180.7593",
      "volume": "27",
      "turnover": "4880.5",
      "trades": "5"
    },
    {
      "date": "2022-10-25",
      "bid": "195.50",
      "ask": "196.50",
      "open": "183.00",
      "high": "195.50",
      "low": "181.00",
      "close": "195.50",
      "average": "193.1825",
      "volume": "189",
      "turnover": "36511.5",
      "trades": "14"
    },
    {
      "date": "2022-10-26",
      "bid": "194.50",
      "ask": "196.00",
      "open": "196.50",
      "high": "198.00",
      "low": "192.00",
      "close": "198.00",
      "average": "195.8867",
      "volume": "3200",
      "turnover": "626837.5",
      "trades": "42"
    },
    {
      "date": "2022-10-27",
      "bid": "202.00",
      "ask": "203.00",
      "open": "197.50",
      "high": "202.00",
      "low": "197.50",
      "close": "202.00",
      "average": "200.5169",
      "volume": "740",
      "turnover": "148382.5",
      "trades": "16"
    },
    {
      "date": "2022-10-28",
      "bid": "199.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "194.00",
      "close": "201.00",
      "average": "194.9861",
      "volume": "937",
      "turnover": "182702",
      "trades": "12"
    },
    {
      "date": "2022-10-31",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "204.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.3757",
      "volume": "1179",
      "turnover": "238601",
      "trades": "18"
    },
    {
      "date": "2022-11-01",
      "bid": "211.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.6673",
      "volume": "550",
      "turnover": "116967",
      "trades": "12"
    },
    {
      "date": "2022-11-02",
      "bid": "210.00",
      "ask": "212.00",
      "open": "207.00",
      "high": "212.00",
      "low": "207.00",
      "close": "212.00",
      "average": "211.708",
      "volume": "661",
      "turnover": "139939",
      "trades": "10"
    },
    {
      "date": "2022-11-03",
      "bid": "202.00",
      "ask": "204.00",
      "open": "208.00",
      "high": "208.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.087",
      "volume": "5079",
      "turnover": "1031479",
      "trades": "25"
    },
    {
      "date": "2022-11-04",
      "bid": "203.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "205.00",
      "low": "201.00",
      "close": "205.00",
      "average": "203.2847",
      "volume": "1138",
      "turnover": "231338",
      "trades": "14"
    },
    {
      "date": "2022-11-07",
      "bid": "208.00",
      "ask": "210.00",
      "open": "200.00",
      "high": "213.00",
      "low": "200.00",
      "close": "212.00",
      "average": "209.6582",
      "volume": "670",
      "turnover": "140471",
      "trades": "21"
    },
    {
      "date": "2022-11-08",
      "bid": "210.00",
      "ask": "212.00",
      "open": "213.00",
      "high": "213.00",
      "low": "207.00",
      "close": "210.00",
      "average": "208.1922",
      "volume": "2810",
      "turnover": "585020",
      "trades": "20"
    },
    {
      "date": "2022-11-09",
      "bid": "212.00",
      "ask": "214.00",
      "open": "208.00",
      "high": "214.00",
      "low": "207.00",
      "close": "214.00",
      "average": "208.627",
      "volume": "378",
      "turnover": "78861",
      "trades": "7"
    },
    {
      "date": "2022-11-10",
      "bid": "233.00",
      "ask": "236.00",
      "open": "205.00",
      "high": "236.00",
      "low": "205.00",
      "close": "235.00",
      "average": "220.5528",
      "volume": "1950",
      "turnover": "430078",
      "trades": "31"
    },
    {
      "date": "2022-11-11",
      "bid": "235.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "245.00",
      "low": "233.00",
      "close": "237.00",
      "average": "239.4745",
      "volume": "196",
      "turnover": "46937",
      "trades": "17"
    },
    {
      "date": "2022-11-14",
      "bid": "232.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "235.00",
      "low": "229.00",
      "close": "234.00",
      "average": "230.95",
      "volume": "200",
      "turnover": "46190",
      "trades": "14"
    },
    {
      "date": "2022-11-15",
      "bid": "230.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "233.00",
      "low": "226.00",
      "close": "232.00",
      "average": "231.4806",
      "volume": "1342",
      "turnover": "310647",
      "trades": "16"
    },
    {
      "date": "2022-11-16",
      "bid": "202.00",
      "ask": "236.00",
      "open": "230.00",
      "high": "230.00",
      "low": "221.00",
      "close": "228.00",
      "average": "223.8287",
      "volume": "4255",
      "turnover": "952391",
      "trades": "31"
    },
    {
      "date": "2022-11-17",
      "bid": "222.00",
      "ask": "224.00",
      "open": "228.00",
      "high": "230.00",
      "low": "222.00",
      "close": "222.00",
      "average": "222.43",
      "volume": "1735",
      "turnover": "385916",
      "trades": "14"
    },
    {
      "date": "2022-11-18",
      "bid": "225.00",
      "ask": "227.00",
      "open": "223.00",
      "high": "225.00",
      "low": "223.00",
      "close": "225.00",
      "average": "223.2599",
      "volume": "4921",
      "turnover": "1098662",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "225.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "229.00",
      "low": "224.00",
      "close": "226.00",
      "average": "225.094",
      "volume": "14729",
      "turnover": "3315409",
      "trades": "77"
    },
    {
      "date": "2022-11-22",
      "bid": "224.00",
      "ask": "226.00",
      "open": "224.00",
      "high": "226.00",
      "low": "223.00",
      "close": "225.00",
      "average": "224.012",
      "volume": "585",
      "turnover": "131047",
      "trades": "11"
    },
    {
      "date": "2022-11-23",
      "bid": "222.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "225.00",
      "low": "216.00",
      "close": "225.00",
      "average": "219.2047",
      "volume": "127",
      "turnover": "27839",
      "trades": "11"
    },
    {
      "date": "2022-11-24",
      "bid": "229.00",
      "ask": "233.00",
      "open": "227.00",
      "high": "237.00",
      "low": "227.00",
      "close": "230.00",
      "average": "234.4654",
      "volume": "795",
      "turnover": "186400",
      "trades": "16"
    },
    {
      "date": "2022-11-25",
      "bid": "230.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.2388",
      "volume": "67",
      "turnover": "15493",
      "trades": "6"
    },
    {
      "date": "2022-11-28",
      "bid": "228.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "231.00",
      "low": "224.00",
      "close": "231.00",
      "average": "225.1744",
      "volume": "195",
      "turnover": "43909",
      "trades": "6"
    },
    {
      "date": "2022-11-29",
      "bid": "221.00",
      "ask": "223.00",
      "open": "230.00",
      "high": "230.00",
      "low": "224.00",
      "close": "224.00",
      "average": "228.6767",
      "volume": "662",
      "turnover": "151384",
      "trades": "11"
    },
    {
      "date": "2022-11-30",
      "bid": "225.00",
      "ask": "226.00",
      "open": "224.00",
      "high": "229.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.9608",
      "volume": "51",
      "turnover": "11575",
      "trades": "6"
    },
    {
      "date": "2022-12-01",
      "bid": "226.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "240.00",
      "low": "228.00",
      "close": "228.00",
      "average": "232.4977",
      "volume": "3986",
      "turnover": "926736",
      "trades": "26"
    },
    {
      "date": "2022-12-02",
      "bid": "235.00",
      "ask": "237.00",
      "open": "229.00",
      "high": "270.00",
      "low": "229.00",
      "close": "270.00",
      "average": "238.0302",
      "volume": "3083",
      "turnover": "733847",
      "trades": "11"
    },
    {
      "date": "2022-12-05",
      "bid": "242.00",
      "ask": "244.00",
      "open": "239.00",
      "high": "248.00",
      "low": "236.00",
      "close": "244.00",
      "average": "243.0971",
      "volume": "7473",
      "turnover": "1816665",
      "trades": "139"
    },
    {
      "date": "2022-12-06",
      "bid": "238.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "245.00",
      "low": "239.00",
      "close": "240.00",
      "average": "242.7567",
      "volume": "5451",
      "turnover": "1323267",
      "trades": "43"
    },
    {
      "date": "2022-12-07",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "234.00",
      "close": "238.00",
      "average": "236.4001",
      "volume": "2617",
      "turnover": "618659",
      "trades": "26"
    },
    {
      "date": "2022-12-08",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "239.00",
      "low": "233.00",
      "close": "237.00",
      "average": "235.1402",
      "volume": "3552",
      "turnover": "835218",
      "trades": "20"
    },
    {
      "date": "2022-12-09",
      "bid": "241.00",
      "ask": "244.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "244.00",
      "average": "240.3149",
      "volume": "1683",
      "turnover": "404450",
      "trades": "24"
    },
    {
      "date": "2022-12-12",
      "bid": "243.00",
      "ask": "246.00",
      "open": "244.00",
      "high": "247.00",
      "low": "237.00",
      "close": "247.00",
      "average": "240.216",
      "volume": "676",
      "turnover": "162386",
      "trades": "14"
    },
    {
      "date": "2022-12-13",
      "bid": "252.00",
      "ask": "254.00",
      "open": "246.00",
      "high": "260.00",
      "low": "243.00",
      "close": "253.00",
      "average": "254.4646",
      "volume": "5446",
      "turnover": "1385814",
      "trades": "41"
    },
    {
      "date": "2022-12-14",
      "bid": "254.00",
      "ask": "257.00",
      "open": "253.00",
      "high": "258.00",
      "low": "247.00",
      "close": "258.00",
      "average": "252.4407",
      "volume": "2194",
      "turnover": "553855",
      "trades": "22"
    },
    {
      "date": "2022-12-15",
      "bid": "242.00",
      "ask": "245.00",
      "open": "247.00",
      "high": "251.00",
      "low": "243.00",
      "close": "243.00",
      "average": "247.5443",
      "volume": "1635",
      "turnover": "404735",
      "trades": "18"
    },
    {
      "date": "2022-12-16",
      "bid": "230.00",
      "ask": "234.00",
      "open": "239.00",
      "high": "243.00",
      "low": "226.00",
      "close": "226.00",
      "average": "232.1905",
      "volume": "1029",
      "turnover": "238924",
      "trades": "16"
    },
    {
      "date": "2022-12-19",
      "bid": "226.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "231.00",
      "low": "224.00",
      "close": "226.00",
      "average": "226.7281",
      "volume": "629",
      "turnover": "142612",
      "trades": "14"
    },
    {
      "date": "2022-12-20",
      "bid": "225.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "228.00",
      "low": "220.00",
      "close": "228.00",
      "average": "225.6202",
      "volume": "1635",
      "turnover": "368889",
      "trades": "16"
    },
    {
      "date": "2022-12-21",
      "bid": "233.00",
      "ask": "235.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "235.00",
      "average": "231.4358",
      "volume": "1448",
      "turnover": "335119",
      "trades": "16"
    },
    {
      "date": "2022-12-22",
      "bid": "230.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "235.00",
      "low": "232.00",
      "close": "233.00",
      "average": "232.875",
      "volume": "616",
      "turnover": "143451",
      "trades": "10"
    },
    {
      "date": "2022-12-23",
      "bid": "238.00",
      "ask": "240.00",
      "open": "233.00",
      "high": "240.00",
      "low": "233.00",
      "close": "240.00",
      "average": "238.2909",
      "volume": "18859",
      "turnover": "4493929",
      "trades": "54"
    },
    {
      "date": "2022-12-27",
      "bid": "237.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "244.00",
      "low": "237.00",
      "close": "238.00",
      "average": "239.4869",
      "volume": "1335",
      "turnover": "319715",
      "trades": "22"
    },
    {
      "date": "2022-12-28",
      "bid": "235.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "238.00",
      "average": "238.4013",
      "volume": "2208",
      "turnover": "526390",
      "trades": "21"
    },
    {
      "date": "2022-12-29",
      "bid": "239.00",
      "ask": "242.00",
      "open": "236.00",
      "high": "242.00",
      "low": "236.00",
      "close": "242.00",
      "average": "238.148",
      "volume": "1270",
      "turnover": "302448",
      "trades": "11"
    },
    {
      "date": "2022-12-30",
      "bid": "236.00",
      "ask": "237.00",
      "open": "241.00",
      "high": "244.00",
      "low": "236.00",
      "close": "239.00",
      "average": "242.4816",
      "volume": "5314",
      "turnover": "1288547",
      "trades": "30"
    },
    {
      "date": "2023-01-02",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "246.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.6724",
      "volume": "116",
      "turnover": "28150",
      "trades": "11"
    },
    {
      "date": "2023-01-03",
      "bid": "247.00",
      "ask": "248.00",
      "open": "243.00",
      "high": "250.00",
      "low": "243.00",
      "close": "249.00",
      "average": "248.9655",
      "volume": "608",
      "turnover": "151371",
      "trades": "12"
    },
    {
      "date": "2023-01-04",
      "bid": "255.00",
      "ask": "256.00",
      "open": "247.00",
      "high": "256.00",
      "low": "247.00",
      "close": "256.00",
      "average": "253.2222",
      "volume": "90",
      "turnover": "22790",
      "trades": "9"
    },
    {
      "date": "2023-01-05",
      "bid": "250.00",
      "ask": "252.00",
      "open": "256.00",
      "high": "257.00",
      "low": "251.00",
      "close": "251.00",
      "average": "254.1607",
      "volume": "280",
      "turnover": "71165",
      "trades": "12"
    },
    {
      "date": "2023-01-09",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "264.00",
      "low": "250.00",
      "close": "264.00",
      "average": "252.9004",
      "volume": "281",
      "turnover": "71065",
      "trades": "22"
    },
    {
      "date": "2023-01-10",
      "bid": "261.00",
      "ask": "263.00",
      "open": "254.00",
      "high": "261.00",
      "low": "253.00",
      "close": "259.00",
      "average": "258.5871",
      "volume": "959",
      "turnover": "247985",
      "trades": "17"
    },
    {
      "date": "2023-01-11",
      "bid": "272.00",
      "ask": "274.00",
      "open": "260.00",
      "high": "275.00",
      "low": "260.00",
      "close": "273.00",
      "average": "270.7927",
      "volume": "2108",
      "turnover": "570831",
      "trades": "41"
    },
    {
      "date": "2023-01-12",
      "bid": "272.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "280.00",
      "low": "267.00",
      "close": "280.00",
      "average": "274.2317",
      "volume": "1856",
      "turnover": "508974",
      "trades": "36"
    },
    {
      "date": "2023-01-13",
      "bid": "267.00",
      "ask": "269.00",
      "open": "284.00",
      "high": "284.00",
      "low": "265.00",
      "close": "268.00",
      "average": "269.3304",
      "volume": "2179",
      "turnover": "586871",
      "trades": "35"
    },
    {
      "date": "2023-01-16",
      "bid": "276.00",
      "ask": "278.00",
      "open": "269.00",
      "high": "281.00",
      "low": "269.00",
      "close": "278.00",
      "average": "275.3446",
      "volume": "1297",
      "turnover": "357122",
      "trades": "21"
    },
    {
      "date": "2023-01-17",
      "bid": "270.00",
      "ask": "272.00",
      "open": "278.00",
      "high": "278.00",
      "low": "269.00",
      "close": "271.00",
      "average": "271.5344",
      "volume": "552",
      "turnover": "149887",
      "trades": "13"
    },
    {
      "date": "2023-01-18",
      "bid": "263.00",
      "ask": "265.00",
      "open": "271.00",
      "high": "271.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.3366",
      "volume": "10314",
      "turnover": "2757310",
      "trades": "55"
    },
    {
      "date": "2023-01-19",
      "bid": "254.00",
      "ask": "255.00",
      "open": "266.00",
      "high": "266.00",
      "low": "256.00",
      "close": "257.00",
      "average": "262.0846",
      "volume": "2221",
      "turnover": "582090",
      "trades": "31"
    },
    {
      "date": "2023-01-20",
      "bid": "259.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "260.00",
      "low": "257.00",
      "close": "258.00",
      "average": "257.22",
      "volume": "541",
      "turnover": "139156",
      "trades": "10"
    },
    {
      "date": "2023-01-23",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.00",
      "high": "265.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.9683",
      "volume": "1388",
      "turnover": "365000",
      "trades": "17"
    },
    {
      "date": "2023-01-24",
      "bid": "264.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "266.00",
      "low": "263.00",
      "close": "266.00",
      "average": "264.6914",
      "volume": "1792",
      "turnover": "474327",
      "trades": "24"
    },
    {
      "date": "2023-01-25",
      "bid": "265.00",
      "ask": "266.00",
      "open": "268.00",
      "high": "268.00",
      "low": "263.00",
      "close": "265.00",
      "average": "264.358",
      "volume": "338",
      "turnover": "89353",
      "trades": "14"
    },
    {
      "date": "2023-01-26",
      "bid": "264.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "273.00",
      "low": "262.00",
      "close": "273.00",
      "average": "266.88",
      "volume": "125",
      "turnover": "33360",
      "trades": "19"
    },
    {
      "date": "2023-01-27",
      "bid": "270.00",
      "ask": "272.00",
      "open": "273.00",
      "high": "273.00",
      "low": "264.00",
      "close": "273.00",
      "average": "267.7628",
      "volume": "274",
      "turnover": "73367",
      "trades": "25"
    },
    {
      "date": "2023-01-30",
      "bid": "264.00",
      "ask": "265.00",
      "open": "278.00",
      "high": "278.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.2152",
      "volume": "1928",
      "turnover": "511335",
      "trades": "21"
    },
    {
      "date": "2023-01-31",
      "bid": "258.00",
      "ask": "260.00",
      "open": "264.00",
      "high": "264.00",
      "low": "258.00",
      "close": "259.00",
      "average": "262.5373",
      "volume": "389",
      "turnover": "102127",
      "trades": "15"
    },
    {
      "date": "2023-02-01",
      "bid": "265.00",
      "ask": "267.00",
      "open": "259.00",
      "high": "267.00",
      "low": "259.00",
      "close": "267.00",
      "average": "265.9875",
      "volume": "641",
      "turnover": "170498",
      "trades": "13"
    },
    {
      "date": "2023-02-02",
      "bid": "287.00",
      "ask": "289.00",
      "open": "268.00",
      "high": "290.00",
      "low": "268.00",
      "close": "290.00",
      "average": "281.8979",
      "volume": "3124",
      "turnover": "880649",
      "trades": "32"
    },
    {
      "date": "2023-02-03",
      "bid": "285.00",
      "ask": "287.00",
      "open": "279.00",
      "high": "291.00",
      "low": "278.00",
      "close": "286.00",
      "average": "284.2904",
      "volume": "3747",
      "turnover": "1065236",
      "trades": "50"
    },
    {
      "date": "2023-02-06",
      "bid": "271.00",
      "ask": "273.00",
      "open": "277.00",
      "high": "280.00",
      "low": "269.00",
      "close": "270.00",
      "average": "274.3681",
      "volume": "1709",
      "turnover": "468895",
      "trades": "22"
    },
    {
      "date": "2023-02-07",
      "bid": "268.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "271.00",
      "low": "268.00",
      "close": "269.00",
      "average": "268.4889",
      "volume": "90",
      "turnover": "24164",
      "trades": "6"
    },
    {
      "date": "2023-02-08",
      "bid": "270.00",
      "ask": "272.00",
      "open": "268.00",
      "high": "278.00",
      "low": "268.00",
      "close": "271.00",
      "average": "271.669",
      "volume": "861",
      "turnover": "233907",
      "trades": "21"
    },
    {
      "date": "2023-02-09",
      "bid": "266.00",
      "ask": "268.00",
      "open": "272.00",
      "high": "272.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.9217",
      "volume": "230",
      "turnover": "61622",
      "trades": "14"
    },
    {
      "date": "2023-02-10",
      "bid": "269.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "280.00",
      "low": "265.00",
      "close": "280.00",
      "average": "267.5133",
      "volume": "150",
      "turnover": "40127",
      "trades": "11"
    },
    {
      "date": "2023-02-13",
      "bid": "265.00",
      "ask": "267.00",
      "open": "280.00",
      "high": "280.00",
      "low": "258.00",
      "close": "267.00",
      "average": "261.3143",
      "volume": "4995",
      "turnover": "1305265",
      "trades": "43"
    },
    {
      "date": "2023-02-14",
      "bid": "269.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "274.00",
      "low": "267.00",
      "close": "272.00",
      "average": "271.9003",
      "volume": "602",
      "turnover": "163684",
      "trades": "11"
    },
    {
      "date": "2023-02-15",
      "bid": "263.00",
      "ask": "264.00",
      "open": "270.00",
      "high": "270.00",
      "low": "264.00",
      "close": "264.00",
      "average": "266.1914",
      "volume": "209",
      "turnover": "55634",
      "trades": "8"
    },
    {
      "date": "2023-02-16",
      "bid": "257.00",
      "ask": "259.00",
      "open": "264.00",
      "high": "264.00",
      "low": "257.00",
      "close": "259.00",
      "average": "260.1462",
      "volume": "465",
      "turnover": "120968",
      "trades": "13"
    },
    {
      "date": "2023-02-17",
      "bid": "257.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "260.00",
      "low": "256.00",
      "close": "259.00",
      "average": "259.022",
      "volume": "953",
      "turnover": "246848",
      "trades": "15"
    },
    {
      "date": "2023-02-20",
      "bid": "261.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "264.00",
      "low": "260.00",
      "close": "262.00",
      "average": "262.3016",
      "volume": "126",
      "turnover": "33050",
      "trades": "10"
    },
    {
      "date": "2023-02-21",
      "bid": "253.00",
      "ask": "255.00",
      "open": "262.00",
      "high": "262.00",
      "low": "253.00",
      "close": "254.00",
      "average": "257.7849",
      "volume": "93",
      "turnover": "23974",
      "trades": "16"
    },
    {
      "date": "2023-02-22",
      "bid": "251.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "254.00",
      "low": "250.00",
      "close": "252.00",
      "average": "251.2719",
      "volume": "114",
      "turnover": "28645",
      "trades": "13"
    },
    {
      "date": "2023-02-23",
      "bid": "255.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "268.00",
      "low": "254.00",
      "close": "258.00",
      "average": "259.0282",
      "volume": "3653",
      "turnover": "946230",
      "trades": "22"
    },
    {
      "date": "2023-02-24",
      "bid": "248.00",
      "ask": "250.00",
      "open": "260.00",
      "high": "260.00",
      "low": "250.00",
      "close": "252.00",
      "average": "255.6052",
      "volume": "233",
      "turnover": "59556",
      "trades": "12"
    },
    {
      "date": "2023-02-27",
      "bid": "254.00",
      "ask": "255.00",
      "open": "252.00",
      "high": "255.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.1643",
      "volume": "560",
      "turnover": "141772",
      "trades": "7"
    },
    {
      "date": "2023-02-28",
      "bid": "256.00",
      "ask": "259.00",
      "open": "254.00",
      "high": "268.00",
      "low": "252.00",
      "close": "268.00",
      "average": "255.4444",
      "volume": "135",
      "turnover": "34485",
      "trades": "16"
    },
    {
      "date": "2023-03-01",
      "bid": "249.00",
      "ask": "251.00",
      "open": "268.00",
      "high": "268.00",
      "low": "249.00",
      "close": "250.00",
      "average": "251.3293",
      "volume": "902",
      "turnover": "226699",
      "trades": "46"
    },
    {
      "date": "2023-03-02",
      "bid": "250.00",
      "ask": "253.00",
      "open": "249.00",
      "high": "255.00",
      "low": "247.00",
      "close": "252.00",
      "average": "251.4399",
      "volume": "582",
      "turnover": "146338",
      "trades": "18"
    },
    {
      "date": "2023-03-03",
      "bid": "255.00",
      "ask": "258.00",
      "open": "251.00",
      "high": "264.00",
      "low": "251.00",
      "close": "264.00",
      "average": "255.5215",
      "volume": "489",
      "turnover": "124950",
      "trades": "14"
    },
    {
      "date": "2023-03-06",
      "bid": "257.00",
      "ask": "260.00",
      "open": "264.00",
      "high": "264.00",
      "low": "254.00",
      "close": "256.00",
      "average": "256.3122",
      "volume": "2812",
      "turnover": "720750",
      "trades": "34"
    },
    {
      "date": "2023-03-07",
      "bid": "253.00",
      "ask": "254.00",
      "open": "248.00",
      "high": "263.00",
      "low": "248.00",
      "close": "254.00",
      "average": "255.0069",
      "volume": "870",
      "turnover": "221856",
      "trades": "14"
    },
    {
      "date": "2023-03-08",
      "bid": "248.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "251.00",
      "low": "248.00",
      "close": "248.00",
      "average": "250.00",
      "volume": "186",
      "turnover": "46500",
      "trades": "8"
    },
    {
      "date": "2023-03-09",
      "bid": "242.00",
      "ask": "245.00",
      "open": "247.00",
      "high": "253.00",
      "low": "242.00",
      "close": "253.00",
      "average": "247.0427",
      "volume": "117",
      "turnover": "28904",
      "trades": "28"
    },
    {
      "date": "2023-03-10",
      "bid": "238.00",
      "ask": "241.00",
      "open": "245.00",
      "high": "245.00",
      "low": "236.00",
      "close": "241.00",
      "average": "239.1471",
      "volume": "775",
      "turnover": "185339",
      "trades": "35"
    },
    {
      "date": "2023-03-13",
      "bid": "242.00",
      "ask": "244.00",
      "open": "236.00",
      "high": "245.00",
      "low": "234.00",
      "close": "245.00",
      "average": "239.5768",
      "volume": "2306",
      "turnover": "552464",
      "trades": "27"
    },
    {
      "date": "2023-03-14",
      "bid": "246.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "246.00",
      "low": "245.00",
      "close": "246.00",
      "average": "245.5714",
      "volume": "7",
      "turnover": "1719",
      "trades": "4"
    },
    {
      "date": "2023-03-15",
      "bid": "242.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "241.3952",
      "volume": "124",
      "turnover": "29933",
      "trades": "5"
    },
    {
      "date": "2023-03-16",
      "bid": "240.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "241.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.7725",
      "volume": "189",
      "turnover": "45317",
      "trades": "12"
    },
    {
      "date": "2023-03-17",
      "bid": "237.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "245.00",
      "low": "235.00",
      "close": "237.00",
      "average": "241.749",
      "volume": "255",
      "turnover": "61646",
      "trades": "10"
    },
    {
      "date": "2023-03-20",
      "bid": "237.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "238.00",
      "low": "233.00",
      "close": "234.00",
      "average": "235.5373",
      "volume": "67",
      "turnover": "15781",
      "trades": "7"
    },
    {
      "date": "2023-03-21",
      "bid": "238.00",
      "ask": "240.00",
      "open": "235.00",
      "high": "239.00",
      "low": "235.00",
      "close": "239.00",
      "average": "237.4421",
      "volume": "242",
      "turnover": "57461",
      "trades": "11"
    },
    {
      "date": "2023-03-22",
      "bid": "228.00",
      "ask": "231.00",
      "open": "239.00",
      "high": "239.00",
      "low": "225.00",
      "close": "229.00",
      "average": "229.3243",
      "volume": "111",
      "turnover": "25455",
      "trades": "9"
    },
    {
      "date": "2023-03-23",
      "bid": "229.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.3226",
      "volume": "62",
      "turnover": "14156",
      "trades": "9"
    },
    {
      "date": "2023-03-24",
      "bid": "218.00",
      "ask": "220.00",
      "open": "228.00",
      "high": "228.00",
      "low": "218.00",
      "close": "218.00",
      "average": "221.8448",
      "volume": "522",
      "turnover": "115803",
      "trades": "14"
    },
    {
      "date": "2023-03-27",
      "bid": "222.00",
      "ask": "224.00",
      "open": "218.00",
      "high": "225.00",
      "low": "218.00",
      "close": "225.00",
      "average": "219.5029",
      "volume": "346",
      "turnover": "75948",
      "trades": "10"
    },
    {
      "date": "2023-03-28",
      "bid": "215.00",
      "ask": "217.00",
      "open": "225.00",
      "high": "225.00",
      "low": "217.00",
      "close": "219.00",
      "average": "222.5593",
      "volume": "295",
      "turnover": "65655",
      "trades": "14"
    },
    {
      "date": "2023-03-29",
      "bid": "223.00",
      "ask": "226.00",
      "open": "215.00",
      "high": "223.00",
      "low": "214.00",
      "close": "222.00",
      "average": "218.6069",
      "volume": "262",
      "turnover": "57275",
      "trades": "15"
    },
    {
      "date": "2023-03-30",
      "bid": "235.00",
      "ask": "237.00",
      "open": "232.00",
      "high": "233.00",
      "low": "232.00",
      "close": "233.00",
      "average": "232.2141",
      "volume": "934",
      "turnover": "216888",
      "trades": "5"
    },
    {
      "date": "2023-03-31",
      "bid": "237.00",
      "ask": "240.00",
      "open": "234.00",
      "high": "239.00",
      "low": "233.00",
      "close": "239.00",
      "average": "233.8525",
      "volume": "305",
      "turnover": "71325",
      "trades": "4"
    },
    {
      "date": "2023-04-03",
      "bid": "232.00",
      "ask": "235.00",
      "open": "242.00",
      "high": "242.00",
      "low": "233.00",
      "close": "233.00",
      "average": "233.8215",
      "volume": "650",
      "turnover": "151984",
      "trades": "13"
    },
    {
      "date": "2023-04-04",
      "bid": "238.00",
      "ask": "240.00",
      "open": "233.00",
      "high": "242.00",
      "low": "233.00",
      "close": "242.00",
      "average": "236.0845",
      "volume": "142",
      "turnover": "33524",
      "trades": "4"
    },
    {
      "date": "2023-04-05",
      "bid": "232.00",
      "ask": "234.00",
      "open": "238.00",
      "high": "238.00",
      "low": "232.00",
      "close": "234.00",
      "average": "235.9333",
      "volume": "30",
      "turnover": "7078",
      "trades": "5"
    },
    {
      "date": "2023-04-06",
      "bid": "235.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "235.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.7588",
      "volume": "257",
      "turnover": "60333",
      "trades": "5"
    },
    {
      "date": "2023-04-11",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "243.00",
      "low": "237.00",
      "close": "241.00",
      "average": "240.8342",
      "volume": "199",
      "turnover": "47926",
      "trades": "15"
    },
    {
      "date": "2023-04-12",
      "bid": "243.00",
      "ask": "245.00",
      "open": "241.00",
      "high": "246.00",
      "low": "240.00",
      "close": "246.00",
      "average": "240.70",
      "volume": "270",
      "turnover": "64989",
      "trades": "13"
    },
    {
      "date": "2023-04-13",
      "bid": "244.00",
      "ask": "246.00",
      "open": "241.00",
      "high": "245.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.9252",
      "volume": "481",
      "turnover": "117328",
      "trades": "10"
    },
    {
      "date": "2023-04-14",
      "bid": "252.00",
      "ask": "254.00",
      "open": "245.00",
      "high": "255.00",
      "low": "245.00",
      "close": "251.00",
      "average": "251.1684",
      "volume": "487",
      "turnover": "122319",
      "trades": "17"
    },
    {
      "date": "2023-04-17",
      "bid": "254.00",
      "ask": "257.00",
      "open": "253.00",
      "high": "257.00",
      "low": "253.00",
      "close": "254.00",
      "average": "253.6423",
      "volume": "956",
      "turnover": "242482",
      "trades": "10"
    },
    {
      "date": "2023-04-18",
      "bid": "250.00",
      "ask": "252.00",
      "open": "257.00",
      "high": "257.00",
      "low": "251.00",
      "close": "251.00",
      "average": "254.8156",
      "volume": "179",
      "turnover": "45612",
      "trades": "10"
    },
    {
      "date": "2023-04-19",
      "bid": "247.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "257.00",
      "low": "245.00",
      "close": "257.00",
      "average": "248.0417",
      "volume": "24",
      "turnover": "5953",
      "trades": "5"
    },
    {
      "date": "2023-04-20",
      "bid": "246.00",
      "ask": "248.00",
      "open": "257.00",
      "high": "257.00",
      "low": "248.00",
      "close": "249.00",
      "average": "250.8604",
      "volume": "394",
      "turnover": "98839",
      "trades": "11"
    },
    {
      "date": "2023-04-21",
      "bid": "247.00",
      "ask": "249.00",
      "open": "249.00",
      "high": "250.00",
      "low": "249.00",
      "close": "249.00",
      "average": "249.8333",
      "volume": "24",
      "turnover": "5996",
      "trades": "3"
    },
    {
      "date": "2023-04-24",
      "bid": "246.00",
      "ask": "248.00",
      "open": "251.00",
      "high": "251.00",
      "low": "247.00",
      "close": "248.00",
      "average": "247.7676",
      "volume": "1743",
      "turnover": "431859",
      "trades": "9"
    },
    {
      "date": "2023-04-25",
      "bid": "241.00",
      "ask": "243.00",
      "open": "248.00",
      "high": "248.00",
      "low": "241.00",
      "close": "241.00",
      "average": "244.5635",
      "volume": "614",
      "turnover": "150162",
      "trades": "6"
    },
    {
      "date": "2023-04-26",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "238.00",
      "close": "242.00",
      "average": "241.8637",
      "volume": "1284",
      "turnover": "310553",
      "trades": "15"
    },
    {
      "date": "2023-04-27",
      "bid": "247.00",
      "ask": "250.00",
      "open": "240.00",
      "high": "249.00",
      "low": "240.00",
      "close": "249.00",
      "average": "245.3523",
      "volume": "3611",
      "turnover": "885967",
      "trades": "22"
    },
    {
      "date": "2023-04-28",
      "bid": "249.00",
      "ask": "251.00",
      "open": "249.00",
      "high": "250.00",
      "low": "245.00",
      "close": "250.00",
      "average": "249.8798",
      "volume": "1190",
      "turnover": "297357",
      "trades": "14"
    },
    {
      "date": "2023-05-02",
      "bid": "240.00",
      "ask": "242.00",
      "open": "250.00",
      "high": "250.00",
      "low": "241.00",
      "close": "248.00",
      "average": "245.6244",
      "volume": "1041",
      "turnover": "255695",
      "trades": "17"
    },
    {
      "date": "2023-05-03",
      "bid": "238.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "248.00",
      "low": "238.00",
      "close": "248.00",
      "average": "238.8983",
      "volume": "59",
      "turnover": "14095",
      "trades": "8"
    },
    {
      "date": "2023-05-04",
      "bid": "238.00",
      "ask": "240.00",
      "open": "235.00",
      "high": "239.00",
      "low": "231.00",
      "close": "237.00",
      "average": "233.171",
      "volume": "269",
      "turnover": "62723",
      "trades": "11"
    },
    {
      "date": "2023-05-05",
      "bid": "240.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "240.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.00",
      "volume": "13",
      "turnover": "3120",
      "trades": "1"
    },
    {
      "date": "2023-05-08",
      "bid": "232.00",
      "ask": "234.00",
      "open": "241.00",
      "high": "243.00",
      "low": "232.00",
      "close": "232.00",
      "average": "237.7813",
      "volume": "983",
      "turnover": "233739",
      "trades": "21"
    },
    {
      "date": "2023-05-09",
      "bid": "218.00",
      "ask": "220.00",
      "open": "232.00",
      "high": "232.00",
      "low": "216.00",
      "close": "229.00",
      "average": "223.2032",
      "volume": "2672",
      "turnover": "596399",
      "trades": "29"
    },
    {
      "date": "2023-05-10",
      "bid": "218.00",
      "ask": "220.00",
      "open": "225.00",
      "high": "225.00",
      "low": "213.00",
      "close": "218.00",
      "average": "218.5688",
      "volume": "698",
      "turnover": "152561",
      "trades": "28"
    },
    {
      "date": "2023-05-11",
      "bid": "223.00",
      "ask": "225.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "221.9763",
      "volume": "507",
      "turnover": "112542",
      "trades": "25"
    },
    {
      "date": "2023-05-12",
      "bid": "218.00",
      "ask": "220.00",
      "open": "225.00",
      "high": "225.00",
      "low": "218.00",
      "close": "218.00",
      "average": "223.6592",
      "volume": "3418",
      "turnover": "764467",
      "trades": "32"
    },
    {
      "date": "2023-05-15",
      "bid": "225.00",
      "ask": "227.00",
      "open": "218.00",
      "high": "225.00",
      "low": "218.00",
      "close": "225.00",
      "average": "221.7208",
      "volume": "3313",
      "turnover": "734561",
      "trades": "24"
    },
    {
      "date": "2023-05-16",
      "bid": "223.00",
      "ask": "225.00",
      "open": "227.00",
      "high": "228.00",
      "low": "223.00",
      "close": "224.00",
      "average": "225.4583",
      "volume": "2880",
      "turnover": "649320",
      "trades": "23"
    },
    {
      "date": "2023-05-17",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "218.00",
      "low": "215.00",
      "close": "217.00",
      "average": "216.9441",
      "volume": "286",
      "turnover": "62046",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": "215.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "218.00",
      "low": "215.00",
      "close": "217.00",
      "average": "216.1204",
      "volume": "357",
      "turnover": "77155",
      "trades": "13"
    },
    {
      "date": "2023-05-22",
      "bid": "217.00",
      "ask": "219.00",
      "open": "213.00",
      "high": "235.00",
      "low": "211.00",
      "close": "235.00",
      "average": "211.2424",
      "volume": "4220",
      "turnover": "891443",
      "trades": "30"
    },
    {
      "date": "2023-05-23",
      "bid": "223.00",
      "ask": "224.00",
      "open": "229.00",
      "high": "229.00",
      "low": "218.00",
      "close": "224.00",
      "average": "222.22",
      "volume": "1241",
      "turnover": "275775",
      "trades": "30"
    },
    {
      "date": "2023-05-24",
      "bid": "212.00",
      "ask": "213.00",
      "open": "223.00",
      "high": "223.00",
      "low": "214.00",
      "close": "214.00",
      "average": "215.73",
      "volume": "1737",
      "turnover": "374723",
      "trades": "28"
    },
    {
      "date": "2023-05-25",
      "bid": "209.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "213.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.0977",
      "volume": "1126",
      "turnover": "237696",
      "trades": "20"
    },
    {
      "date": "2023-05-26",
      "bid": "214.00",
      "ask": "215.00",
      "open": "211.00",
      "high": "214.00",
      "low": "208.00",
      "close": "214.00",
      "average": "210.1116",
      "volume": "2268",
      "turnover": "476533",
      "trades": "16"
    },
    {
      "date": "2023-05-29",
      "bid": "212.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "217.00",
      "low": "214.00",
      "close": "215.00",
      "average": "215.9342",
      "volume": "441",
      "turnover": "95227",
      "trades": "14"
    },
    {
      "date": "2023-05-30",
      "bid": "215.00",
      "ask": "216.00",
      "open": "210.00",
      "high": "217.00",
      "low": "210.00",
      "close": "213.00",
      "average": "214.9934",
      "volume": "151",
      "turnover": "32464",
      "trades": "12"
    },
    {
      "date": "2023-05-31",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.00",
      "high": "213.00",
      "low": "209.00",
      "close": "212.00",
      "average": "209.5099",
      "volume": "253",
      "turnover": "53006",
      "trades": "11"
    },
    {
      "date": "2023-06-01",
      "bid": "214.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "216.00",
      "average": "212.3682",
      "volume": "2010",
      "turnover": "426860",
      "trades": "10"
    },
    {
      "date": "2023-06-02",
      "bid": "231.00",
      "ask": "233.00",
      "open": "216.00",
      "high": "232.00",
      "low": "216.00",
      "close": "231.00",
      "average": "226.0737",
      "volume": "4109",
      "turnover": "928937",
      "trades": "37"
    },
    {
      "date": "2023-06-05",
      "bid": "230.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "238.00",
      "low": "231.00",
      "close": "231.00",
      "average": "235.2618",
      "volume": "802",
      "turnover": "188680",
      "trades": "14"
    },
    {
      "date": "2023-06-07",
      "bid": "231.00",
      "ask": "232.00",
      "open": "235.00",
      "high": "235.00",
      "low": "231.00",
      "close": "231.00",
      "average": "233.0322",
      "volume": "901",
      "turnover": "209962",
      "trades": "11"
    },
    {
      "date": "2023-06-08",
      "bid": "228.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "232.00",
      "low": "226.00",
      "close": "227.00",
      "average": "228.5842",
      "volume": "3420",
      "turnover": "781758",
      "trades": "20"
    },
    {
      "date": "2023-06-09",
      "bid": "232.00",
      "ask": "234.00",
      "open": "227.00",
      "high": "232.00",
      "low": "224.00",
      "close": "232.00",
      "average": "228.3101",
      "volume": "16299",
      "turnover": "3721226",
      "trades": "73"
    },
    {
      "date": "2023-06-12",
      "bid": "226.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "229.00",
      "close": "229.00",
      "average": "229.0048",
      "volume": "209",
      "turnover": "47862",
      "trades": "3"
    },
    {
      "date": "2023-06-13",
      "bid": "228.00",
      "ask": "231.00",
      "open": "226.00",
      "high": "228.00",
      "low": "226.00",
      "close": "228.00",
      "average": "226.608",
      "volume": "324",
      "turnover": "73421",
      "trades": "5"
    },
    {
      "date": "2023-06-14",
      "bid": "230.00",
      "ask": "232.00",
      "open": "228.00",
      "high": "235.00",
      "low": "228.00",
      "close": "231.00",
      "average": "232.2974",
      "volume": "306",
      "turnover": "71083",
      "trades": "12"
    },
    {
      "date": "2023-06-15",
      "bid": "227.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "227.00",
      "close": "227.00",
      "average": "229.9203",
      "volume": "251",
      "turnover": "57710",
      "trades": "6"
    },
    {
      "date": "2023-06-16",
      "bid": "224.00",
      "ask": "226.00",
      "open": "227.00",
      "high": "229.00",
      "low": "224.00",
      "close": "224.00",
      "average": "228.6721",
      "volume": "2452",
      "turnover": "560704",
      "trades": "21"
    },
    {
      "date": "2023-06-19",
      "bid": "221.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "220.00",
      "close": "221.00",
      "average": "222.0108",
      "volume": "557",
      "turnover": "123660",
      "trades": "15"
    },
    {
      "date": "2023-06-20",
      "bid": "217.00",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.00",
      "close": "218.00",
      "average": "218.0025",
      "volume": "799",
      "turnover": "174184",
      "trades": "12"
    },
    {
      "date": "2023-06-21",
      "bid": "213.00",
      "ask": "215.00",
      "open": "221.00",
      "high": "221.00",
      "low": "208.00",
      "close": "212.00",
      "average": "212.4779",
      "volume": "3917",
      "turnover": "832276",
      "trades": "37"
    },
    {
      "date": "2023-06-22",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "213.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.2357",
      "volume": "3462",
      "turnover": "731298",
      "trades": "24"
    },
    {
      "date": "2023-06-26",
      "bid": "207.00",
      "ask": "209.00",
      "open": "212.00",
      "high": "212.00",
      "low": "207.00",
      "close": "208.00",
      "average": "207.4633",
      "volume": "259",
      "turnover": "53733",
      "trades": "9"
    },
    {
      "date": "2023-06-27",
      "bid": "209.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "213.00",
      "low": "209.00",
      "close": "209.00",
      "average": "210.4045",
      "volume": "220",
      "turnover": "46289",
      "trades": "10"
    },
    {
      "date": "2023-06-28",
      "bid": "211.00",
      "ask": "213.00",
      "open": "209.00",
      "high": "213.00",
      "low": "208.00",
      "close": "213.00",
      "average": "210.036",
      "volume": "14426",
      "turnover": "3029979",
      "trades": "34"
    },
    {
      "date": "2023-06-29",
      "bid": "208.00",
      "ask": "209.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.00",
      "close": "209.00",
      "average": "210.50",
      "volume": "40",
      "turnover": "8420",
      "trades": "5"
    },
    {
      "date": "2023-06-30",
      "bid": "212.00",
      "ask": "214.00",
      "open": "210.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "211.6473",
      "volume": "448",
      "turnover": "94818",
      "trades": "8"
    },
    {
      "date": "2023-07-03",
      "bid": "215.00",
      "ask": "217.00",
      "open": "213.00",
      "high": "217.00",
      "low": "212.00",
      "close": "215.00",
      "average": "212.4417",
      "volume": "1236",
      "turnover": "262578",
      "trades": "22"
    },
    {
      "date": "2023-07-04",
      "bid": "224.00",
      "ask": "225.00",
      "open": "219.00",
      "high": "226.00",
      "low": "219.00",
      "close": "224.00",
      "average": "222.7413",
      "volume": "317",
      "turnover": "70609",
      "trades": "22"
    },
    {
      "date": "2023-07-05",
      "bid": "224.00",
      "ask": "226.00",
      "open": "221.00",
      "high": "226.00",
      "low": "219.00",
      "close": "226.00",
      "average": "221.1825",
      "volume": "641",
      "turnover": "141778",
      "trades": "12"
    },
    {
      "date": "2023-07-06",
      "bid": "212.00",
      "ask": "214.00",
      "open": "226.00",
      "high": "226.00",
      "low": "213.00",
      "close": "213.00",
      "average": "222.4757",
      "volume": "2226",
      "turnover": "495231",
      "trades": "31"
    },
    {
      "date": "2023-07-07",
      "bid": "217.00",
      "ask": "218.00",
      "open": "212.00",
      "high": "217.00",
      "low": "212.00",
      "close": "217.00",
      "average": "212.3642",
      "volume": "1384",
      "turnover": "293912",
      "trades": "17"
    },
    {
      "date": "2023-07-10",
      "bid": "211.00",
      "ask": "213.00",
      "open": "217.00",
      "high": "217.00",
      "low": "212.00",
      "close": "212.00",
      "average": "215.8341",
      "volume": "205",
      "turnover": "44246",
      "trades": "14"
    },
    {
      "date": "2023-07-11",
      "bid": "218.00",
      "ask": "220.00",
      "open": "214.00",
      "high": "219.00",
      "low": "212.00",
      "close": "219.00",
      "average": "214.1336",
      "volume": "232",
      "turnover": "49679",
      "trades": "8"
    },
    {
      "date": "2023-07-12",
      "bid": "222.00",
      "ask": "224.00",
      "open": "215.00",
      "high": "225.00",
      "low": "214.00",
      "close": "222.00",
      "average": "215.3231",
      "volume": "458",
      "turnover": "98618",
      "trades": "10"
    },
    {
      "date": "2023-07-13",
      "bid": "220.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "222.00",
      "close": "222.00",
      "average": "222.3607",
      "volume": "427",
      "turnover": "94948",
      "trades": "9"
    },
    {
      "date": "2023-07-14",
      "bid": "218.00",
      "ask": "219.00",
      "open": "227.00",
      "high": "227.00",
      "low": "215.00",
      "close": "218.00",
      "average": "216.2517",
      "volume": "894",
      "turnover": "193329",
      "trades": "10"
    },
    {
      "date": "2023-07-17",
      "bid": "216.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "219.00",
      "low": "213.00",
      "close": "216.00",
      "average": "217.5055",
      "volume": "3264",
      "turnover": "709938",
      "trades": "29"
    },
    {
      "date": "2023-07-18",
      "bid": "221.00",
      "ask": "223.00",
      "open": "217.00",
      "high": "223.00",
      "low": "216.00",
      "close": "222.00",
      "average": "219.0769",
      "volume": "26",
      "turnover": "5696",
      "trades": "8"
    },
    {
      "date": "2023-07-19",
      "bid": "236.00",
      "ask": "237.00",
      "open": "224.00",
      "high": "238.00",
      "low": "224.00",
      "close": "238.00",
      "average": "231.5537",
      "volume": "2861",
      "turnover": "662475",
      "trades": "39"
    },
    {
      "date": "2023-07-20",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "238.00",
      "low": "234.00",
      "close": "235.00",
      "average": "235.5918",
      "volume": "365",
      "turnover": "85991",
      "trades": "31"
    },
    {
      "date": "2023-07-21",
      "bid": "236.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "235.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.00",
      "volume": "32",
      "turnover": "7520",
      "trades": "4"
    },
    {
      "date": "2023-07-24",
      "bid": "234.00",
      "ask": "236.00",
      "open": "230.00",
      "high": "241.00",
      "low": "230.00",
      "close": "234.00",
      "average": "236.6551",
      "volume": "1099",
      "turnover": "260084",
      "trades": "32"
    },
    {
      "date": "2023-07-25",
      "bid": "236.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "237.00",
      "low": "232.00",
      "close": "237.00",
      "average": "234.3056",
      "volume": "72",
      "turnover": "16870",
      "trades": "16"
    },
    {
      "date": "2023-07-26",
      "bid": "238.00",
      "ask": "240.00",
      "open": "237.00",
      "high": "240.00",
      "low": "233.00",
      "close": "238.00",
      "average": "235.282",
      "volume": "4990",
      "turnover": "1174057",
      "trades": "43"
    },
    {
      "date": "2023-07-27",
      "bid": "237.00",
      "ask": "238.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "238.00",
      "average": "240.5037",
      "volume": "5833",
      "turnover": "1402858",
      "trades": "26"
    },
    {
      "date": "2023-07-28",
      "bid": "236.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "237.00",
      "low": "234.00",
      "close": "237.00",
      "average": "234.8797",
      "volume": "133",
      "turnover": "31239",
      "trades": "9"
    },
    {
      "date": "2023-07-31",
      "bid": "233.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "231.00",
      "close": "235.00",
      "average": "234.1914",
      "volume": "209",
      "turnover": "48946",
      "trades": "13"
    },
    {
      "date": "2023-08-01",
      "bid": "229.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.00",
      "volume": "33",
      "turnover": "7623",
      "trades": "7"
    },
    {
      "date": "2023-08-02",
      "bid": "227.00",
      "ask": "229.00",
      "open": "225.00",
      "high": "229.00",
      "low": "225.00",
      "close": "229.00",
      "average": "225.914",
      "volume": "628",
      "turnover": "141874",
      "trades": "12"
    },
    {
      "date": "2023-08-03",
      "bid": "228.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "229.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.5644",
      "volume": "225",
      "turnover": "51427",
      "trades": "10"
    },
    {
      "date": "2023-08-04",
      "bid": "231.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "231.00",
      "low": "229.00",
      "close": "231.00",
      "average": "230.9672",
      "volume": "793",
      "turnover": "183157",
      "trades": "7"
    },
    {
      "date": "2023-08-07",
      "bid": "229.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "231.00",
      "low": "229.00",
      "close": "230.00",
      "average": "229.3619",
      "volume": "105",
      "turnover": "24083",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": "228.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "231.00",
      "low": "228.00",
      "close": "228.00",
      "average": "230.1258",
      "volume": "453",
      "turnover": "104247",
      "trades": "7"
    },
    {
      "date": "2023-08-09",
      "bid": "232.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "234.00",
      "low": "228.00",
      "close": "232.00",
      "average": "229.6066",
      "volume": "933",
      "turnover": "214223",
      "trades": "9"
    },
    {
      "date": "2023-08-10",
      "bid": "241.00",
      "ask": "243.00",
      "open": "233.00",
      "high": "241.00",
      "low": "233.00",
      "close": "241.00",
      "average": "237.1501",
      "volume": "453",
      "turnover": "107429",
      "trades": "17"
    },
    {
      "date": "2023-08-11",
      "bid": "238.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "241.00",
      "low": "237.00",
      "close": "238.00",
      "average": "239.1955",
      "volume": "1867",
      "turnover": "446578",
      "trades": "16"
    },
    {
      "date": "2023-08-14",
      "bid": "236.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.00",
      "low": "236.00",
      "close": "238.00",
      "average": "236.3112",
      "volume": "286",
      "turnover": "67585",
      "trades": "9"
    },
    {
      "date": "2023-08-15",
      "bid": "234.00",
      "ask": "235.00",
      "open": "237.00",
      "high": "238.00",
      "low": "232.00",
      "close": "233.00",
      "average": "235.7686",
      "volume": "350",
      "turnover": "82519",
      "trades": "9"
    },
    {
      "date": "2023-08-16",
      "bid": "236.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "237.00",
      "low": "232.00",
      "close": "237.00",
      "average": "235.8006",
      "volume": "321",
      "turnover": "75692",
      "trades": "9"
    },
    {
      "date": "2023-08-17",
      "bid": "227.00",
      "ask": "229.00",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.392",
      "volume": "125",
      "turnover": "29049",
      "trades": "9"
    },
    {
      "date": "2023-08-18",
      "bid": "222.00",
      "ask": "224.00",
      "open": "230.00",
      "high": "230.00",
      "low": "221.00",
      "close": "222.00",
      "average": "222.7778",
      "volume": "189",
      "turnover": "42105",
      "trades": "11"
    },
    {
      "date": "2023-08-21",
      "bid": "212.00",
      "ask": "213.00",
      "open": "222.00",
      "high": "222.00",
      "low": "215.00",
      "close": "215.00",
      "average": "219.0538",
      "volume": "223",
      "turnover": "48849",
      "trades": "12"
    },
    {
      "date": "2023-08-22",
      "bid": "218.00",
      "ask": "219.00",
      "open": "210.00",
      "high": "217.00",
      "low": "210.00",
      "close": "216.00",
      "average": "215.5964",
      "volume": "887",
      "turnover": "191234",
      "trades": "11"
    },
    {
      "date": "2023-08-23",
      "bid": "222.00",
      "ask": "223.00",
      "open": "219.00",
      "high": "222.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.2027",
      "volume": "74",
      "turnover": "16369",
      "trades": "5"
    },
    {
      "date": "2023-08-24",
      "bid": "221.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "211.00",
      "close": "211.00",
      "average": "223.9127",
      "volume": "7179",
      "turnover": "1607469",
      "trades": "35"
    },
    {
      "date": "2023-08-25",
      "bid": "220.00",
      "ask": "222.00",
      "open": "216.00",
      "high": "225.00",
      "low": "216.00",
      "close": "222.00",
      "average": "224.6358",
      "volume": "4204",
      "turnover": "944369",
      "trades": "45"
    },
    {
      "date": "2023-08-28",
      "bid": "225.00",
      "ask": "227.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "224.9909",
      "volume": "31187",
      "turnover": "7016792",
      "trades": "166"
    },
    {
      "date": "2023-08-29",
      "bid": "224.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "228.00",
      "low": "220.00",
      "close": "222.00",
      "average": "225.1364",
      "volume": "220",
      "turnover": "49530",
      "trades": "4"
    },
    {
      "date": "2023-08-30",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.00",
      "low": "224.00",
      "close": "226.00",
      "average": "225.907",
      "volume": "172",
      "turnover": "38856",
      "trades": "3"
    },
    {
      "date": "2023-08-31",
      "bid": "229.00",
      "ask": "231.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.0779",
      "volume": "1155",
      "turnover": "263430",
      "trades": "11"
    },
    {
      "date": "2023-09-01",
      "bid": "227.00",
      "ask": "229.00",
      "open": "228.00",
      "high": "230.00",
      "low": "227.00",
      "close": "230.00",
      "average": "228.006",
      "volume": "503",
      "turnover": "114687",
      "trades": "3"
    },
    {
      "date": "2023-09-04",
      "bid": "228.00",
      "ask": "230.00",
      "open": "222.00",
      "high": "231.00",
      "low": "222.00",
      "close": "229.00",
      "average": "228.6975",
      "volume": "5553",
      "turnover": "1269957",
      "trades": "41"
    },
    {
      "date": "2023-09-05",
      "bid": "224.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "229.00",
      "low": "226.00",
      "close": "226.00",
      "average": "227.7959",
      "volume": "387",
      "turnover": "88157",
      "trades": "9"
    },
    {
      "date": "2023-09-06",
      "bid": "229.00",
      "ask": "230.00",
      "open": "225.00",
      "high": "229.00",
      "low": "225.00",
      "close": "228.00",
      "average": "227.0172",
      "volume": "1049",
      "turnover": "238141",
      "trades": "16"
    },
    {
      "date": "2023-09-07",
      "bid": "230.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "231.00",
      "low": "228.00",
      "close": "231.00",
      "average": "229.6712",
      "volume": "94503",
      "turnover": "21704617",
      "trades": "346"
    },
    {
      "date": "2023-09-08",
      "bid": "227.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "231.00",
      "low": "227.00",
      "close": "227.00",
      "average": "228.6693",
      "volume": "768",
      "turnover": "175618",
      "trades": "20"
    },
    {
      "date": "2023-09-11",
      "bid": "229.00",
      "ask": "231.00",
      "open": "228.00",
      "high": "230.00",
      "low": "227.00",
      "close": "229.00",
      "average": "229.4812",
      "volume": "690",
      "turnover": "158342",
      "trades": "17"
    },
    {
      "date": "2023-09-12",
      "bid": "224.00",
      "ask": "225.00",
      "open": "229.00",
      "high": "229.00",
      "low": "224.00",
      "close": "224.00",
      "average": "228.2979",
      "volume": "339",
      "turnover": "77393",
      "trades": "12"
    },
    {
      "date": "2023-09-13",
      "bid": "223.00",
      "ask": "225.00",
      "open": "222.00",
      "high": "225.00",
      "low": "221.00",
      "close": "224.00",
      "average": "223.1467",
      "volume": "2270",
      "turnover": "506543",
      "trades": "30"
    },
    {
      "date": "2023-09-14",
      "bid": "233.00",
      "ask": "235.00",
      "open": "224.00",
      "high": "235.00",
      "low": "224.00",
      "close": "235.00",
      "average": "229.2967",
      "volume": "1183",
      "turnover": "271258",
      "trades": "19"
    },
    {
      "date": "2023-09-15",
      "bid": "228.00",
      "ask": "230.00",
      "open": "235.00",
      "high": "238.00",
      "low": "234.00",
      "close": "235.00",
      "average": "235.4725",
      "volume": "1818",
      "turnover": "428089",
      "trades": "19"
    },
    {
      "date": "2023-09-18",
      "bid": "220.00",
      "ask": "221.00",
      "open": "228.00",
      "high": "228.00",
      "low": "220.00",
      "close": "220.00",
      "average": "223.2067",
      "volume": "866",
      "turnover": "193297",
      "trades": "31"
    },
    {
      "date": "2023-09-19",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "222.00",
      "low": "217.00",
      "close": "217.00",
      "average": "218.6084",
      "volume": "166",
      "turnover": "36289",
      "trades": "16"
    },
    {
      "date": "2023-09-20",
      "bid": "222.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "225.00",
      "low": "218.00",
      "close": "222.00",
      "average": "220.1859",
      "volume": "807",
      "turnover": "177690",
      "trades": "11"
    },
    {
      "date": "2023-09-21",
      "bid": "217.00",
      "ask": "218.00",
      "open": "220.00",
      "high": "221.00",
      "low": "215.00",
      "close": "218.00",
      "average": "219.5825",
      "volume": "6700",
      "turnover": "1471203",
      "trades": "47"
    },
    {
      "date": "2023-09-22",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "217.00",
      "low": "214.00",
      "close": "216.00",
      "average": "215.7643",
      "volume": "2232",
      "turnover": "481586",
      "trades": "35"
    },
    {
      "date": "2023-09-25",
      "bid": "214.00",
      "ask": "216.00",
      "open": "210.00",
      "high": "216.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.9144",
      "volume": "1320",
      "turnover": "282367",
      "trades": "13"
    },
    {
      "date": "2023-09-26",
      "bid": "203.00",
      "ask": "205.00",
      "open": "228.00",
      "high": "228.00",
      "low": "203.00",
      "close": "205.00",
      "average": "206.8362",
      "volume": "6540",
      "turnover": "1352709",
      "trades": "40"
    },
    {
      "date": "2023-09-27",
      "bid": "199.00",
      "ask": "201.00",
      "open": "204.00",
      "high": "204.00",
      "low": "199.00",
      "close": "201.00",
      "average": "201.0663",
      "volume": "1289",
      "turnover": "259174.5",
      "trades": "27"
    },
    {
      "date": "2023-09-28",
      "bid": "201.00",
      "ask": "203.00",
      "open": "199.00",
      "high": "200.00",
      "low": "199.00",
      "close": "199.50",
      "average": "199.5155",
      "volume": "451",
      "turnover": "89981.5",
      "trades": "5"
    },
    {
      "date": "2023-09-29",
      "bid": "208.00",
      "ask": "210.00",
      "open": "202.00",
      "high": "210.00",
      "low": "202.00",
      "close": "210.00",
      "average": "207.7648",
      "volume": "914",
      "turnover": "189897",
      "trades": "19"
    },
    {
      "date": "2023-10-02",
      "bid": "203.00",
      "ask": "205.00",
      "open": "210.00",
      "high": "212.00",
      "low": "204.00",
      "close": "204.00",
      "average": "208.0588",
      "volume": "170",
      "turnover": "35370",
      "trades": "13"
    },
    {
      "date": "2023-10-03",
      "bid": "200.00",
      "ask": "202.00",
      "open": "206.00",
      "high": "207.00",
      "low": "202.00",
      "close": "202.00",
      "average": "205.9451",
      "volume": "856",
      "turnover": "176289",
      "trades": "10"
    },
    {
      "date": "2023-10-04",
      "bid": "200.00",
      "ask": "202.00",
      "open": "199.50",
      "high": "204.00",
      "low": "198.00",
      "close": "201.00",
      "average": "201.6759",
      "volume": "4563",
      "turnover": "920247",
      "trades": "31"
    },
    {
      "date": "2023-10-05",
      "bid": "202.00",
      "ask": "204.00",
      "open": "201.00",
      "high": "205.00",
      "low": "201.00",
      "close": "205.00",
      "average": "203.8385",
      "volume": "260",
      "turnover": "52998",
      "trades": "10"
    },
    {
      "date": "2023-10-06",
      "bid": "205.00",
      "ask": "207.00",
      "open": "204.00",
      "high": "206.00",
      "low": "200.00",
      "close": "203.00",
      "average": "204.7374",
      "volume": "2917",
      "turnover": "597219",
      "trades": "23"
    },
    {
      "date": "2023-10-09",
      "bid": "205.00",
      "ask": "207.00",
      "open": "204.00",
      "high": "205.00",
      "low": "204.00",
      "close": "205.00",
      "average": "204.036",
      "volume": "139",
      "turnover": "28361",
      "trades": "6"
    },
    {
      "date": "2023-10-10",
      "bid": "210.00",
      "ask": "212.00",
      "open": "205.00",
      "high": "213.00",
      "low": "205.00",
      "close": "210.00",
      "average": "209.2745",
      "volume": "255",
      "turnover": "53365",
      "trades": "12"
    },
    {
      "date": "2023-10-11",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.1825",
      "volume": "504",
      "turnover": "106436",
      "trades": "6"
    },
    {
      "date": "2023-10-12",
      "bid": "208.00",
      "ask": "209.00",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "214.00",
      "average": "214.5822",
      "volume": "852",
      "turnover": "182824",
      "trades": "10"
    },
    {
      "date": "2023-10-13",
      "bid": "204.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "206.00",
      "low": "205.00",
      "close": "206.00",
      "average": "205.5273",
      "volume": "55",
      "turnover": "11304",
      "trades": "7"
    },
    {
      "date": "2023-10-16",
      "bid": "201.00",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "201.00",
      "close": "203.00",
      "average": "202.9229",
      "volume": "376",
      "turnover": "76299",
      "trades": "15"
    },
    {
      "date": "2023-10-17",
      "bid": "196.50",
      "ask": "197.50",
      "open": "200.00",
      "high": "203.00",
      "low": "196.50",
      "close": "197.50",
      "average": "199.222",
      "volume": "2311",
      "turnover": "460402",
      "trades": "23"
    },
    {
      "date": "2023-10-18",
      "bid": "192.50",
      "ask": "193.50",
      "open": "197.50",
      "high": "197.50",
      "low": "194.00",
      "close": "194.50",
      "average": "194.879",
      "volume": "1918",
      "turnover": "373778",
      "trades": "29"
    },
    {
      "date": "2023-10-19",
      "bid": "189.50",
      "ask": "190.00",
      "open": "192.00",
      "high": "192.50",
      "low": "189.00",
      "close": "189.50",
      "average": "190.552",
      "volume": "2874",
      "turnover": "547646.5",
      "trades": "24"
    },
    {
      "date": "2023-10-20",
      "bid": "191.50",
      "ask": "192.50",
      "open": "190.00",
      "high": "193.00",
      "low": "189.50",
      "close": "193.00",
      "average": "191.9204",
      "volume": "113",
      "turnover": "21687",
      "trades": "10"
    },
    {
      "date": "2023-10-23",
      "bid": "191.00",
      "ask": "192.00",
      "open": "194.00",
      "high": "194.00",
      "low": "187.50",
      "close": "193.00",
      "average": "192.7035",
      "volume": "172",
      "turnover": "33145",
      "trades": "8"
    },
    {
      "date": "2023-10-24",
      "bid": "194.00",
      "ask": "195.00",
      "open": "193.00",
      "high": "197.50",
      "low": "193.00",
      "close": "196.50",
      "average": "194.7688",
      "volume": "266",
      "turnover": "51808.5",
      "trades": "6"
    },
    {
      "date": "2023-10-25",
      "bid": "189.50",
      "ask": "191.00",
      "open": "193.00",
      "high": "193.00",
      "low": "188.50",
      "close": "188.50",
      "average": "191.1207",
      "volume": "729",
      "turnover": "139327",
      "trades": "10"
    },
    {
      "date": "2023-10-26",
      "bid": "190.00",
      "ask": "191.00",
      "open": "186.50",
      "high": "190.00",
      "low": "186.50",
      "close": "187.00",
      "average": "188.4686",
      "volume": "271",
      "turnover": "51075",
      "trades": "9"
    },
    {
      "date": "2023-10-27",
      "bid": "192.50",
      "ask": "194.00",
      "open": "190.00",
      "high": "194.50",
      "low": "190.00",
      "close": "194.50",
      "average": "192.8009",
      "volume": "648",
      "turnover": "124935",
      "trades": "11"
    },
    {
      "date": "2023-10-30",
      "bid": "193.50",
      "ask": "195.00",
      "open": "192.00",
      "high": "196.50",
      "low": "192.00",
      "close": "196.50",
      "average": "194.2352",
      "volume": "236",
      "turnover": "45839.5",
      "trades": "9"
    },
    {
      "date": "2023-10-31",
      "bid": "201.00",
      "ask": "202.00",
      "open": "196.50",
      "high": "202.00",
      "low": "196.50",
      "close": "202.00",
      "average": "200.8963",
      "volume": "656",
      "turnover": "131788",
      "trades": "9"
    },
    {
      "date": "2023-11-01",
      "bid": "200.00",
      "ask": "202.00",
      "open": "201.00",
      "high": "201.00",
      "low": "199.00",
      "close": "201.00",
      "average": "200.7996",
      "volume": "1871",
      "turnover": "375696",
      "trades": "15"
    },
    {
      "date": "2023-11-02",
      "bid": "215.00",
      "ask": "217.00",
      "open": "210.00",
      "high": "216.00",
      "low": "210.00",
      "close": "215.00",
      "average": "211.6741",
      "volume": "2252",
      "turnover": "476690",
      "trades": "17"
    },
    {
      "date": "2023-11-03",
      "bid": "220.00",
      "ask": "221.00",
      "open": "217.00",
      "high": "222.00",
      "low": "217.00",
      "close": "222.00",
      "average": "219.0766",
      "volume": "862",
      "turnover": "188844",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "217.00",
      "ask": "218.00",
      "open": "222.00",
      "high": "222.00",
      "low": "218.00",
      "close": "218.00",
      "average": "218.2974",
      "volume": "195",
      "turnover": "42568",
      "trades": "13"
    },
    {
      "date": "2023-11-07",
      "bid": "224.00",
      "ask": "225.00",
      "open": "219.00",
      "high": "225.00",
      "low": "219.00",
      "close": "225.00",
      "average": "222.338",
      "volume": "20277",
      "turnover": "4508347",
      "trades": "42"
    },
    {
      "date": "2023-11-08",
      "bid": "221.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "224.00",
      "low": "221.00",
      "close": "223.00",
      "average": "222.7115",
      "volume": "1338",
      "turnover": "297988",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "230.00",
      "ask": "231.00",
      "open": "224.00",
      "high": "231.00",
      "low": "221.00",
      "close": "231.00",
      "average": "227.4241",
      "volume": "1542",
      "turnover": "350688",
      "trades": "19"
    },
    {
      "date": "2023-11-10",
      "bid": "229.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "230.00",
      "low": "225.00",
      "close": "230.00",
      "average": "226.073",
      "volume": "493",
      "turnover": "111454",
      "trades": "25"
    },
    {
      "date": "2023-11-13",
      "bid": "225.00",
      "ask": "226.00",
      "open": "230.00",
      "high": "233.00",
      "low": "228.00",
      "close": "229.00",
      "average": "230.6188",
      "volume": "480",
      "turnover": "110697",
      "trades": "20"
    },
    {
      "date": "2023-11-14",
      "bid": "228.00",
      "ask": "229.00",
      "open": "234.00",
      "high": "234.00",
      "low": "216.00",
      "close": "230.00",
      "average": "220.5734",
      "volume": "14797",
      "turnover": "3263824",
      "trades": "91"
    },
    {
      "date": "2023-11-15",
      "bid": "224.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "230.00",
      "low": "220.00",
      "close": "227.00",
      "average": "224.9901",
      "volume": "406",
      "turnover": "91346",
      "trades": "18"
    },
    {
      "date": "2023-11-16",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "230.00",
      "low": "225.00",
      "close": "228.00",
      "average": "226.7101",
      "volume": "276",
      "turnover": "62572",
      "trades": "9"
    },
    {
      "date": "2023-11-17",
      "bid": "232.00",
      "ask": "234.00",
      "open": "227.00",
      "high": "234.00",
      "low": "227.00",
      "close": "232.00",
      "average": "231.1039",
      "volume": "279",
      "turnover": "64478",
      "trades": "17"
    },
    {
      "date": "2023-11-20",
      "bid": "234.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "236.00",
      "low": "231.00",
      "close": "235.00",
      "average": "235.8671",
      "volume": "5117",
      "turnover": "1206932",
      "trades": "21"
    },
    {
      "date": "2023-11-21",
      "bid": "231.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "237.00",
      "low": "232.00",
      "close": "232.00",
      "average": "236.1853",
      "volume": "232",
      "turnover": "54795",
      "trades": "10"
    },
    {
      "date": "2023-11-22",
      "bid": "235.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "235.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.8095",
      "volume": "105",
      "turnover": "24655",
      "trades": "6"
    },
    {
      "date": "2023-11-23",
      "bid": "235.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "242.00",
      "low": "235.00",
      "close": "235.00",
      "average": "239.7043",
      "volume": "115",
      "turnover": "27566",
      "trades": "8"
    },
    {
      "date": "2023-11-24",
      "bid": "236.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "237.00",
      "low": "234.00",
      "close": "234.00",
      "average": "235.8918",
      "volume": "342",
      "turnover": "80675",
      "trades": "12"
    },
    {
      "date": "2023-11-27",
      "bid": "239.00",
      "ask": "240.00",
      "open": "234.00",
      "high": "238.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.8376",
      "volume": "117",
      "turnover": "27593",
      "trades": "16"
    },
    {
      "date": "2023-11-28",
      "bid": "236.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "239.00",
      "low": "234.00",
      "close": "235.00",
      "average": "237.6842",
      "volume": "190",
      "turnover": "45160",
      "trades": "11"
    },
    {
      "date": "2023-11-29",
      "bid": "239.00",
      "ask": "240.00",
      "open": "241.00",
      "high": "242.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.7656",
      "volume": "418",
      "turnover": "100640",
      "trades": "14"
    },
    {
      "date": "2023-11-30",
      "bid": "236.00",
      "ask": "238.00",
      "open": "247.00",
      "high": "247.00",
      "low": "237.00",
      "close": "238.00",
      "average": "238.3605",
      "volume": "552",
      "turnover": "131575",
      "trades": "17"
    },
    {
      "date": "2023-12-01",
      "bid": "240.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "241.00",
      "low": "236.00",
      "close": "241.00",
      "average": "238.1761",
      "volume": "2578",
      "turnover": "614018",
      "trades": "20"
    },
    {
      "date": "2023-12-04",
      "bid": "241.00",
      "ask": "242.00",
      "open": "230.00",
      "high": "243.00",
      "low": "230.00",
      "close": "242.00",
      "average": "239.8848",
      "volume": "330",
      "turnover": "79162",
      "trades": "15"
    },
    {
      "date": "2023-12-05",
      "bid": "250.00",
      "ask": "252.00",
      "open": "242.00",
      "high": "252.00",
      "low": "242.00",
      "close": "252.00",
      "average": "245.0165",
      "volume": "303",
      "turnover": "74240",
      "trades": "16"
    },
    {
      "date": "2023-12-06",
      "bid": "251.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "255.00",
      "low": "251.00",
      "close": "252.00",
      "average": "251.6358",
      "volume": "1027",
      "turnover": "258430",
      "trades": "14"
    },
    {
      "date": "2023-12-07",
      "bid": "256.00",
      "ask": "258.00",
      "open": "255.00",
      "high": "255.00",
      "low": "248.00",
      "close": "255.00",
      "average": "252.0153",
      "volume": "457",
      "turnover": "115171",
      "trades": "14"
    },
    {
      "date": "2023-12-08",
      "bid": "251.00",
      "ask": "253.00",
      "open": "256.00",
      "high": "256.00",
      "low": "251.00",
      "close": "252.00",
      "average": "253.307",
      "volume": "215",
      "turnover": "54461",
      "trades": "7"
    },
    {
      "date": "2023-12-11",
      "bid": "256.00",
      "ask": "257.00",
      "open": "241.00",
      "high": "257.00",
      "low": "241.00",
      "close": "256.00",
      "average": "254.9557",
      "volume": "587",
      "turnover": "149659",
      "trades": "19"
    },
    {
      "date": "2023-12-12",
      "bid": "252.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "255.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.4918",
      "volume": "6871",
      "turnover": "1734871",
      "trades": "55"
    },
    {
      "date": "2023-12-13",
      "bid": "255.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "258.00",
      "low": "254.00",
      "close": "256.00",
      "average": "256.4914",
      "volume": "348",
      "turnover": "89259",
      "trades": "5"
    },
    {
      "date": "2023-12-14",
      "bid": "275.00",
      "ask": "277.00",
      "open": "273.00",
      "high": "280.00",
      "low": "273.00",
      "close": "277.00",
      "average": "277.9829",
      "volume": "23962",
      "turnover": "6649679.5",
      "trades": "158"
    },
    {
      "date": "2023-12-15",
      "bid": "275.00",
      "ask": "278.00",
      "open": "277.00",
      "high": "284.00",
      "low": "276.00",
      "close": "278.00",
      "average": "281.8172",
      "volume": "1061",
      "turnover": "299008",
      "trades": "34"
    },
    {
      "date": "2023-12-18",
      "bid": "274.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "278.00",
      "low": "272.00",
      "close": "274.00",
      "average": "274.227",
      "volume": "185",
      "turnover": "50732",
      "trades": "20"
    },
    {
      "date": "2023-12-19",
      "bid": "274.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "280.00",
      "low": "273.00",
      "close": "273.00",
      "average": "276.0771",
      "volume": "2308",
      "turnover": "637186",
      "trades": "19"
    },
    {
      "date": "2023-12-20",
      "bid": "275.00",
      "ask": "277.00",
      "open": "273.00",
      "high": "275.00",
      "low": "268.00",
      "close": "275.00",
      "average": "272.8453",
      "volume": "1403",
      "turnover": "382802",
      "trades": "21"
    },
    {
      "date": "2023-12-21",
      "bid": "272.00",
      "ask": "275.00",
      "open": "273.00",
      "high": "275.00",
      "low": "272.00",
      "close": "272.00",
      "average": "274.2481",
      "volume": "4636",
      "turnover": "1271414",
      "trades": "19"
    },
    {
      "date": "2023-12-22",
      "bid": "276.00",
      "ask": "279.00",
      "open": "273.00",
      "high": "276.00",
      "low": "272.00",
      "close": "276.00",
      "average": "274.0774",
      "volume": "3179",
      "turnover": "871292",
      "trades": "28"
    },
    {
      "date": "2023-12-27",
      "bid": "276.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "279.00",
      "low": "275.00",
      "close": "279.00",
      "average": "276.2299",
      "volume": "1218",
      "turnover": "336448",
      "trades": "18"
    },
    {
      "date": "2023-12-28",
      "bid": "276.00",
      "ask": "279.00",
      "open": "279.00",
      "high": "279.00",
      "low": "276.00",
      "close": "279.00",
      "average": "278.6769",
      "volume": "65",
      "turnover": "18114",
      "trades": "6"
    },
    {
      "date": "2023-12-29",
      "bid": "274.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "280.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.7937",
      "volume": "349",
      "turnover": "96252",
      "trades": "23"
    },
    {
      "date": "2024-01-02",
      "bid": "275.00",
      "ask": "277.00",
      "open": "275.00",
      "high": "278.00",
      "low": "274.00",
      "close": "276.00",
      "average": "276.273",
      "volume": "1154",
      "turnover": "318819",
      "trades": "30"
    },
    {
      "date": "2024-01-03",
      "bid": "266.00",
      "ask": "268.00",
      "open": "275.00",
      "high": "278.00",
      "low": "266.00",
      "close": "267.00",
      "average": "272.7969",
      "volume": "389",
      "turnover": "106118",
      "trades": "20"
    },
    {
      "date": "2024-01-04",
      "bid": "266.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "273.00",
      "low": "265.00",
      "close": "265.00",
      "average": "270.1319",
      "volume": "182",
      "turnover": "49164",
      "trades": "14"
    },
    {
      "date": "2024-01-05",
      "bid": "263.00",
      "ask": "264.00",
      "open": "267.00",
      "high": "267.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.7423",
      "volume": "1036",
      "turnover": "273237",
      "trades": "16"
    },
    {
      "date": "2024-01-08",
      "bid": "261.00",
      "ask": "264.00",
      "open": "264.00",
      "high": "265.00",
      "low": "261.00",
      "close": "261.00",
      "average": "264.1931",
      "volume": "1952",
      "turnover": "515705",
      "trades": "18"
    },
    {
      "date": "2024-01-09",
      "bid": "260.00",
      "ask": "262.00",
      "open": "271.00",
      "high": "271.00",
      "low": "260.00",
      "close": "261.00",
      "average": "266.4737",
      "volume": "914",
      "turnover": "243557",
      "trades": "15"
    },
    {
      "date": "2024-01-10",
      "bid": "262.00",
      "ask": "264.00",
      "open": "259.00",
      "high": "265.00",
      "low": "259.00",
      "close": "264.00",
      "average": "263.2643",
      "volume": "526",
      "turnover": "138477",
      "trades": "7"
    },
    {
      "date": "2024-01-11",
      "bid": "252.00",
      "ask": "254.00",
      "open": "260.00",
      "high": "260.00",
      "low": "253.00",
      "close": "255.00",
      "average": "256.1432",
      "volume": "447",
      "turnover": "114496",
      "trades": "10"
    },
    {
      "date": "2024-01-12",
      "bid": "255.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "261.00",
      "low": "255.00",
      "close": "257.00",
      "average": "259.1471",
      "volume": "204",
      "turnover": "52866",
      "trades": "7"
    },
    {
      "date": "2024-01-15",
      "bid": "250.00",
      "ask": "252.00",
      "open": "260.00",
      "high": "260.00",
      "low": "250.00",
      "close": "250.00",
      "average": "253.3047",
      "volume": "1457",
      "turnover": "369065",
      "trades": "17"
    },
    {
      "date": "2024-01-16",
      "bid": "246.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "252.00",
      "low": "246.00",
      "close": "246.00",
      "average": "248.7302",
      "volume": "756",
      "turnover": "188040",
      "trades": "17"
    },
    {
      "date": "2024-01-17",
      "bid": "244.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "246.00",
      "low": "242.00",
      "close": "245.00",
      "average": "242.2513",
      "volume": "5309",
      "turnover": "1286112",
      "trades": "24"
    },
    {
      "date": "2024-01-18",
      "bid": "244.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "244.00",
      "close": "246.00",
      "average": "245.7231",
      "volume": "260",
      "turnover": "63888",
      "trades": "12"
    },
    {
      "date": "2024-01-19",
      "bid": "244.00",
      "ask": "246.00",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "245.00",
      "average": "242.0891",
      "volume": "864",
      "turnover": "209165",
      "trades": "13"
    },
    {
      "date": "2024-01-22",
      "bid": "245.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "245.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.00",
      "volume": "63",
      "turnover": "15435",
      "trades": "3"
    },
    {
      "date": "2024-01-23",
      "bid": "244.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "248.00",
      "low": "244.00",
      "close": "245.00",
      "average": "246.8623",
      "volume": "276",
      "turnover": "68134",
      "trades": "8"
    },
    {
      "date": "2024-01-24",
      "bid": "246.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "249.00",
      "low": "246.00",
      "close": "246.00",
      "average": "247.1379",
      "volume": "435",
      "turnover": "107505",
      "trades": "19"
    },
    {
      "date": "2024-01-25",
      "bid": "250.00",
      "ask": "252.00",
      "open": "246.00",
      "high": "248.00",
      "low": "245.00",
      "close": "248.00",
      "average": "245.9147",
      "volume": "996",
      "turnover": "244931",
      "trades": "14"
    },
    {
      "date": "2024-01-26",
      "bid": "251.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "249.1494",
      "volume": "174",
      "turnover": "43352",
      "trades": "10"
    },
    {
      "date": "2024-01-29",
      "bid": "254.00",
      "ask": "256.00",
      "open": "252.00",
      "high": "256.00",
      "low": "249.00",
      "close": "254.00",
      "average": "253.3682",
      "volume": "220",
      "turnover": "55741",
      "trades": "17"
    },
    {
      "date": "2024-01-30",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.00",
      "high": "258.00",
      "low": "253.00",
      "close": "254.00",
      "average": "254.5308",
      "volume": "8008",
      "turnover": "2038283",
      "trades": "39"
    },
    {
      "date": "2024-01-31",
      "bid": "253.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "256.00",
      "low": "251.00",
      "close": "255.00",
      "average": "253.5483",
      "volume": "4600",
      "turnover": "1166322",
      "trades": "23"
    },
    {
      "date": "2024-02-01",
      "bid": "252.00",
      "ask": "254.00",
      "open": "254.00",
      "high": "255.00",
      "low": "248.00",
      "close": "253.00",
      "average": "253.3091",
      "volume": "110",
      "turnover": "27864",
      "trades": "8"
    },
    {
      "date": "2024-02-02",
      "bid": "249.00",
      "ask": "250.00",
      "open": "255.00",
      "high": "257.00",
      "low": "250.00",
      "close": "250.00",
      "average": "254.2688",
      "volume": "320",
      "turnover": "81366",
      "trades": "13"
    },
    {
      "date": "2024-02-05",
      "bid": "245.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "252.00",
      "low": "242.00",
      "close": "248.00",
      "average": "247.6522",
      "volume": "736",
      "turnover": "182272",
      "trades": "21"
    },
    {
      "date": "2024-02-06",
      "bid": "248.00",
      "ask": "250.00",
      "open": "248.00",
      "high": "249.00",
      "low": "242.00",
      "close": "249.00",
      "average": "245.875",
      "volume": "16",
      "turnover": "3934",
      "trades": "7"
    },
    {
      "date": "2024-02-07",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "251.00",
      "low": "247.00",
      "close": "249.00",
      "average": "249.9471",
      "volume": "1892",
      "turnover": "472900",
      "trades": "16"
    },
    {
      "date": "2024-02-08",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "249.00",
      "low": "248.00",
      "close": "248.00",
      "average": "248.4746",
      "volume": "118",
      "turnover": "29320",
      "trades": "5"
    },
    {
      "date": "2024-02-09",
      "bid": "246.00",
      "ask": "248.00",
      "open": "247.00",
      "high": "252.00",
      "low": "245.00",
      "close": "246.00",
      "average": "247.0919",
      "volume": "2221",
      "turnover": "548791",
      "trades": "31"
    },
    {
      "date": "2024-02-12",
      "bid": "253.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "253.00",
      "average": "253.8081",
      "volume": "5456",
      "turnover": "1384777",
      "trades": "17"
    },
    {
      "date": "2024-02-13",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "257.00",
      "low": "247.00",
      "close": "247.00",
      "average": "251.0095",
      "volume": "211",
      "turnover": "52963",
      "trades": "10"
    },
    {
      "date": "2024-02-14",
      "bid": "250.00",
      "ask": "252.00",
      "open": "251.00",
      "high": "251.00",
      "low": "251.00",
      "close": "251.00",
      "average": "251.00",
      "volume": "1601",
      "turnover": "401851",
      "trades": "5"
    },
    {
      "date": "2024-02-15",
      "bid": "256.00",
      "ask": "257.00",
      "open": "254.00",
      "high": "258.00",
      "low": "253.00",
      "close": "256.00",
      "average": "256.7793",
      "volume": "1491",
      "turnover": "382858",
      "trades": "13"
    },
    {
      "date": "2024-02-16",
      "bid": "251.00",
      "ask": "253.00",
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "254.00",
      "average": "253.4423",
      "volume": "52",
      "turnover": "13179",
      "trades": "7"
    },
    {
      "date": "2024-02-19",
      "bid": "255.00",
      "ask": "257.00",
      "open": "245.00",
      "high": "258.00",
      "low": "245.00",
      "close": "256.00",
      "average": "256.7237",
      "volume": "304",
      "turnover": "78044",
      "trades": "15"
    },
    {
      "date": "2024-02-20",
      "bid": "253.00",
      "ask": "254.00",
      "open": "256.00",
      "high": "256.00",
      "low": "254.00",
      "close": "255.00",
      "average": "255.0417",
      "volume": "48",
      "turnover": "12242",
      "trades": "6"
    },
    {
      "date": "2024-02-21",
      "bid": "243.00",
      "ask": "245.00",
      "open": "253.00",
      "high": "254.00",
      "low": "245.00",
      "close": "245.00",
      "average": "250.267",
      "volume": "2423",
      "turnover": "606397",
      "trades": "16"
    },
    {
      "date": "2024-02-22",
      "bid": "256.00",
      "ask": "257.00",
      "open": "246.00",
      "high": "257.00",
      "low": "242.00",
      "close": "257.00",
      "average": "245.9594",
      "volume": "8957",
      "turnover": "2203058",
      "trades": "65"
    },
    {
      "date": "2024-02-23",
      "bid": "250.00",
      "ask": "252.00",
      "open": "258.00",
      "high": "258.00",
      "low": "250.00",
      "close": "251.00",
      "average": "251.677",
      "volume": "226",
      "turnover": "56879",
      "trades": "14"
    },
    {
      "date": "2024-02-26",
      "bid": "245.00",
      "ask": "246.00",
      "open": "251.00",
      "high": "252.00",
      "low": "245.00",
      "close": "245.00",
      "average": "249.2092",
      "volume": "2620",
      "turnover": "652928",
      "trades": "29"
    },
    {
      "date": "2024-02-27",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.00",
      "average": "245.6054",
      "volume": "778",
      "turnover": "191081",
      "trades": "16"
    },
    {
      "date": "2024-02-28",
      "bid": "241.00",
      "ask": "242.00",
      "open": "244.00",
      "high": "244.00",
      "low": "239.00",
      "close": "242.00",
      "average": "240.6996",
      "volume": "839",
      "turnover": "201947",
      "trades": "27"
    },
    {
      "date": "2024-02-29",
      "bid": "244.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "247.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.2205",
      "volume": "762",
      "turnover": "185334",
      "trades": "16"
    },
    {
      "date": "2024-03-01",
      "bid": "249.00",
      "ask": "251.00",
      "open": "245.00",
      "high": "252.00",
      "low": "245.00",
      "close": "252.00",
      "average": "248.1128",
      "volume": "2474",
      "turnover": "613831",
      "trades": "25"
    },
    {
      "date": "2024-03-04",
      "bid": "246.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "251.00",
      "low": "247.00",
      "close": "247.00",
      "average": "248.8469",
      "volume": "2084",
      "turnover": "518597",
      "trades": "34"
    },
    {
      "date": "2024-03-05",
      "bid": "241.00",
      "ask": "242.00",
      "open": "246.00",
      "high": "248.00",
      "low": "243.00",
      "close": "243.00",
      "average": "245.4084",
      "volume": "1621",
      "turnover": "397807",
      "trades": "20"
    },
    {
      "date": "2024-03-06",
      "bid": "244.00",
      "ask": "246.00",
      "open": "241.00",
      "high": "250.00",
      "low": "241.00",
      "close": "250.00",
      "average": "246.6667",
      "volume": "6",
      "turnover": "1480",
      "trades": "4"
    },
    {
      "date": "2024-03-07",
      "bid": "248.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "250.00",
      "low": "243.00",
      "close": "249.00",
      "average": "249.7764",
      "volume": "4719",
      "turnover": "1178695",
      "trades": "32"
    },
    {
      "date": "2024-03-08",
      "bid": "257.00",
      "ask": "259.00",
      "open": "249.00",
      "high": "258.00",
      "low": "247.00",
      "close": "257.00",
      "average": "250.4407",
      "volume": "1223",
      "turnover": "306289",
      "trades": "22"
    },
    {
      "date": "2024-03-11",
      "bid": "259.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.2416",
      "volume": "1962",
      "turnover": "510594",
      "trades": "24"
    },
    {
      "date": "2024-03-12",
      "bid": "254.00",
      "ask": "256.00",
      "open": "268.00",
      "high": "268.00",
      "low": "253.00",
      "close": "253.00",
      "average": "261.2813",
      "volume": "512",
      "turnover": "133776",
      "trades": "12"
    },
    {
      "date": "2024-03-13",
      "bid": "258.00",
      "ask": "260.00",
      "open": "253.00",
      "high": "258.00",
      "low": "253.00",
      "close": "257.00",
      "average": "255.3991",
      "volume": "461",
      "turnover": "117739",
      "trades": "11"
    },
    {
      "date": "2024-03-14",
      "bid": "260.00",
      "ask": "261.00",
      "open": "261.00",
      "high": "265.00",
      "low": "260.00",
      "close": "260.00",
      "average": "262.0521",
      "volume": "2514",
      "turnover": "658799",
      "trades": "29"
    },
    {
      "date": "2024-03-15",
      "bid": "260.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "262.00",
      "low": "260.00",
      "close": "261.00",
      "average": "261.6041",
      "volume": "389",
      "turnover": "101764",
      "trades": "11"
    },
    {
      "date": "2024-03-18",
      "bid": "258.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "262.00",
      "low": "251.00",
      "close": "251.00",
      "average": "260.3493",
      "volume": "335",
      "turnover": "87217",
      "trades": "11"
    },
    {
      "date": "2024-03-19",
      "bid": "266.00",
      "ask": "268.00",
      "open": "257.00",
      "high": "265.00",
      "low": "257.00",
      "close": "265.00",
      "average": "257.6969",
      "volume": "1719",
      "turnover": "442981",
      "trades": "26"
    },
    {
      "date": "2024-03-20",
      "bid": "270.00",
      "ask": "271.00",
      "open": "265.00",
      "high": "272.00",
      "low": "265.00",
      "close": "270.00",
      "average": "267.5048",
      "volume": "622",
      "turnover": "166388",
      "trades": "20"
    },
    {
      "date": "2024-03-21",
      "bid": "273.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "281.00",
      "low": "273.00",
      "close": "274.00",
      "average": "276.8093",
      "volume": "886",
      "turnover": "245253",
      "trades": "25"
    },
    {
      "date": "2024-03-22",
      "bid": "277.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "279.00",
      "low": "274.00",
      "close": "279.00",
      "average": "276.2247",
      "volume": "445",
      "turnover": "122920",
      "trades": "12"
    },
    {
      "date": "2024-03-25",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "277.00",
      "low": "274.00",
      "close": "277.00",
      "average": "275.6971",
      "volume": "558",
      "turnover": "153839",
      "trades": "29"
    },
    {
      "date": "2024-03-26",
      "bid": "275.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "278.00",
      "low": "275.00",
      "close": "276.00",
      "average": "276.6655",
      "volume": "275",
      "turnover": "76083",
      "trades": "11"
    },
    {
      "date": "2024-03-27",
      "bid": "279.00",
      "ask": "281.00",
      "open": "276.00",
      "high": "281.00",
      "low": "275.00",
      "close": "280.00",
      "average": "279.535",
      "volume": "3501",
      "turnover": "978652",
      "trades": "71"
    },
    {
      "date": "2024-03-28",
      "bid": "281.00",
      "ask": "282.00",
      "open": "282.00",
      "high": "284.00",
      "low": "280.00",
      "close": "281.00",
      "average": "282.0462",
      "volume": "4915",
      "turnover": "1386257",
      "trades": "65"
    },
    {
      "date": "2024-04-02",
      "bid": "273.00",
      "ask": "275.00",
      "open": "281.00",
      "high": "281.00",
      "low": "273.00",
      "close": "281.00",
      "average": "275.6844",
      "volume": "1508",
      "turnover": "415732",
      "trades": "32"
    },
    {
      "date": "2024-04-03",
      "bid": "274.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "280.00",
      "low": "272.00",
      "close": "275.00",
      "average": "274.6004",
      "volume": "2230",
      "turnover": "612359",
      "trades": "23"
    },
    {
      "date": "2024-04-04",
      "bid": "274.00",
      "ask": "277.00",
      "open": "275.00",
      "high": "276.00",
      "low": "274.00",
      "close": "276.00",
      "average": "275.0359",
      "volume": "223",
      "turnover": "61333",
      "trades": "13"
    },
    {
      "date": "2024-04-05",
      "bid": "271.00",
      "ask": "275.00",
      "open": "278.00",
      "high": "278.00",
      "low": "271.00",
      "close": "273.00",
      "average": "273.2927",
      "volume": "574",
      "turnover": "156870",
      "trades": "17"
    },
    {
      "date": "2024-04-08",
      "bid": "275.00",
      "ask": "277.00",
      "open": "274.00",
      "high": "277.00",
      "low": "272.00",
      "close": "275.00",
      "average": "274.9724",
      "volume": "1052",
      "turnover": "289271",
      "trades": "22"
    },
    {
      "date": "2024-04-09",
      "bid": "270.00",
      "ask": "272.00",
      "open": "275.00",
      "high": "275.00",
      "low": "272.00",
      "close": "273.00",
      "average": "273.2289",
      "volume": "1009",
      "turnover": "275688",
      "trades": "24"
    },
    {
      "date": "2024-04-10",
      "bid": "258.00",
      "ask": "273.00",
      "open": "273.00",
      "high": "273.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.757",
      "volume": "3317",
      "turnover": "868248",
      "trades": "37"
    },
    {
      "date": "2024-04-11",
      "bid": "256.00",
      "ask": "257.00",
      "open": "262.00",
      "high": "262.00",
      "low": "252.00",
      "close": "255.00",
      "average": "254.873",
      "volume": "937",
      "turnover": "238816",
      "trades": "32"
    },
    {
      "date": "2024-04-12",
      "bid": "258.00",
      "ask": "261.00",
      "open": "264.00",
      "high": "265.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.1324",
      "volume": "506",
      "turnover": "133651",
      "trades": "9"
    },
    {
      "date": "2024-04-15",
      "bid": "261.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "265.00",
      "low": "261.00",
      "close": "265.00",
      "average": "261.4095",
      "volume": "1028",
      "turnover": "268729",
      "trades": "15"
    },
    {
      "date": "2024-04-16",
      "bid": "260.00",
      "ask": "262.00",
      "open": "251.00",
      "high": "261.00",
      "low": "251.00",
      "close": "261.00",
      "average": "258.1602",
      "volume": "256",
      "turnover": "66089",
      "trades": "14"
    },
    {
      "date": "2024-04-17",
      "bid": "261.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "264.00",
      "low": "260.00",
      "close": "261.00",
      "average": "261.5077",
      "volume": "195",
      "turnover": "50994",
      "trades": "7"
    },
    {
      "date": "2024-04-18",
      "bid": "265.00",
      "ask": "267.00",
      "open": "263.00",
      "high": "265.00",
      "low": "260.00",
      "close": "265.00",
      "average": "260.5211",
      "volume": "71",
      "turnover": "18497",
      "trades": "4"
    },
    {
      "date": "2024-04-19",
      "bid": "265.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "264.00",
      "low": "262.00",
      "close": "264.00",
      "average": "263.8293",
      "volume": "82",
      "turnover": "21634",
      "trades": "4"
    },
    {
      "date": "2024-04-22",
      "bid": "269.00",
      "ask": "270.00",
      "open": "266.00",
      "high": "270.00",
      "low": "266.00",
      "close": "270.00",
      "average": "268.8942",
      "volume": "312",
      "turnover": "83895",
      "trades": "12"
    },
    {
      "date": "2024-04-23",
      "bid": "276.00",
      "ask": "277.00",
      "open": "271.00",
      "high": "278.00",
      "low": "271.00",
      "close": "275.00",
      "average": "275.5873",
      "volume": "126",
      "turnover": "34724",
      "trades": "12"
    },
    {
      "date": "2024-04-24",
      "bid": "268.00",
      "ask": "270.00",
      "open": "274.00",
      "high": "276.00",
      "low": "268.00",
      "close": "268.00",
      "average": "273.0109",
      "volume": "184",
      "turnover": "50234",
      "trades": "9"
    },
    {
      "date": "2024-04-25",
      "bid": "262.00",
      "ask": "264.00",
      "open": "269.00",
      "high": "270.00",
      "low": "263.00",
      "close": "263.00",
      "average": "267.7254",
      "volume": "641",
      "turnover": "171612",
      "trades": "14"
    },
    {
      "date": "2024-04-26",
      "bid": "271.00",
      "ask": "272.00",
      "open": "263.00",
      "high": "271.00",
      "low": "263.00",
      "close": "271.00",
      "average": "268.113",
      "volume": "708",
      "turnover": "189824",
      "trades": "9"
    },
    {
      "date": "2024-04-29",
      "bid": "274.00",
      "ask": "276.00",
      "open": "271.00",
      "high": "276.00",
      "low": "270.00",
      "close": "275.00",
      "average": "273.097",
      "volume": "474",
      "turnover": "129448",
      "trades": "21"
    },
    {
      "date": "2024-04-30",
      "bid": "276.00",
      "ask": "278.00",
      "open": "274.00",
      "high": "277.00",
      "low": "272.00",
      "close": "277.00",
      "average": "276.207",
      "volume": "937",
      "turnover": "258806",
      "trades": "12"
    },
    {
      "date": "2024-05-02",
      "bid": "277.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "278.00",
      "low": "274.00",
      "close": "278.00",
      "average": "276.9238",
      "volume": "105",
      "turnover": "29077",
      "trades": "9"
    },
    {
      "date": "2024-05-03",
      "bid": "276.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "280.00",
      "low": "273.00",
      "close": "277.00",
      "average": "275.4861",
      "volume": "216",
      "turnover": "59505",
      "trades": "9"
    },
    {
      "date": "2024-05-06",
      "bid": "274.00",
      "ask": "276.00",
      "open": "279.00",
      "high": "279.00",
      "low": "275.00",
      "close": "275.00",
      "average": "276.6737",
      "volume": "803",
      "turnover": "222169",
      "trades": "12"
    },
    {
      "date": "2024-05-07",
      "bid": "283.00",
      "ask": "284.00",
      "open": "279.00",
      "high": "284.00",
      "low": "276.00",
      "close": "283.00",
      "average": "279.8735",
      "volume": "411",
      "turnover": "115028",
      "trades": "17"
    },
    {
      "date": "2024-05-08",
      "bid": "286.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.00",
      "low": "286.00",
      "close": "288.00",
      "average": "287.1865",
      "volume": "842",
      "turnover": "241811",
      "trades": "22"
    },
    {
      "date": "2024-05-10",
      "bid": "283.00",
      "ask": "284.00",
      "open": "288.00",
      "high": "288.00",
      "low": "279.00",
      "close": "281.00",
      "average": "284.5307",
      "volume": "358",
      "turnover": "101862",
      "trades": "39"
    },
    {
      "date": "2024-05-13",
      "bid": "286.00",
      "ask": "288.00",
      "open": "283.00",
      "high": "290.00",
      "low": "283.00",
      "close": "288.00",
      "average": "288.2157",
      "volume": "7269",
      "turnover": "2095040",
      "trades": "63"
    },
    {
      "date": "2024-05-14",
      "bid": "288.00",
      "ask": "289.00",
      "open": "298.00",
      "high": "298.00",
      "low": "285.00",
      "close": "289.00",
      "average": "287.6147",
      "volume": "911",
      "turnover": "262017",
      "trades": "28"
    },
    {
      "date": "2024-05-15",
      "bid": "297.00",
      "ask": "298.00",
      "open": "296.00",
      "high": "299.00",
      "low": "294.00",
      "close": "298.00",
      "average": "295.8308",
      "volume": "260",
      "turnover": "76916",
      "trades": "19"
    },
    {
      "date": "2024-05-16",
      "bid": "298.00",
      "ask": "299.00",
      "open": "299.00",
      "high": "302.00",
      "low": "299.00",
      "close": "300.00",
      "average": "300.4604",
      "volume": "1060",
      "turnover": "318488",
      "trades": "36"
    },
    {
      "date": "2024-05-17",
      "bid": "295.00",
      "ask": "297.00",
      "open": "300.00",
      "high": "300.00",
      "low": "296.00",
      "close": "296.00",
      "average": "298.0308",
      "volume": "227",
      "turnover": "67653",
      "trades": "17"
    },
    {
      "date": "2024-05-20",
      "bid": "294.00",
      "ask": "295.00",
      "open": "296.00",
      "high": "300.00",
      "low": "295.00",
      "close": "295.00",
      "average": "298.7762",
      "volume": "2583",
      "turnover": "771739",
      "trades": "28"
    },
    {
      "date": "2024-05-21",
      "bid": "293.00",
      "ask": "295.00",
      "open": "304.00",
      "high": "304.00",
      "low": "293.00",
      "close": "293.00",
      "average": "295.6972",
      "volume": "469",
      "turnover": "138682",
      "trades": "22"
    },
    {
      "date": "2024-05-22",
      "bid": "297.00",
      "ask": "298.00",
      "open": "294.00",
      "high": "298.00",
      "low": "293.00",
      "close": "297.00",
      "average": "294.9923",
      "volume": "911",
      "turnover": "268738",
      "trades": "18"
    },
    {
      "date": "2024-05-23",
      "bid": "286.00",
      "ask": "287.00",
      "open": "297.00",
      "high": "297.00",
      "low": "285.00",
      "close": "285.00",
      "average": "290.2465",
      "volume": "499",
      "turnover": "144833",
      "trades": "27"
    },
    {
      "date": "2024-05-24",
      "bid": "285.00",
      "ask": "286.00",
      "open": "285.00",
      "high": "289.00",
      "low": "283.00",
      "close": "286.00",
      "average": "286.0868",
      "volume": "634",
      "turnover": "181379",
      "trades": "25"
    },
    {
      "date": "2024-05-27",
      "bid": "285.00",
      "ask": "287.00",
      "open": "286.00",
      "high": "287.00",
      "low": "285.00",
      "close": "287.00",
      "average": "285.7383",
      "volume": "149",
      "turnover": "42575",
      "trades": "22"
    },
    {
      "date": "2024-05-28",
      "bid": "281.00",
      "ask": "283.00",
      "open": "295.00",
      "high": "295.00",
      "low": "282.00",
      "close": "283.00",
      "average": "284.1978",
      "volume": "556",
      "turnover": "158014",
      "trades": "25"
    },
    {
      "date": "2024-05-29",
      "bid": "275.00",
      "ask": "277.00",
      "open": "276.00",
      "high": "281.00",
      "low": "276.00",
      "close": "277.00",
      "average": "279.597",
      "volume": "531",
      "turnover": "148466",
      "trades": "23"
    },
    {
      "date": "2024-05-30",
      "bid": "279.00",
      "ask": "280.00",
      "open": "275.00",
      "high": "280.00",
      "low": "273.00",
      "close": "280.00",
      "average": "276.3079",
      "volume": "367",
      "turnover": "101405",
      "trades": "27"
    },
    {
      "date": "2024-05-31",
      "bid": "276.00",
      "ask": "277.00",
      "open": "280.00",
      "high": "280.00",
      "low": "275.00",
      "close": "277.00",
      "average": "278.6471",
      "volume": "17",
      "turnover": "4737",
      "trades": "7"
    },
    {
      "date": "2024-06-03",
      "bid": "278.00",
      "ask": "280.00",
      "open": "278.00",
      "high": "280.00",
      "low": "277.00",
      "close": "278.00",
      "average": "277.2577",
      "volume": "1164",
      "turnover": "322728",
      "trades": "21"
    },
    {
      "date": "2024-06-04",
      "bid": "280.00",
      "ask": "281.00",
      "open": "279.00",
      "high": "282.00",
      "low": "279.00",
      "close": "282.00",
      "average": "279.1297",
      "volume": "455",
      "turnover": "127004",
      "trades": "9"
    },
    {
      "date": "2024-06-05",
      "bid": "280.00",
      "ask": "282.00",
      "open": "283.00",
      "high": "283.00",
      "low": "279.00",
      "close": "281.00",
      "average": "281.3994",
      "volume": "313",
      "turnover": "88078",
      "trades": "14"
    },
    {
      "date": "2024-06-07",
      "bid": "270.00",
      "ask": "271.00",
      "open": "281.00",
      "high": "281.00",
      "low": "270.00",
      "close": "271.00",
      "average": "275.8592",
      "volume": "760",
      "turnover": "209653",
      "trades": "30"
    },
    {
      "date": "2024-06-10",
      "bid": "271.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "271.00",
      "low": "268.00",
      "close": "270.00",
      "average": "268.3901",
      "volume": "1469",
      "turnover": "394265",
      "trades": "21"
    },
    {
      "date": "2024-06-11",
      "bid": "265.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "266.00",
      "close": "267.00",
      "average": "268.9518",
      "volume": "83",
      "turnover": "22323",
      "trades": "8"
    },
    {
      "date": "2024-06-12",
      "bid": "275.00",
      "ask": "277.00",
      "open": "267.00",
      "high": "276.00",
      "low": "264.00",
      "close": "276.00",
      "average": "273.5405",
      "volume": "1752",
      "turnover": "479243",
      "trades": "19"
    },
    {
      "date": "2024-06-13",
      "bid": "272.00",
      "ask": "274.00",
      "open": "276.00",
      "high": "276.00",
      "low": "272.00",
      "close": "272.00",
      "average": "275.75",
      "volume": "232",
      "turnover": "63974",
      "trades": "10"
    },
    {
      "date": "2024-06-14",
      "bid": "266.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.7808",
      "volume": "219",
      "turnover": "58425",
      "trades": "11"
    },
    {
      "date": "2024-06-17",
      "bid": "261.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "266.00",
      "low": "260.00",
      "close": "264.00",
      "average": "264.9016",
      "volume": "122",
      "turnover": "32318",
      "trades": "11"
    },
    {
      "date": "2024-06-18",
      "bid": "262.00",
      "ask": "263.00",
      "open": "264.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.00",
      "average": "261.8884",
      "volume": "251",
      "turnover": "65734",
      "trades": "12"
    },
    {
      "date": "2024-06-19",
      "bid": "258.00",
      "ask": "259.00",
      "open": "262.00",
      "high": "263.00",
      "low": "258.00",
      "close": "258.00",
      "average": "259.5587",
      "volume": "349",
      "turnover": "90586",
      "trades": "13"
    },
    {
      "date": "2024-06-20",
      "bid": "264.00",
      "ask": "265.00",
      "open": "258.00",
      "high": "264.00",
      "low": "258.00",
      "close": "264.00",
      "average": "261.238",
      "volume": "458",
      "turnover": "119647",
      "trades": "10"
    },
    {
      "date": "2024-06-24",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "267.00",
      "low": "261.00",
      "close": "267.00",
      "average": "262.5753",
      "volume": "478",
      "turnover": "125511",
      "trades": "17"
    },
    {
      "date": "2024-06-25",
      "bid": "263.00",
      "ask": "264.00",
      "open": "265.00",
      "high": "267.00",
      "low": "264.00",
      "close": "265.00",
      "average": "264.8276",
      "volume": "493",
      "turnover": "130560",
      "trades": "14"
    },
    {
      "date": "2024-06-26",
      "bid": "261.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "266.00",
      "low": "261.00",
      "close": "264.00",
      "average": "264.2419",
      "volume": "277",
      "turnover": "73195",
      "trades": "14"
    },
    {
      "date": "2024-06-27",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "266.00",
      "low": "263.00",
      "close": "266.00",
      "average": "264.6884",
      "volume": "215",
      "turnover": "56908",
      "trades": "6"
    },
    {
      "date": "2024-06-28",
      "bid": "269.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "271.00",
      "low": "266.00",
      "close": "271.00",
      "average": "267.8413",
      "volume": "876",
      "turnover": "234629",
      "trades": "15"
    },
    {
      "date": "2024-07-01",
      "bid": "271.00",
      "ask": "273.00",
      "open": "273.00",
      "high": "275.00",
      "low": "270.00",
      "close": "275.00",
      "average": "272.9459",
      "volume": "1220",
      "turnover": "332994",
      "trades": "19"
    },
    {
      "date": "2024-07-02",
      "bid": "273.00",
      "ask": "274.00",
      "open": "274.00",
      "high": "274.00",
      "low": "271.00",
      "close": "274.00",
      "average": "273.0261",
      "volume": "153",
      "turnover": "41773",
      "trades": "11"
    },
    {
      "date": "2024-07-03",
      "bid": "280.00",
      "ask": "282.00",
      "open": "273.00",
      "high": "280.00",
      "low": "273.00",
      "close": "280.00",
      "average": "275.8089",
      "volume": "471",
      "turnover": "129906",
      "trades": "7"
    },
    {
      "date": "2024-07-04",
      "bid": "285.00",
      "ask": "287.00",
      "open": "284.00",
      "high": "289.00",
      "low": "284.00",
      "close": "284.00",
      "average": "284.8015",
      "volume": "1184",
      "turnover": "337205",
      "trades": "21"
    },
    {
      "date": "2024-07-05",
      "bid": "288.00",
      "ask": "290.00",
      "open": "284.00",
      "high": "290.00",
      "low": "283.00",
      "close": "289.00",
      "average": "287.2025",
      "volume": "869",
      "turnover": "249579",
      "trades": "26"
    },
    {
      "date": "2024-07-08",
      "bid": "287.00",
      "ask": "288.00",
      "open": "288.00",
      "high": "289.00",
      "low": "287.00",
      "close": "288.00",
      "average": "287.8182",
      "volume": "693",
      "turnover": "199458",
      "trades": "23"
    },
    {
      "date": "2024-07-09",
      "bid": "290.00",
      "ask": "291.00",
      "open": "288.00",
      "high": "293.00",
      "low": "288.00",
      "close": "291.00",
      "average": "290.1089",
      "volume": "955",
      "turnover": "277054",
      "trades": "19"
    },
    {
      "date": "2024-07-10",
      "bid": "298.00",
      "ask": "299.00",
      "open": "293.00",
      "high": "300.00",
      "low": "293.00",
      "close": "300.00",
      "average": "297.398",
      "volume": "1000",
      "turnover": "297398",
      "trades": "31"
    },
    {
      "date": "2024-07-11",
      "bid": "299.00",
      "ask": "301.00",
      "open": "300.00",
      "high": "305.00",
      "low": "295.00",
      "close": "300.00",
      "average": "297.9637",
      "volume": "1460",
      "turnover": "435027",
      "trades": "27"
    },
    {
      "date": "2024-07-12",
      "bid": "298.00",
      "ask": "299.00",
      "open": "302.00",
      "high": "302.00",
      "low": "297.00",
      "close": "298.00",
      "average": "297.2915",
      "volume": "1348",
      "turnover": "400749",
      "trades": "23"
    },
    {
      "date": "2024-07-15",
      "bid": "285.00",
      "ask": "287.00",
      "open": "301.00",
      "high": "302.00",
      "low": "285.00",
      "close": "286.00",
      "average": "292.5555",
      "volume": "2146",
      "turnover": "627824",
      "trades": "48"
    },
    {
      "date": "2024-07-16",
      "bid": "274.00",
      "ask": "276.00",
      "open": "284.00",
      "high": "286.00",
      "low": "274.00",
      "close": "277.00",
      "average": "281.8505",
      "volume": "1077",
      "turnover": "303553",
      "trades": "27"
    },
    {
      "date": "2024-07-17",
      "bid": "274.00",
      "ask": "276.00",
      "open": "274.00",
      "high": "276.00",
      "low": "274.00",
      "close": "274.00",
      "average": "274.0977",
      "volume": "133",
      "turnover": "36455",
      "trades": "7"
    },
    {
      "date": "2024-07-18",
      "bid": "271.00",
      "ask": "272.00",
      "open": "274.00",
      "high": "276.00",
      "low": "271.00",
      "close": "274.00",
      "average": "274.4505",
      "volume": "111",
      "turnover": "30464",
      "trades": "10"
    },
    {
      "date": "2024-07-19",
      "bid": "270.00",
      "ask": "271.00",
      "open": "273.00",
      "high": "273.00",
      "low": "269.00",
      "close": "272.00",
      "average": "270.3919",
      "volume": "74",
      "turnover": "20009",
      "trades": "6"
    },
    {
      "date": "2024-07-22",
      "bid": "271.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "276.00",
      "low": "272.00",
      "close": "274.00",
      "average": "273.3333",
      "volume": "204",
      "turnover": "55760",
      "trades": "13"
    },
    {
      "date": "2024-07-23",
      "bid": "267.00",
      "ask": "269.00",
      "open": "273.00",
      "high": "273.00",
      "low": "267.00",
      "close": "267.00",
      "average": "268.4691",
      "volume": "1648",
      "turnover": "442437",
      "trades": "30"
    },
    {
      "date": "2024-07-24",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "268.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.7791",
      "volume": "249",
      "turnover": "66677",
      "trades": "12"
    },
    {
      "date": "2024-07-25",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "267.00",
      "low": "260.00",
      "close": "264.00",
      "average": "261.9602",
      "volume": "804",
      "turnover": "210616",
      "trades": "25"
    },
    {
      "date": "2024-07-26",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "268.00",
      "low": "264.00",
      "close": "266.00",
      "average": "266.6226",
      "volume": "318",
      "turnover": "84786",
      "trades": "19"
    },
    {
      "date": "2024-07-29",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "273.00",
      "low": "267.00",
      "close": "268.00",
      "average": "269.7124",
      "volume": "386",
      "turnover": "104109",
      "trades": "11"
    },
    {
      "date": "2024-07-30",
      "bid": "266.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "269.00",
      "low": "265.00",
      "close": "267.00",
      "average": "268.4375",
      "volume": "32",
      "turnover": "8590",
      "trades": "5"
    },
    {
      "date": "2024-07-31",
      "bid": "264.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "271.00",
      "low": "265.00",
      "close": "265.00",
      "average": "266.7477",
      "volume": "107",
      "turnover": "28542",
      "trades": "9"
    },
    {
      "date": "2024-08-01",
      "bid": "263.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "270.00",
      "low": "263.00",
      "close": "263.00",
      "average": "265.9929",
      "volume": "422",
      "turnover": "112249",
      "trades": "17"
    },
    {
      "date": "2024-08-02",
      "bid": "268.00",
      "ask": "270.00",
      "open": "263.00",
      "high": "270.00",
      "low": "260.00",
      "close": "270.00",
      "average": "263.722",
      "volume": "536",
      "turnover": "141355",
      "trades": "19"
    },
    {
      "date": "2024-08-05",
      "bid": "255.00",
      "ask": "257.00",
      "open": "270.00",
      "high": "270.00",
      "low": "252.00",
      "close": "266.00",
      "average": "256.4343",
      "volume": "1416",
      "turnover": "363111",
      "trades": "51"
    },
    {
      "date": "2024-08-06",
      "bid": "254.00",
      "ask": "256.00",
      "open": "254.00",
      "high": "270.00",
      "low": "252.00",
      "close": "258.00",
      "average": "261.4759",
      "volume": "891",
      "turnover": "232975",
      "trades": "35"
    },
    {
      "date": "2024-08-07",
      "bid": "262.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "265.00",
      "low": "258.00",
      "close": "263.00",
      "average": "260.2828",
      "volume": "580",
      "turnover": "150964",
      "trades": "21"
    },
    {
      "date": "2024-08-08",
      "bid": "260.00",
      "ask": "262.00",
      "open": "268.00",
      "high": "268.00",
      "low": "258.00",
      "close": "261.00",
      "average": "262.5289",
      "volume": "121",
      "turnover": "31766",
      "trades": "7"
    },
    {
      "date": "2024-08-09",
      "bid": "267.00",
      "ask": "270.00",
      "open": "261.00",
      "high": "270.00",
      "low": "261.00",
      "close": "268.00",
      "average": "269.4483",
      "volume": "145",
      "turnover": "39070",
      "trades": "13"
    },
    {
      "date": "2024-08-12",
      "bid": "265.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "267.00",
      "close": "267.00",
      "average": "267.6456",
      "volume": "285",
      "turnover": "76279",
      "trades": "8"
    },
    {
      "date": "2024-08-13",
      "bid": "267.00",
      "ask": "269.00",
      "open": "266.00",
      "high": "269.00",
      "low": "264.00",
      "close": "269.00",
      "average": "264.0511",
      "volume": "665",
      "turnover": "175594",
      "trades": "11"
    },
    {
      "date": "2024-08-14",
      "bid": "265.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "268.00",
      "low": "265.00",
      "close": "265.00",
      "average": "267.1429",
      "volume": "14",
      "turnover": "3740",
      "trades": "3"
    },
    {
      "date": "2024-08-15",
      "bid": "269.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "270.00",
      "low": "267.00",
      "close": "270.00",
      "average": "267.2683",
      "volume": "615",
      "turnover": "164370",
      "trades": "13"
    },
    {
      "date": "2024-08-16",
      "bid": "269.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "273.00",
      "low": "269.00",
      "close": "272.00",
      "average": "271.1812",
      "volume": "447",
      "turnover": "121218",
      "trades": "13"
    },
    {
      "date": "2024-08-19",
      "bid": "272.00",
      "ask": "275.00",
      "open": "272.00",
      "high": "277.00",
      "low": "272.00",
      "close": "277.00",
      "average": "273.7059",
      "volume": "187",
      "turnover": "51183",
      "trades": "29"
    },
    {
      "date": "2024-08-20",
      "bid": "272.00",
      "ask": "274.00",
      "open": "275.00",
      "high": "275.00",
      "low": "273.00",
      "close": "273.00",
      "average": "273.8923",
      "volume": "130",
      "turnover": "35606",
      "trades": "10"
    },
    {
      "date": "2024-08-21",
      "bid": "267.00",
      "ask": "269.00",
      "open": "274.00",
      "high": "274.00",
      "low": "267.00",
      "close": "267.00",
      "average": "270.4082",
      "volume": "49",
      "turnover": "13250",
      "trades": "6"
    },
    {
      "date": "2024-08-22",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "270.00",
      "low": "268.00",
      "close": "268.00",
      "average": "268.386",
      "volume": "57",
      "turnover": "15298",
      "trades": "3"
    },
    {
      "date": "2024-08-23",
      "bid": "275.00",
      "ask": "276.00",
      "open": "268.00",
      "high": "276.00",
      "low": "268.00",
      "close": "276.00",
      "average": "273.16",
      "volume": "75",
      "turnover": "20487",
      "trades": "9"
    },
    {
      "date": "2024-08-26",
      "bid": "280.00",
      "ask": "282.00",
      "open": "280.00",
      "high": "282.00",
      "low": "278.00",
      "close": "281.00",
      "average": "280.1467",
      "volume": "1609",
      "turnover": "450756",
      "trades": "37"
    },
    {
      "date": "2024-08-27",
      "bid": "276.00",
      "ask": "278.00",
      "open": "282.00",
      "high": "282.00",
      "low": "278.00",
      "close": "278.00",
      "average": "278.9955",
      "volume": "221",
      "turnover": "61658",
      "trades": "12"
    },
    {
      "date": "2024-08-28",
      "bid": "276.00",
      "ask": "278.00",
      "open": "277.00",
      "high": "279.00",
      "low": "275.00",
      "close": "279.00",
      "average": "277.2117",
      "volume": "600",
      "turnover": "166327",
      "trades": "16"
    },
    {
      "date": "2024-08-29",
      "bid": "269.00",
      "ask": "271.00",
      "open": "276.00",
      "high": "276.00",
      "low": "270.00",
      "close": "270.00",
      "average": "274.2439",
      "volume": "1673",
      "turnover": "458810",
      "trades": "25"
    },
    {
      "date": "2024-08-30",
      "bid": "269.00",
      "ask": "271.00",
      "open": "272.00",
      "high": "274.00",
      "low": "270.00",
      "close": "271.00",
      "average": "270.6588",
      "volume": "255",
      "turnover": "69018",
      "trades": "8"
    },
    {
      "date": "2024-09-02",
      "bid": "269.00",
      "ask": "271.00",
      "open": "270.00",
      "high": "271.00",
      "low": "267.00",
      "close": "269.00",
      "average": "268.5779",
      "volume": "263",
      "turnover": "70636",
      "trades": "17"
    },
    {
      "date": "2024-09-03",
      "bid": "263.00",
      "ask": "265.00",
      "open": "269.00",
      "high": "269.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.1487",
      "volume": "2226",
      "turnover": "590221",
      "trades": "18"
    },
    {
      "date": "2024-09-04",
      "bid": "264.00",
      "ask": "265.00",
      "open": "264.00",
      "high": "266.00",
      "low": "257.00",
      "close": "266.00",
      "average": "261.9518",
      "volume": "519",
      "turnover": "135953",
      "trades": "26"
    },
    {
      "date": "2024-09-05",
      "bid": "263.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.00",
      "low": "264.00",
      "close": "267.00",
      "average": "266.10",
      "volume": "300",
      "turnover": "79830",
      "trades": "8"
    },
    {
      "date": "2024-09-06",
      "bid": "265.00",
      "ask": "267.00",
      "open": "265.00",
      "high": "269.00",
      "low": "259.00",
      "close": "268.00",
      "average": "263.0025",
      "volume": "406",
      "turnover": "106779",
      "trades": "32"
    },
    {
      "date": "2024-09-09",
      "bid": "265.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "264.00",
      "close": "267.00",
      "average": "267.24",
      "volume": "175",
      "turnover": "46767",
      "trades": "8"
    },
    {
      "date": "2024-09-10",
      "bid": "272.00",
      "ask": "274.00",
      "open": "266.00",
      "high": "274.00",
      "low": "266.00",
      "close": "274.00",
      "average": "270.5389",
      "volume": "373",
      "turnover": "100911",
      "trades": "12"
    },
    {
      "date": "2024-09-11",
      "bid": "268.00",
      "ask": "270.00",
      "open": "273.00",
      "high": "273.00",
      "low": "267.00",
      "close": "270.00",
      "average": "272.022",
      "volume": "363",
      "turnover": "98744",
      "trades": "12"
    },
    {
      "date": "2024-09-12",
      "bid": "269.00",
      "ask": "271.00",
      "open": "271.00",
      "high": "272.00",
      "low": "268.00",
      "close": "269.00",
      "average": "270.9183",
      "volume": "2252",
      "turnover": "610108",
      "trades": "31"
    },
    {
      "date": "2024-09-13",
      "bid": "273.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "276.00",
      "low": "274.00",
      "close": "276.00",
      "average": "275.0694",
      "volume": "72",
      "turnover": "19805",
      "trades": "6"
    },
    {
      "date": "2024-09-16",
      "bid": "269.00",
      "ask": "271.00",
      "open": "275.00",
      "high": "275.00",
      "low": "270.00",
      "close": "271.00",
      "average": "272.1581",
      "volume": "683",
      "turnover": "185884",
      "trades": "24"
    },
    {
      "date": "2024-09-17",
      "bid": "265.00",
      "ask": "266.00",
      "open": "271.00",
      "high": "271.00",
      "low": "265.00",
      "close": "265.00",
      "average": "269.0856",
      "volume": "362",
      "turnover": "97409",
      "trades": "14"
    },
    {
      "date": "2024-09-18",
      "bid": "263.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "266.00",
      "low": "263.00",
      "close": "263.00",
      "average": "264.5231",
      "volume": "346",
      "turnover": "91525",
      "trades": "20"
    },
    {
      "date": "2024-09-19",
      "bid": "274.00",
      "ask": "276.00",
      "open": "264.00",
      "high": "276.00",
      "low": "264.00",
      "close": "275.00",
      "average": "272.741",
      "volume": "803",
      "turnover": "219011",
      "trades": "57"
    },
    {
      "date": "2024-09-20",
      "bid": "271.00",
      "ask": "273.00",
      "open": "274.00",
      "high": "275.00",
      "low": "274.00",
      "close": "274.00",
      "average": "274.0417",
      "volume": "120",
      "turnover": "32885",
      "trades": "10"
    },
    {
      "date": "2024-09-23",
      "bid": "277.00",
      "ask": "279.00",
      "open": "274.00",
      "high": "279.00",
      "low": "274.00",
      "close": "279.00",
      "average": "275.5912",
      "volume": "137",
      "turnover": "37756",
      "trades": "12"
    },
    {
      "date": "2024-09-24",
      "bid": "275.00",
      "ask": "277.00",
      "open": "279.00",
      "high": "283.00",
      "low": "272.00",
      "close": "283.00",
      "average": "276.597",
      "volume": "675",
      "turnover": "186703",
      "trades": "19"
    },
    {
      "date": "2024-09-25",
      "bid": "274.00",
      "ask": "276.00",
      "open": "279.00",
      "high": "279.00",
      "low": "274.00",
      "close": "275.00",
      "average": "277.0989",
      "volume": "1395",
      "turnover": "386553",
      "trades": "27"
    },
    {
      "date": "2024-09-26",
      "bid": "282.00",
      "ask": "284.00",
      "open": "279.00",
      "high": "284.00",
      "low": "277.00",
      "close": "282.00",
      "average": "278.3682",
      "volume": "3202",
      "turnover": "891335",
      "trades": "20"
    },
    {
      "date": "2024-09-27",
      "bid": "284.00",
      "ask": "286.00",
      "open": "282.00",
      "high": "290.00",
      "low": "282.00",
      "close": "290.00",
      "average": "285.0242",
      "volume": "2352",
      "turnover": "670377",
      "trades": "25"
    },
    {
      "date": "2024-09-30",
      "bid": "287.00",
      "ask": "290.00",
      "open": "286.00",
      "high": "286.00",
      "low": "285.00",
      "close": "285.00",
      "average": "285.6772",
      "volume": "1230",
      "turnover": "351383",
      "trades": "21"
    },
    {
      "date": "2024-10-01",
      "bid": "292.00",
      "ask": "295.00",
      "open": "293.00",
      "high": "297.00",
      "low": "293.00",
      "close": "295.00",
      "average": "294.9515",
      "volume": "165",
      "turnover": "48667",
      "trades": "17"
    },
    {
      "date": "2024-10-02",
      "bid": "293.00",
      "ask": "295.00",
      "open": "299.00",
      "high": "299.00",
      "low": "290.00",
      "close": "295.00",
      "average": "298.2576",
      "volume": "1184",
      "turnover": "353137",
      "trades": "25"
    },
    {
      "date": "2024-10-03",
      "bid": "289.00",
      "ask": "291.00",
      "open": "295.00",
      "high": "295.00",
      "low": "288.00",
      "close": "292.00",
      "average": "290.431",
      "volume": "580",
      "turnover": "168450",
      "trades": "17"
    },
    {
      "date": "2024-10-04",
      "bid": "286.00",
      "ask": "288.00",
      "open": "292.00",
      "high": "292.00",
      "low": "286.00",
      "close": "288.00",
      "average": "286.2838",
      "volume": "444",
      "turnover": "127110",
      "trades": "8"
    },
    {
      "date": "2024-10-07",
      "bid": "284.00",
      "ask": "286.00",
      "open": "287.00",
      "high": "288.00",
      "low": "282.00",
      "close": "288.00",
      "average": "285.0333",
      "volume": "570",
      "turnover": "162469",
      "trades": "21"
    },
    {
      "date": "2024-10-08",
      "bid": "284.00",
      "ask": "286.00",
      "open": "284.00",
      "high": "287.00",
      "low": "282.00",
      "close": "285.00",
      "average": "283.5424",
      "volume": "413",
      "turnover": "117103",
      "trades": "13"
    },
    {
      "date": "2024-10-09",
      "bid": "278.00",
      "ask": "280.00",
      "open": "286.00",
      "high": "286.00",
      "low": "278.00",
      "close": "283.00",
      "average": "281.4762",
      "volume": "63",
      "turnover": "17733",
      "trades": "12"
    },
    {
      "date": "2024-10-10",
      "bid": "272.00",
      "ask": "274.00",
      "open": "278.00",
      "high": "278.00",
      "low": "270.00",
      "close": "274.00",
      "average": "273.6183",
      "volume": "723",
      "turnover": "197826",
      "trades": "20"
    },
    {
      "date": "2024-10-11",
      "bid": "280.00",
      "ask": "281.00",
      "open": "273.00",
      "high": "282.00",
      "low": "270.00",
      "close": "282.00",
      "average": "276.6695",
      "volume": "1310",
      "turnover": "362437",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "279.00",
      "ask": "280.00",
      "open": "279.00",
      "high": "280.00",
      "low": "276.00",
      "close": "280.00",
      "average": "278.0919",
      "volume": "675",
      "turnover": "187712",
      "trades": "17"
    },
    {
      "date": "2024-10-15",
      "bid": "277.00",
      "ask": "279.00",
      "open": "280.00",
      "high": "281.00",
      "low": "277.00",
      "close": "278.00",
      "average": "279.725",
      "volume": "1058",
      "turnover": "295949",
      "trades": "19"
    },
    {
      "date": "2024-10-16",
      "bid": "275.00",
      "ask": "278.00",
      "open": "276.00",
      "high": "283.00",
      "low": "275.00",
      "close": "283.00",
      "average": "277.50",
      "volume": "716",
      "turnover": "198690",
      "trades": "9"
    },
    {
      "date": "2024-10-17",
      "bid": "272.00",
      "ask": "274.00",
      "open": "277.00",
      "high": "277.00",
      "low": "272.00",
      "close": "273.00",
      "average": "273.3197",
      "volume": "879",
      "turnover": "240248",
      "trades": "24"
    },
    {
      "date": "2024-10-18",
      "bid": "269.00",
      "ask": "271.00",
      "open": "273.00",
      "high": "273.00",
      "low": "269.00",
      "close": "269.00",
      "average": "271.7887",
      "volume": "355",
      "turnover": "96485",
      "trades": "5"
    },
    {
      "date": "2024-10-21",
      "bid": "263.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "272.00",
      "low": "264.00",
      "close": "266.00",
      "average": "268.3245",
      "volume": "416",
      "turnover": "111623",
      "trades": "20"
    },
    {
      "date": "2024-10-22",
      "bid": "261.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "263.00",
      "low": "257.00",
      "close": "263.00",
      "average": "259.5952",
      "volume": "210",
      "turnover": "54515",
      "trades": "20"
    },
    {
      "date": "2024-10-23",
      "bid": "260.00",
      "ask": "262.00",
      "open": "262.00",
      "high": "262.00",
      "low": "257.00",
      "close": "259.00",
      "average": "258.5084",
      "volume": "356",
      "turnover": "92029",
      "trades": "8"
    },
    {
      "date": "2024-10-24",
      "bid": "260.00",
      "ask": "261.00",
      "open": "259.00",
      "high": "262.00",
      "low": "259.00",
      "close": "260.00",
      "average": "261.0304",
      "volume": "1381",
      "turnover": "360483",
      "trades": "22"
    },
    {
      "date": "2024-10-25",
      "bid": "261.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "266.00",
      "low": "262.00",
      "close": "263.00",
      "average": "263.6174",
      "volume": "3304",
      "turnover": "870992",
      "trades": "58"
    },
    {
      "date": "2024-10-28",
      "bid": "264.00",
      "ask": "265.00",
      "open": "264.00",
      "high": "267.00",
      "low": "263.00",
      "close": "267.00",
      "average": "264.08",
      "volume": "775",
      "turnover": "204662",
      "trades": "29"
    },
    {
      "date": "2024-10-29",
      "bid": "260.00",
      "ask": "261.00",
      "open": "267.00",
      "high": "267.00",
      "low": "261.00",
      "close": "262.00",
      "average": "262.9581",
      "volume": "191",
      "turnover": "50225",
      "trades": "20"
    },
    {
      "date": "2024-10-30",
      "bid": "257.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "263.00",
      "low": "258.00",
      "close": "258.00",
      "average": "261.4721",
      "volume": "680",
      "turnover": "177801",
      "trades": "22"
    },
    {
      "date": "2024-10-31",
      "bid": "254.00",
      "ask": "255.00",
      "open": "258.00",
      "high": "258.00",
      "low": "252.00",
      "close": "255.00",
      "average": "254.2686",
      "volume": "711",
      "turnover": "180785",
      "trades": "25"
    },
    {
      "date": "2024-11-01",
      "bid": "254.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "255.00",
      "low": "250.00",
      "close": "250.00",
      "average": "252.7204",
      "volume": "211",
      "turnover": "53324",
      "trades": "10"
    },
    {
      "date": "2024-11-04",
      "bid": "252.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "261.00",
      "low": "254.00",
      "close": "261.00",
      "average": "254.7931",
      "volume": "116",
      "turnover": "29556",
      "trades": "10"
    },
    {
      "date": "2024-11-05",
      "bid": "250.00",
      "ask": "252.00",
      "open": "261.00",
      "high": "261.00",
      "low": "249.00",
      "close": "251.00",
      "average": "250.346",
      "volume": "211",
      "turnover": "52823",
      "trades": "10"
    },
    {
      "date": "2024-11-06",
      "bid": "243.00",
      "ask": "244.00",
      "open": "251.00",
      "high": "251.00",
      "low": "244.00",
      "close": "244.00",
      "average": "247.358",
      "volume": "486",
      "turnover": "120216",
      "trades": "21"
    },
    {
      "date": "2024-11-07",
      "bid": "248.00",
      "ask": "250.00",
      "open": "244.00",
      "high": "254.00",
      "low": "244.00",
      "close": "254.00",
      "average": "246.9864",
      "volume": "2350",
      "turnover": "580418",
      "trades": "24"
    },
    {
      "date": "2024-11-08",
      "bid": "251.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "248.00",
      "close": "253.00",
      "average": "249.711",
      "volume": "481",
      "turnover": "120111",
      "trades": "17"
    },
    {
      "date": "2024-11-11",
      "bid": "251.00",
      "ask": "252.00",
      "open": "250.00",
      "high": "254.00",
      "low": "250.00",
      "close": "252.00",
      "average": "252.8375",
      "volume": "437",
      "turnover": "110490",
      "trades": "21"
    },
    {
      "date": "2024-11-12",
      "bid": "247.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "250.00",
      "low": "247.00",
      "close": "249.00",
      "average": "248.1574",
      "volume": "108",
      "turnover": "26801",
      "trades": "12"
    },
    {
      "date": "2024-11-13",
      "bid": "243.00",
      "ask": "245.00",
      "open": "249.00",
      "high": "249.00",
      "low": "244.00",
      "close": "245.00",
      "average": "246.0112",
      "volume": "1246",
      "turnover": "306530",
      "trades": "22"
    },
    {
      "date": "2024-11-14",
      "bid": "244.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "248.00",
      "low": "243.00",
      "close": "248.00",
      "average": "245.2125",
      "volume": "80",
      "turnover": "19617",
      "trades": "9"
    },
    {
      "date": "2024-11-15",
      "bid": "241.00",
      "ask": "243.00",
      "open": "245.00",
      "high": "246.00",
      "low": "242.00",
      "close": "243.00",
      "average": "242.9715",
      "volume": "281",
      "turnover": "68275",
      "trades": "9"
    },
    {
      "date": "2024-11-18",
      "bid": "237.00",
      "ask": "238.00",
      "open": "241.00",
      "high": "241.00",
      "low": "237.00",
      "close": "237.00",
      "average": "239.7937",
      "volume": "504",
      "turnover": "120856",
      "trades": "8"
    },
    {
      "date": "2024-11-19",
      "bid": "239.00",
      "ask": "242.00",
      "open": "237.00",
      "high": "240.00",
      "low": "235.00",
      "close": "240.00",
      "average": "237.578",
      "volume": "654",
      "turnover": "155376",
      "trades": "17"
    },
    {
      "date": "2024-11-20",
      "bid": "235.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "242.00",
      "low": "237.00",
      "close": "237.00",
      "average": "237.9312",
      "volume": "378",
      "turnover": "89938",
      "trades": "10"
    },
    {
      "date": "2024-11-21",
      "bid": "230.00",
      "ask": "231.00",
      "open": "236.00",
      "high": "236.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.1365",
      "volume": "1143",
      "turnover": "265332",
      "trades": "23"
    },
    {
      "date": "2024-11-22",
      "bid": "234.00",
      "ask": "235.00",
      "open": "230.00",
      "high": "235.00",
      "low": "230.00",
      "close": "235.00",
      "average": "232.2167",
      "volume": "300",
      "turnover": "69665",
      "trades": "19"
    },
    {
      "date": "2024-11-25",
      "bid": "237.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "238.00",
      "close": "238.00",
      "average": "238.6841",
      "volume": "801",
      "turnover": "191186",
      "trades": "26"
    },
    {
      "date": "2024-11-26",
      "bid": "235.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "238.00",
      "low": "232.00",
      "close": "235.00",
      "average": "234.1745",
      "volume": "728",
      "turnover": "170479",
      "trades": "15"
    },
    {
      "date": "2024-11-27",
      "bid": "242.00",
      "ask": "244.00",
      "open": "235.00",
      "high": "241.00",
      "low": "235.00",
      "close": "241.00",
      "average": "237.6955",
      "volume": "312",
      "turnover": "74161",
      "trades": "15"
    },
    {
      "date": "2024-11-28",
      "bid": "239.00",
      "ask": "241.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "241.50",
      "volume": "54",
      "turnover": "13041",
      "trades": "5"
    },
    {
      "date": "2024-11-29",
      "bid": "240.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "241.00",
      "low": "240.00",
      "close": "241.00",
      "average": "240.0714",
      "volume": "70",
      "turnover": "16805",
      "trades": "4"
    },
    {
      "date": "2024-12-02",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.00",
      "average": "240.5385",
      "volume": "1155",
      "turnover": "277822",
      "trades": "16"
    },
    {
      "date": "2024-12-03",
      "bid": "239.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "242.00",
      "low": "239.00",
      "close": "239.00",
      "average": "240.1599",
      "volume": "394",
      "turnover": "94623",
      "trades": "13"
    },
    {
      "date": "2024-12-04",
      "bid": "239.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "241.00",
      "low": "239.00",
      "close": "239.00",
      "average": "239.5166",
      "volume": "1115",
      "turnover": "267061",
      "trades": "17"
    },
    {
      "date": "2024-12-05",
      "bid": "231.00",
      "ask": "233.00",
      "open": "240.00",
      "high": "240.00",
      "low": "233.00",
      "close": "233.00",
      "average": "233.8127",
      "volume": "251",
      "turnover": "58687",
      "trades": "9"
    },
    {
      "date": "2024-12-06",
      "bid": "234.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.2528",
      "volume": "712",
      "turnover": "166788",
      "trades": "14"
    },
    {
      "date": "2024-12-09",
      "bid": "232.00",
      "ask": "233.00",
      "open": "236.00",
      "high": "236.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.7201",
      "volume": "268",
      "turnover": "62637",
      "trades": "22"
    },
    {
      "date": "2024-12-10",
      "bid": "235.00",
      "ask": "237.00",
      "open": "231.00",
      "high": "236.00",
      "low": "231.00",
      "close": "236.00",
      "average": "231.9223",
      "volume": "1171",
      "turnover": "271581",
      "trades": "13"
    },
    {
      "date": "2024-12-11",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "233.1341",
      "volume": "671",
      "turnover": "156433",
      "trades": "13"
    },
    {
      "date": "2024-12-12",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "238.00",
      "low": "234.00",
      "close": "234.00",
      "average": "237.2114",
      "volume": "1334",
      "turnover": "316440",
      "trades": "14"
    },
    {
      "date": "2024-12-13",
      "bid": "229.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "235.00",
      "low": "230.00",
      "close": "232.00",
      "average": "232.7749",
      "volume": "342",
      "turnover": "79609",
      "trades": "14"
    },
    {
      "date": "2024-12-16",
      "bid": "226.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "226.00",
      "close": "227.00",
      "average": "227.9863",
      "volume": "1897",
      "turnover": "432490",
      "trades": "23"
    },
    {
      "date": "2024-12-17",
      "bid": "227.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.3094",
      "volume": "808",
      "turnover": "183666",
      "trades": "18"
    },
    {
      "date": "2024-12-18",
      "bid": "228.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "230.00",
      "low": "225.00",
      "close": "230.00",
      "average": "226.0891",
      "volume": "1392",
      "turnover": "314716",
      "trades": "14"
    },
    {
      "date": "2024-12-19",
      "bid": "221.00",
      "ask": "223.00",
      "open": "223.00",
      "high": "228.00",
      "low": "222.00",
      "close": "223.00",
      "average": "223.1177",
      "volume": "1266",
      "turnover": "282467",
      "trades": "21"
    },
    {
      "date": "2024-12-20",
      "bid": "225.00",
      "ask": "227.00",
      "open": "220.00",
      "high": "227.00",
      "low": "220.00",
      "close": "227.00",
      "average": "224.5858",
      "volume": "1159",
      "turnover": "260295",
      "trades": "28"
    },
    {
      "date": "2024-12-23",
      "bid": "223.00",
      "ask": "225.00",
      "open": "227.00",
      "high": "227.00",
      "low": "223.00",
      "close": "225.00",
      "average": "223.3622",
      "volume": "323",
      "turnover": "72146",
      "trades": "14"
    },
    {
      "date": "2024-12-27",
      "bid": "224.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.00",
      "low": "224.00",
      "close": "226.00",
      "average": "225.1082",
      "volume": "388",
      "turnover": "87342",
      "trades": "14"
    },
    {
      "date": "2024-12-30",
      "bid": "224.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "228.00",
      "low": "224.00",
      "close": "225.00",
      "average": "226.0911",
      "volume": "1801",
      "turnover": "407190",
      "trades": "39"
    },
    {
      "date": "2025-01-02",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "228.00",
      "low": "225.00",
      "close": "226.00",
      "average": "226.2956",
      "volume": "318",
      "turnover": "71962",
      "trades": "21"
    },
    {
      "date": "2025-01-03",
      "bid": "223.00",
      "ask": "224.00",
      "open": "226.00",
      "high": "228.00",
      "low": "222.00",
      "close": "222.00",
      "average": "224.0497",
      "volume": "161",
      "turnover": "36072",
      "trades": "12"
    },
    {
      "date": "2025-01-07",
      "bid": "215.00",
      "ask": "217.00",
      "open": "224.00",
      "high": "226.00",
      "low": "216.00",
      "close": "217.00",
      "average": "223.6026",
      "volume": "2345",
      "turnover": "524348",
      "trades": "40"
    },
    {
      "date": "2025-01-08",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "219.00",
      "low": "214.00",
      "close": "214.00",
      "average": "217.5763",
      "volume": "786",
      "turnover": "171015",
      "trades": "20"
    },
    {
      "date": "2025-01-09",
      "bid": "217.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "218.00",
      "low": "214.00",
      "close": "218.00",
      "average": "217.5806",
      "volume": "320",
      "turnover": "69625",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "215.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "212.00",
      "close": "216.00",
      "average": "216.0962",
      "volume": "759",
      "turnover": "164017",
      "trades": "18"
    },
    {
      "date": "2025-01-13",
      "bid": "210.00",
      "ask": "211.00",
      "open": "215.00",
      "high": "216.00",
      "low": "207.00",
      "close": "207.00",
      "average": "213.8695",
      "volume": "1249",
      "turnover": "267123",
      "trades": "20"
    },
    {
      "date": "2025-01-14",
      "bid": "221.00",
      "ask": "223.00",
      "open": "215.00",
      "high": "224.00",
      "low": "215.00",
      "close": "224.00",
      "average": "220.3303",
      "volume": "4258",
      "turnover": "938173",
      "trades": "60"
    },
    {
      "date": "2025-01-15",
      "bid": "228.00",
      "ask": "230.00",
      "open": "224.00",
      "high": "233.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.4706",
      "volume": "1719",
      "turnover": "391022",
      "trades": "23"
    },
    {
      "date": "2025-01-16",
      "bid": "231.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "231.00",
      "low": "226.00",
      "close": "231.00",
      "average": "228.7894",
      "volume": "1197",
      "turnover": "273922",
      "trades": "43"
    },
    {
      "date": "2025-01-17",
      "bid": "234.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "237.00",
      "low": "232.00",
      "close": "236.00",
      "average": "234.9262",
      "volume": "4441",
      "turnover": "1043420",
      "trades": "82"
    },
    {
      "date": "2025-01-20",
      "bid": "231.00",
      "ask": "232.00",
      "open": "236.00",
      "high": "236.00",
      "low": "230.00",
      "close": "231.00",
      "average": "232.4362",
      "volume": "2446",
      "turnover": "568539",
      "trades": "69"
    },
    {
      "date": "2025-01-21",
      "bid": "231.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "234.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.1219",
      "volume": "1034",
      "turnover": "240014",
      "trades": "28"
    },
    {
      "date": "2025-01-22",
      "bid": "231.00",
      "ask": "233.00",
      "open": "234.00",
      "high": "235.00",
      "low": "231.00",
      "close": "232.00",
      "average": "233.8158",
      "volume": "1683",
      "turnover": "393512",
      "trades": "40"
    },
    {
      "date": "2025-01-23",
      "bid": "236.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "238.00",
      "low": "233.00",
      "close": "238.00",
      "average": "235.1845",
      "volume": "4438",
      "turnover": "1043749",
      "trades": "45"
    },
    {
      "date": "2025-01-24",
      "bid": "235.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "239.00",
      "low": "235.00",
      "close": "235.00",
      "average": "237.188",
      "volume": "1777",
      "turnover": "421483",
      "trades": "30"
    },
    {
      "date": "2025-01-27",
      "bid": "238.00",
      "ask": "240.00",
      "open": "235.00",
      "high": "242.00",
      "low": "234.00",
      "close": "238.00",
      "average": "239.5059",
      "volume": "5547",
      "turnover": "1328539",
      "trades": "49"
    },
    {
      "date": "2025-01-28",
      "bid": "240.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "243.00",
      "low": "237.00",
      "close": "243.00",
      "average": "238.5575",
      "volume": "2556",
      "turnover": "609753",
      "trades": "30"
    },
    {
      "date": "2025-01-29",
      "bid": "239.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "243.00",
      "low": "237.00",
      "close": "241.00",
      "average": "239.5009",
      "volume": "2853",
      "turnover": "683296",
      "trades": "47"
    },
    {
      "date": "2025-01-30",
      "bid": "245.00",
      "ask": "247.00",
      "open": "241.00",
      "high": "247.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.596",
      "volume": "3052",
      "turnover": "746507",
      "trades": "50"
    },
    {
      "date": "2025-01-31",
      "bid": "243.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "246.00",
      "low": "241.00",
      "close": "244.00",
      "average": "243.2545",
      "volume": "5481",
      "turnover": "1333278",
      "trades": "38"
    },
    {
      "date": "2025-02-03",
      "bid": "240.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "243.00",
      "low": "237.00",
      "close": "242.00",
      "average": "237.9251",
      "volume": "658",
      "turnover": "156561",
      "trades": "28"
    },
    {
      "date": "2025-02-04",
      "bid": "238.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "242.00",
      "low": "237.00",
      "close": "238.00",
      "average": "240.3398",
      "volume": "518",
      "turnover": "124496",
      "trades": "22"
    },
    {
      "date": "2025-02-05",
      "bid": "242.00",
      "ask": "245.00",
      "open": "237.00",
      "high": "245.00",
      "low": "237.00",
      "close": "243.00",
      "average": "242.5755",
      "volume": "2330",
      "turnover": "565201",
      "trades": "21"
    },
    {
      "date": "2025-02-06",
      "bid": "243.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.00",
      "close": "243.00",
      "average": "241.8247",
      "volume": "2253",
      "turnover": "544831",
      "trades": "23"
    },
    {
      "date": "2025-02-07",
      "bid": "237.00",
      "ask": "238.00",
      "open": "245.00",
      "high": "245.00",
      "low": "237.00",
      "close": "239.00",
      "average": "239.3362",
      "volume": "345",
      "turnover": "82571",
      "trades": "21"
    },
    {
      "date": "2025-02-10",
      "bid": "238.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.00",
      "low": "237.00",
      "close": "237.00",
      "average": "239.3184",
      "volume": "548",
      "turnover": "131186",
      "trades": "15"
    },
    {
      "date": "2025-02-11",
      "bid": "232.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "231.00",
      "close": "235.00",
      "average": "233.0709",
      "volume": "1058",
      "turnover": "246589",
      "trades": "31"
    },
    {
      "date": "2025-02-12",
      "bid": "230.00",
      "ask": "232.00",
      "open": "234.00",
      "high": "235.00",
      "low": "229.00",
      "close": "230.00",
      "average": "232.2575",
      "volume": "431",
      "turnover": "100103",
      "trades": "19"
    },
    {
      "date": "2025-02-13",
      "bid": "236.00",
      "ask": "239.00",
      "open": "232.00",
      "high": "239.00",
      "low": "232.00",
      "close": "239.00",
      "average": "236.1695",
      "volume": "572",
      "turnover": "134972",
      "trades": "21"
    },
    {
      "date": "2025-02-14",
      "bid": "234.00",
      "ask": "236.00",
      "open": "235.00",
      "high": "238.00",
      "low": "234.00",
      "close": "237.00",
      "average": "235.6429",
      "volume": "84",
      "turnover": "19794",
      "trades": "13"
    },
    {
      "date": "2025-02-17",
      "bid": "233.00",
      "ask": "234.00",
      "open": "239.00",
      "high": "239.00",
      "low": "233.00",
      "close": "233.00",
      "average": "233.9014",
      "volume": "1339",
      "turnover": "313194",
      "trades": "18"
    },
    {
      "date": "2025-02-18",
      "bid": "228.00",
      "ask": "229.00",
      "open": "233.00",
      "high": "233.00",
      "low": "228.00",
      "close": "231.00",
      "average": "228.4867",
      "volume": "1675",
      "turnover": "382717",
      "trades": "31"
    },
    {
      "date": "2025-02-19",
      "bid": "221.00",
      "ask": "222.00",
      "open": "227.00",
      "high": "228.00",
      "low": "220.00",
      "close": "228.00",
      "average": "223.2727",
      "volume": "704",
      "turnover": "157184",
      "trades": "35"
    },
    {
      "date": "2025-02-20",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "227.00",
      "low": "220.00",
      "close": "227.00",
      "average": "220.6427",
      "volume": "1321",
      "turnover": "291469",
      "trades": "39"
    },
    {
      "date": "2025-02-21",
      "bid": "218.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "225.00",
      "low": "218.00",
      "close": "220.00",
      "average": "220.6408",
      "volume": "3986",
      "turnover": "879389",
      "trades": "62"
    },
    {
      "date": "2025-02-24",
      "bid": "222.00",
      "ask": "224.00",
      "open": "226.00",
      "high": "228.00",
      "low": "222.00",
      "close": "224.00",
      "average": "226.0464",
      "volume": "4438",
      "turnover": "1003147",
      "trades": "52"
    },
    {
      "date": "2025-02-25",
      "bid": "220.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "226.00",
      "low": "220.00",
      "close": "222.00",
      "average": "223.0328",
      "volume": "3254",
      "turnover": "725786",
      "trades": "60"
    },
    {
      "date": "2025-02-26",
      "bid": "222.00",
      "ask": "223.00",
      "open": "223.00",
      "high": "225.00",
      "low": "222.00",
      "close": "223.00",
      "average": "223.6656",
      "volume": "1214",
      "turnover": "271530",
      "trades": "27"
    },
    {
      "date": "2025-02-27",
      "bid": "221.00",
      "ask": "223.00",
      "open": "222.00",
      "high": "223.00",
      "low": "219.00",
      "close": "223.00",
      "average": "221.6886",
      "volume": "354",
      "turnover": "78479.5",
      "trades": "25"
    },
    {
      "date": "2025-02-28",
      "bid": "222.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.00",
      "low": "218.00",
      "close": "224.00",
      "average": "222.8209",
      "volume": "1270",
      "turnover": "282937",
      "trades": "39"
    },
    {
      "date": "2025-03-03",
      "bid": "224.00",
      "ask": "226.00",
      "open": "222.00",
      "high": "226.00",
      "low": "222.00",
      "close": "226.00",
      "average": "224.7358",
      "volume": "2809",
      "turnover": "631283",
      "trades": "35"
    },
    {
      "date": "2025-03-04",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "227.00",
      "low": "224.00",
      "close": "227.00",
      "average": "226.4833",
      "volume": "4125",
      "turnover": "934224",
      "trades": "40"
    },
    {
      "date": "2025-03-05",
      "bid": "218.00",
      "ask": "219.00",
      "open": "226.00",
      "high": "227.00",
      "low": "216.00",
      "close": "216.00",
      "average": "220.465",
      "volume": "1744",
      "turnover": "384491",
      "trades": "64"
    },
    {
      "date": "2025-03-06",
      "bid": "210.00",
      "ask": "212.00",
      "open": "222.00",
      "high": "222.00",
      "low": "209.00",
      "close": "212.00",
      "average": "217.2804",
      "volume": "4639",
      "turnover": "1007619",
      "trades": "62"
    },
    {
      "date": "2025-03-07",
      "bid": "214.00",
      "ask": "215.00",
      "open": "211.00",
      "high": "216.00",
      "low": "209.00",
      "close": "213.00",
      "average": "210.9907",
      "volume": "3674",
      "turnover": "775180",
      "trades": "40"
    },
    {
      "date": "2025-03-10",
      "bid": "210.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "216.00",
      "low": "213.00",
      "close": "214.00",
      "average": "215.9405",
      "volume": "559",
      "turnover": "120707",
      "trades": "14"
    },
    {
      "date": "2025-03-11",
      "bid": "205.00",
      "ask": "208.00",
      "open": "211.00",
      "high": "213.00",
      "low": "207.00",
      "close": "207.00",
      "average": "211.0179",
      "volume": "2967",
      "turnover": "626090",
      "trades": "42"
    },
    {
      "date": "2025-03-12",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "209.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.4601",
      "volume": "476",
      "turnover": "98751",
      "trades": "19"
    },
    {
      "date": "2025-03-13",
      "bid": "203.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "206.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.9552",
      "volume": "1027",
      "turnover": "210489",
      "trades": "26"
    },
    {
      "date": "2025-03-14",
      "bid": "209.00",
      "ask": "210.00",
      "open": "203.00",
      "high": "209.00",
      "low": "203.00",
      "close": "209.00",
      "average": "206.2738",
      "volume": "840",
      "turnover": "173270",
      "trades": "14"
    },
    {
      "date": "2025-03-17",
      "bid": "208.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.00",
      "low": "206.00",
      "close": "211.00",
      "average": "207.5462",
      "volume": "2772",
      "turnover": "575329",
      "trades": "39"
    },
    {
      "date": "2025-03-18",
      "bid": "207.00",
      "ask": "209.00",
      "open": "208.00",
      "high": "210.00",
      "low": "205.00",
      "close": "209.00",
      "average": "207.6297",
      "volume": "5568",
      "turnover": "1156081.5",
      "trades": "81"
    },
    {
      "date": "2025-03-19",
      "bid": "207.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "210.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.0099",
      "volume": "1130",
      "turnover": "235040.5",
      "trades": "20"
    },
    {
      "date": "2025-03-20",
      "bid": "207.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "217.00",
      "low": "206.00",
      "close": "217.00",
      "average": "208.3503",
      "volume": "962",
      "turnover": "200433",
      "trades": "24"
    },
    {
      "date": "2025-03-21",
      "bid": "207.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "206.2974",
      "volume": "1979",
      "turnover": "408248.5",
      "trades": "53"
    },
    {
      "date": "2025-03-24",
      "bid": "202.00",
      "ask": "203.00",
      "open": "207.00",
      "high": "207.00",
      "low": "202.00",
      "close": "204.00",
      "average": "202.8168",
      "volume": "1441",
      "turnover": "292259",
      "trades": "23"
    },
    {
      "date": "2025-03-25",
      "bid": "203.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "206.00",
      "low": "200.00",
      "close": "206.00",
      "average": "202.6185",
      "volume": "759",
      "turnover": "153786",
      "trades": "24"
    },
    {
      "date": "2025-03-26",
      "bid": "203.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "206.00",
      "low": "202.00",
      "close": "206.00",
      "average": "202.6119",
      "volume": "469",
      "turnover": "95025",
      "trades": "18"
    },
    {
      "date": "2025-03-27",
      "bid": "205.00",
      "ask": "208.00",
      "open": "205.00",
      "high": "207.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.6221",
      "volume": "471",
      "turnover": "96848",
      "trades": "16"
    },
    {
      "date": "2025-03-28",
      "bid": "211.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "215.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.5718",
      "volume": "1030",
      "turnover": "217919",
      "trades": "30"
    },
    {
      "date": "2025-03-31",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "214.00",
      "low": "208.00",
      "close": "209.00",
      "average": "211.0984",
      "volume": "1387",
      "turnover": "292835",
      "trades": "28"
    },
    {
      "date": "2025-04-01",
      "bid": "211.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "214.00",
      "low": "210.00",
      "close": "211.00",
      "average": "211.3873",
      "volume": "408",
      "turnover": "86246",
      "trades": "11"
    },
    {
      "date": "2025-04-02",
      "bid": "210.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.1432",
      "volume": "803",
      "turnover": "168745",
      "trades": "19"
    },
    {
      "date": "2025-04-03",
      "bid": "214.00",
      "ask": "216.00",
      "open": "209.00",
      "high": "220.00",
      "low": "209.00",
      "close": "216.00",
      "average": "216.3039",
      "volume": "1234",
      "turnover": "266919",
      "trades": "33"
    },
    {
      "date": "2025-04-04",
      "bid": "202.00",
      "ask": "204.00",
      "open": "216.00",
      "high": "217.00",
      "low": "201.00",
      "close": "204.00",
      "average": "214.2817",
      "volume": "2169",
      "turnover": "464777",
      "trades": "47"
    },
    {
      "date": "2025-04-07",
      "bid": "189.20",
      "ask": "190.98",
      "open": "202.00",
      "high": "202.00",
      "low": "188.90",
      "close": "192.76",
      "average": "192.8752",
      "volume": "4977",
      "turnover": "959940.1",
      "trades": "73"
    },
    {
      "date": "2025-04-08",
      "bid": "187.02",
      "ask": "192.78",
      "open": "190.98",
      "high": "205.00",
      "low": "184.00",
      "close": "192.80",
      "average": "187.5419",
      "volume": "4043",
      "turnover": "758231.7",
      "trades": "84"
    },
    {
      "date": "2025-04-09",
      "bid": "180.64",
      "ask": "182.48",
      "open": "192.80",
      "high": "192.80",
      "low": "175.94",
      "close": "182.50",
      "average": "182.0938",
      "volume": "3290",
      "turnover": "599088.76",
      "trades": "104"
    },
    {
      "date": "2025-04-10",
      "bid": "193.54",
      "ask": "195.98",
      "open": "195.00",
      "high": "196.20",
      "low": "190.10",
      "close": "194.66",
      "average": "194.5819",
      "volume": "509",
      "turnover": "99042.2",
      "trades": "23"
    },
    {
      "date": "2025-04-11",
      "bid": "196.02",
      "ask": "199.96",
      "open": "195.98",
      "high": "198.32",
      "low": "194.00",
      "close": "196.00",
      "average": "194.4115",
      "volume": "4665",
      "turnover": "906929.76",
      "trades": "36"
    },
    {
      "date": "2025-04-14",
      "bid": "203.45",
      "ask": "204.50",
      "open": "198.00",
      "high": "203.55",
      "low": "198.00",
      "close": "203.40",
      "average": "201.9668",
      "volume": "3166",
      "turnover": "639426.74",
      "trades": "28"
    },
    {
      "date": "2025-04-15",
      "bid": "209.35",
      "ask": "214.45",
      "open": "206.75",
      "high": "211.25",
      "low": "206.75",
      "close": "211.25",
      "average": "208.5073",
      "volume": "280",
      "turnover": "58382.05",
      "trades": "12"
    },
    {
      "date": "2025-04-16",
      "bid": "211.35",
      "ask": "214.75",
      "open": "209.15",
      "high": "214.80",
      "low": "209.15",
      "close": "210.35",
      "average": "211.1549",
      "volume": "364",
      "turnover": "76860.4",
      "trades": "16"
    },
    {
      "date": "2025-04-17",
      "bid": "210.85",
      "ask": "212.80",
      "open": "213.15",
      "high": "214.60",
      "low": "201.00",
      "close": "201.00",
      "average": "209.5239",
      "volume": "1135",
      "turnover": "237809.65",
      "trades": "25"
    },
    {
      "date": "2025-04-22",
      "bid": "218.00",
      "ask": "220.00",
      "open": "208.05",
      "high": "220.00",
      "low": "208.05",
      "close": "220.00",
      "average": "212.0919",
      "volume": "1757",
      "turnover": "372727.38",
      "trades": "51"
    },
    {
      "date": "2025-04-23",
      "bid": "214.65",
      "ask": "218.55",
      "open": "230.00",
      "high": "230.00",
      "low": "212.80",
      "close": "212.80",
      "average": "217.7972",
      "volume": "1101",
      "turnover": "239807.6",
      "trades": "39"
    },
    {
      "date": "2025-04-24",
      "bid": "216.70",
      "ask": "218.40",
      "open": "220.00",
      "high": "220.10",
      "low": "215.00",
      "close": "216.70",
      "average": "217.1816",
      "volume": "417",
      "turnover": "90623.33",
      "trades": "28"
    },
    {
      "date": "2025-04-25",
      "bid": "217.05",
      "ask": "219.80",
      "open": "218.00",
      "high": "220.00",
      "low": "212.80",
      "close": "212.80",
      "average": "216.9165",
      "volume": "83",
      "turnover": "18006.35",
      "trades": "19"
    },
    {
      "date": "2025-04-28",
      "bid": "215.45",
      "ask": "218.15",
      "open": "221.15",
      "high": "221.15",
      "low": "216.60",
      "close": "216.65",
      "average": "218.5088",
      "volume": "694",
      "turnover": "151642.28",
      "trades": "27"
    },
    {
      "date": "2025-04-29",
      "bid": "214.60",
      "ask": "217.45",
      "open": "217.80",
      "high": "220.05",
      "low": "214.20",
      "close": "215.00",
      "average": "216.0057",
      "volume": "2787",
      "turnover": "602001.1",
      "trades": "42"
    },
    {
      "date": "2025-04-30",
      "bid": "217.40",
      "ask": "218.35",
      "open": "215.50",
      "high": "220.00",
      "low": "210.00",
      "close": "216.95",
      "average": "217.3173",
      "volume": "6207",
      "turnover": "1348888.7",
      "trades": "46"
    },
    {
      "date": "2025-05-02",
      "bid": "220.65",
      "ask": "222.75",
      "open": "218.35",
      "high": "239.95",
      "low": "217.80",
      "close": "239.95",
      "average": "221.0162",
      "volume": "1451",
      "turnover": "320694.5",
      "trades": "42"
    },
    {
      "date": "2025-05-05",
      "bid": "222.70",
      "ask": "224.00",
      "open": "237.75",
      "high": "237.75",
      "low": "221.10",
      "close": "222.20",
      "average": "224.9175",
      "volume": "1869",
      "turnover": "420300.3",
      "trades": "92"
    },
    {
      "date": "2025-05-06",
      "bid": "217.05",
      "ask": "218.20",
      "open": "224.05",
      "high": "224.05",
      "low": "215.05",
      "close": "215.05",
      "average": "219.7398",
      "volume": "1424",
      "turnover": "312900.35",
      "trades": "53"
    },
    {
      "date": "2025-05-07",
      "bid": "215.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "227.00",
      "low": "215.00",
      "close": "227.00",
      "average": "216.5428",
      "volume": "1370",
      "turnover": "296687.5",
      "trades": "31"
    },
    {
      "date": "2025-05-08",
      "bid": "212.00",
      "ask": "214.00",
      "open": "216.00",
      "high": "219.00",
      "low": "201.00",
      "close": "201.00",
      "average": "210.0005",
      "volume": "2054",
      "turnover": "431868.5",
      "trades": "92"
    },
    {
      "date": "2025-05-09",
      "bid": "213.00",
      "ask": "215.00",
      "open": "214.00",
      "high": "215.00",
      "low": "205.00",
      "close": "211.00",
      "average": "210.172",
      "volume": "1907",
      "turnover": "400848.5",
      "trades": "71"
    },
    {
      "date": "2025-05-12",
      "bid": "209.00",
      "ask": "210.00",
      "open": "214.00",
      "high": "215.00",
      "low": "209.00",
      "close": "210.00",
      "average": "211.9968",
      "volume": "984",
      "turnover": "208568",
      "trades": "48"
    },
    {
      "date": "2025-05-13",
      "bid": "209.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "213.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.3346",
      "volume": "263",
      "turnover": "55581",
      "trades": "23"
    },
    {
      "date": "2025-05-14",
      "bid": "209.00",
      "ask": "210.00",
      "open": "214.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "212.8597",
      "volume": "874",
      "turnover": "186045",
      "trades": "33"
    },
    {
      "date": "2025-05-15",
      "bid": "207.00",
      "ask": "210.00",
      "open": "213.00",
      "high": "213.00",
      "low": "207.00",
      "close": "210.00",
      "average": "208.2558",
      "volume": "1256",
      "turnover": "261737",
      "trades": "65"
    },
    {
      "date": "2025-05-16",
      "bid": "207.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "211.00",
      "low": "207.00",
      "close": "209.00",
      "average": "208.4635",
      "volume": "722",
      "turnover": "150516",
      "trades": "22"
    },
    {
      "date": "2025-05-19",
      "bid": "205.00",
      "ask": "209.00",
      "open": "208.00",
      "high": "209.00",
      "low": "202.00",
      "close": "204.00",
      "average": "204.3085",
      "volume": "658",
      "turnover": "134356",
      "trades": "30"
    },
    {
      "date": "2025-05-20",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "208.00",
      "average": "208.7484",
      "volume": "1949",
      "turnover": "406865",
      "trades": "34"
    },
    {
      "date": "2025-05-21",
      "bid": "206.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "210.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.9719",
      "volume": "684",
      "turnover": "142257.5",
      "trades": "25"
    },
    {
      "date": "2025-05-22",
      "bid": "202.00",
      "ask": "206.00",
      "open": "209.00",
      "high": "210.00",
      "low": "202.00",
      "close": "207.00",
      "average": "208.5656",
      "volume": "1443",
      "turnover": "300952",
      "trades": "34"
    },
    {
      "date": "2025-05-23",
      "bid": "202.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "207.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.0475",
      "volume": "400",
      "turnover": "81219",
      "trades": "18"
    },
    {
      "date": "2025-05-26",
      "bid": "204.00",
      "ask": "206.00",
      "open": "202.00",
      "high": "205.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.5032",
      "volume": "312",
      "turnover": "63805",
      "trades": "9"
    },
    {
      "date": "2025-05-27",
      "bid": "203.00",
      "ask": "208.00",
      "open": "205.00",
      "high": "209.00",
      "low": "204.00",
      "close": "206.00",
      "average": "205.0191",
      "volume": "561",
      "turnover": "115126",
      "trades": "22"
    },
    {
      "date": "2025-05-28",
      "bid": "203.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "208.00",
      "low": "203.00",
      "close": "203.00",
      "average": "206.0978",
      "volume": "92",
      "turnover": "18961",
      "trades": "8"
    },
    {
      "date": "2025-05-30",
      "bid": "209.00",
      "ask": "213.00",
      "open": "203.00",
      "high": "215.00",
      "low": "203.00",
      "close": "209.00",
      "average": "212.1316",
      "volume": "396",
      "turnover": "84003.5",
      "trades": "31"
    },
    {
      "date": "2025-06-02",
      "bid": "206.00",
      "ask": "209.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "208.00",
      "average": "207.4435",
      "volume": "144",
      "turnover": "29863",
      "trades": "18"
    },
    {
      "date": "2025-06-03",
      "bid": "205.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "207.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.1756",
      "volume": "474",
      "turnover": "96828.5",
      "trades": "27"
    },
    {
      "date": "2025-06-04",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "209.00",
      "low": "205.00",
      "close": "209.00",
      "average": "206.986",
      "volume": "1074",
      "turnover": "222303",
      "trades": "14"
    },
    {
      "date": "2025-06-05",
      "bid": "211.00",
      "ask": "215.00",
      "open": "209.00",
      "high": "215.00",
      "low": "209.00",
      "close": "212.00",
      "average": "213.1053",
      "volume": "152",
      "turnover": "32392",
      "trades": "23"
    },
    {
      "date": "2025-06-09",
      "bid": "217.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "218.00",
      "low": "214.00",
      "close": "217.00",
      "average": "215.2146",
      "volume": "699",
      "turnover": "150435",
      "trades": "21"
    },
    {
      "date": "2025-06-10",
      "bid": "213.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "216.00",
      "low": "212.00",
      "close": "214.00",
      "average": "213.4795",
      "volume": "853",
      "turnover": "182098",
      "trades": "23"
    },
    {
      "date": "2025-06-11",
      "bid": "210.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "214.8857",
      "volume": "385",
      "turnover": "82731",
      "trades": "11"
    },
    {
      "date": "2025-06-12",
      "bid": "204.00",
      "ask": "206.00",
      "open": "211.00",
      "high": "211.00",
      "low": "205.00",
      "close": "206.00",
      "average": "209.5221",
      "volume": "339",
      "turnover": "71028",
      "trades": "12"
    },
    {
      "date": "2025-06-13",
      "bid": "202.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "205.00",
      "low": "201.00",
      "close": "203.00",
      "average": "203.4141",
      "volume": "512",
      "turnover": "104148",
      "trades": "30"
    },
    {
      "date": "2025-06-16",
      "bid": "207.00",
      "ask": "209.00",
      "open": "205.00",
      "high": "208.00",
      "low": "201.00",
      "close": "208.00",
      "average": "203.9713",
      "volume": "1570",
      "turnover": "320235",
      "trades": "19"
    },
    {
      "date": "2025-06-17",
      "bid": "208.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "209.00",
      "low": "206.00",
      "close": "209.00",
      "average": "207.1825",
      "volume": "126",
      "turnover": "26105",
      "trades": "14"
    },
    {
      "date": "2025-06-18",
      "bid": "211.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "212.00",
      "low": "203.00",
      "close": "203.00",
      "average": "205.3508",
      "volume": "206",
      "turnover": "42397",
      "trades": "12"
    },
    {
      "date": "2025-06-19",
      "bid": "210.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "211.00",
      "average": "210.7876",
      "volume": "1461",
      "turnover": "307953",
      "trades": "36"
    },
    {
      "date": "2025-06-23",
      "bid": "213.00",
      "ask": "215.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.9739",
      "volume": "536",
      "turnover": "113082",
      "trades": "18"
    },
    {
      "date": "2025-06-24",
      "bid": "211.00",
      "ask": "213.00",
      "open": "209.00",
      "high": "217.00",
      "low": "209.00",
      "close": "210.00",
      "average": "213.6162",
      "volume": "1110",
      "turnover": "237114",
      "trades": "28"
    },
    {
      "date": "2025-06-25",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.9557",
      "volume": "1106",
      "turnover": "235529",
      "trades": "14"
    },
    {
      "date": "2025-06-26",
      "bid": "216.00",
      "ask": "218.00",
      "open": "213.00",
      "high": "217.00",
      "low": "213.00",
      "close": "215.00",
      "average": "213.9688",
      "volume": "97",
      "turnover": "20757",
      "trades": "13"
    },
    {
      "date": "2025-06-27",
      "bid": "217.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "220.00",
      "low": "216.00",
      "close": "218.00",
      "average": "218.4128",
      "volume": "1899",
      "turnover": "414792",
      "trades": "30"
    },
    {
      "date": "2025-06-30",
      "bid": "216.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "221.00",
      "low": "216.00",
      "close": "216.00",
      "average": "219.2339",
      "volume": "4315",
      "turnover": "946008",
      "trades": "29"
    },
    {
      "date": "2025-07-01",
      "bid": "217.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "222.00",
      "low": "217.00",
      "close": "219.00",
      "average": "220.021",
      "volume": "491",
      "turnover": "108007.5",
      "trades": "26"
    },
    {
      "date": "2025-07-02",
      "bid": "219.00",
      "ask": "220.00",
      "open": "219.00",
      "high": "221.00",
      "low": "218.00",
      "close": "218.00",
      "average": "219.7618",
      "volume": "701",
      "turnover": "154053",
      "trades": "24"
    },
    {
      "date": "2025-07-03",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "221.6203",
      "volume": "237",
      "turnover": "52524",
      "trades": "14"
    },
    {
      "date": "2025-07-04",
      "bid": "220.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "222.5468",
      "volume": "157",
      "turnover": "34915",
      "trades": "13"
    },
    {
      "date": "2025-07-07",
      "bid": "215.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "222.00",
      "low": "213.00",
      "close": "213.00",
      "average": "215.7264",
      "volume": "201",
      "turnover": "43361",
      "trades": "23"
    },
    {
      "date": "2025-07-08",
      "bid": "213.00",
      "ask": "215.00",
      "open": "214.00",
      "high": "214.00",
      "low": "211.00",
      "close": "212.00",
      "average": "211.9977",
      "volume": "5296",
      "turnover": "1122740",
      "trades": "34"
    },
    {
      "date": "2025-07-09",
      "bid": "213.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.00",
      "low": "212.00",
      "close": "214.00",
      "average": "213.7429",
      "volume": "48",
      "turnover": "10254.5",
      "trades": "8"
    },
    {
      "date": "2025-07-10",
      "bid": "215.00",
      "ask": "217.00",
      "open": "215.00",
      "high": "217.00",
      "low": "213.00",
      "close": "217.00",
      "average": "215.7922",
      "volume": "111",
      "turnover": "23960",
      "trades": "11"
    },
    {
      "date": "2025-07-11",
      "bid": "213.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "216.00",
      "low": "213.00",
      "close": "213.00",
      "average": "213.2507",
      "volume": "2146",
      "turnover": "457636",
      "trades": "13"
    },
    {
      "date": "2025-07-14",
      "bid": "211.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "218.00",
      "low": "210.00",
      "close": "211.00",
      "average": "215.7814",
      "volume": "3435",
      "turnover": "742057",
      "trades": "32"
    },
    {
      "date": "2025-07-15",
      "bid": "211.00",
      "ask": "213.00",
      "open": "212.00",
      "high": "215.00",
      "low": "211.00",
      "close": "215.00",
      "average": "213.5053",
      "volume": "1039",
      "turnover": "221832",
      "trades": "11"
    },
    {
      "date": "2025-07-16",
      "bid": "211.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "220.00",
      "low": "210.00",
      "close": "220.00",
      "average": "212.5051",
      "volume": "1081",
      "turnover": "229718",
      "trades": "21"
    },
    {
      "date": "2025-07-17",
      "bid": "209.00",
      "ask": "210.00",
      "open": "220.00",
      "high": "220.00",
      "low": "206.00",
      "close": "206.00",
      "average": "208.6499",
      "volume": "5874",
      "turnover": "1225622.5",
      "trades": "70"
    },
    {
      "date": "2025-07-18",
      "bid": "211.00",
      "ask": "213.00",
      "open": "209.00",
      "high": "213.00",
      "low": "209.00",
      "close": "211.00",
      "average": "210.7016",
      "volume": "1501",
      "turnover": "316287",
      "trades": "34"
    },
    {
      "date": "2025-07-21",
      "bid": "214.00",
      "ask": "216.00",
      "open": "211.00",
      "high": "215.00",
      "low": "211.00",
      "close": "215.00",
      "average": "213.6542",
      "volume": "1102",
      "turnover": "235452.5",
      "trades": "34"
    },
    {
      "date": "2025-07-22",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "217.00",
      "low": "214.00",
      "close": "214.00",
      "average": "215.2336",
      "volume": "107",
      "turnover": "23030",
      "trades": "9"
    },
    {
      "date": "2025-07-23",
      "bid": "212.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "217.00",
      "low": "213.00",
      "close": "213.00",
      "average": "214.2353",
      "volume": "154",
      "turnover": "32976",
      "trades": "8"
    },
    {
      "date": "2025-07-24",
      "bid": "216.00",
      "ask": "218.00",
      "open": "213.00",
      "high": "216.00",
      "low": "213.00",
      "close": "216.00",
      "average": "215.7831",
      "volume": "793",
      "turnover": "171116",
      "trades": "9"
    },
    {
      "date": "2025-07-25",
      "bid": "214.00",
      "ask": "216.00",
      "open": "215.00",
      "high": "216.00",
      "low": "214.00",
      "close": "216.00",
      "average": "214.8768",
      "volume": "357",
      "turnover": "76711",
      "trades": "15"
    },
    {
      "date": "2025-07-28",
      "bid": "214.00",
      "ask": "216.00",
      "open": "208.00",
      "high": "218.00",
      "low": "208.00",
      "close": "216.00",
      "average": "216.1207",
      "volume": "497",
      "turnover": "107412",
      "trades": "20"
    },
    {
      "date": "2025-07-29",
      "bid": "210.00",
      "ask": "211.00",
      "open": "216.00",
      "high": "216.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.8118",
      "volume": "1249",
      "turnover": "265802",
      "trades": "23"
    },
    {
      "date": "2025-07-30",
      "bid": "208.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "207.00",
      "close": "208.00",
      "average": "207.1321",
      "volume": "3104",
      "turnover": "642938",
      "trades": "31"
    },
    {
      "date": "2025-07-31",
      "bid": "207.00",
      "ask": "209.00",
      "open": "210.00",
      "high": "211.00",
      "low": "209.00",
      "close": "210.00",
      "average": "209.5857",
      "volume": "2112",
      "turnover": "442645",
      "trades": "21"
    },
    {
      "date": "2025-08-01",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "208.00",
      "low": "204.00",
      "close": "208.00",
      "average": "205.847",
      "volume": "369",
      "turnover": "75956.5",
      "trades": "24"
    },
    {
      "date": "2025-08-04",
      "bid": "210.00",
      "ask": "212.00",
      "open": "207.00",
      "high": "210.00",
      "low": "207.00",
      "close": "209.00",
      "average": "208.1194",
      "volume": "67",
      "turnover": "13944",
      "trades": "10"
    },
    {
      "date": "2025-08-05",
      "bid": "209.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "212.00",
      "low": "210.00",
      "close": "212.00",
      "average": "210.5663",
      "volume": "807",
      "turnover": "169927",
      "trades": "10"
    },
    {
      "date": "2025-08-06",
      "bid": "208.00",
      "ask": "209.00",
      "open": "213.00",
      "high": "220.00",
      "low": "208.00",
      "close": "220.00",
      "average": "212.1271",
      "volume": "661",
      "turnover": "140216",
      "trades": "28"
    },
    {
      "date": "2025-08-07",
      "bid": "211.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "210.00",
      "close": "213.00",
      "average": "210.9866",
      "volume": "1892",
      "turnover": "399172",
      "trades": "39"
    },
    {
      "date": "2025-08-08",
      "bid": "212.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "213.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.6901",
      "volume": "584",
      "turnover": "124211",
      "trades": "13"
    },
    {
      "date": "2025-08-11",
      "bid": "212.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "214.00",
      "low": "212.00",
      "close": "213.00",
      "average": "212.7328",
      "volume": "408",
      "turnover": "86795",
      "trades": "13"
    },
    {
      "date": "2025-08-12",
      "bid": "211.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "213.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.7091",
      "volume": "1265",
      "turnover": "269077",
      "trades": "16"
    },
    {
      "date": "2025-08-13",
      "bid": "210.00",
      "ask": "211.00",
      "open": "211.00",
      "high": "212.00",
      "low": "209.00",
      "close": "209.00",
      "average": "210.7786",
      "volume": "1030",
      "turnover": "217102",
      "trades": "17"
    },
    {
      "date": "2025-08-14",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "211.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.00",
      "volume": "1548",
      "turnover": "326628",
      "trades": "13"
    },
    {
      "date": "2025-08-15",
      "bid": "209.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.00",
      "close": "209.00",
      "average": "210.037",
      "volume": "2189",
      "turnover": "459771",
      "trades": "18"
    },
    {
      "date": "2025-08-18",
      "bid": "205.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "211.00",
      "low": "205.00",
      "close": "205.00",
      "average": "208.9025",
      "volume": "2646",
      "turnover": "552756",
      "trades": "29"
    },
    {
      "date": "2025-08-19",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "209.00",
      "low": "206.00",
      "close": "209.00",
      "average": "206.8288",
      "volume": "146",
      "turnover": "30197",
      "trades": "12"
    },
    {
      "date": "2025-08-20",
      "bid": "212.00",
      "ask": "214.00",
      "open": "208.00",
      "high": "213.00",
      "low": "208.00",
      "close": "213.00",
      "average": "212.1463",
      "volume": "994",
      "turnover": "210868.5",
      "trades": "17"
    },
    {
      "date": "2025-08-21",
      "bid": "211.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.00",
      "low": "210.00",
      "close": "210.00",
      "average": "211.7097",
      "volume": "265",
      "turnover": "56069",
      "trades": "12"
    },
    {
      "date": "2025-08-22",
      "bid": "213.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "220.00",
      "low": "210.00",
      "close": "220.00",
      "average": "211.1831",
      "volume": "649",
      "turnover": "137056",
      "trades": "19"
    },
    {
      "date": "2025-08-25",
      "bid": "210.00",
      "ask": "212.00",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.8976",
      "volume": "449",
      "turnover": "95142",
      "trades": "29"
    },
    {
      "date": "2025-08-26",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "210.00",
      "close": "212.00",
      "average": "211.5314",
      "volume": "303",
      "turnover": "64094",
      "trades": "14"
    },
    {
      "date": "2025-08-27",
      "bid": "209.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "206.00",
      "close": "206.00",
      "average": "211.3383",
      "volume": "133",
      "turnover": "28108",
      "trades": "16"
    },
    {
      "date": "2025-08-28",
      "bid": "205.00",
      "ask": "206.00",
      "open": "210.00",
      "high": "211.00",
      "low": "206.00",
      "close": "206.00",
      "average": "207.1026",
      "volume": "234",
      "turnover": "48462",
      "trades": "16"
    },
    {
      "date": "2025-08-29",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "208.00",
      "low": "205.00",
      "close": "206.00",
      "average": "205.95",
      "volume": "100",
      "turnover": "20595",
      "trades": "11"
    },
    {
      "date": "2025-09-01",
      "bid": "203.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "208.00",
      "low": "204.00",
      "close": "204.00",
      "average": "204.1803",
      "volume": "355",
      "turnover": "72484",
      "trades": "12"
    },
    {
      "date": "2025-09-02",
      "bid": "197.00",
      "ask": "197.50",
      "open": "203.00",
      "high": "203.00",
      "low": "196.00",
      "close": "197.50",
      "average": "199.889",
      "volume": "689",
      "turnover": "137723.5",
      "trades": "38"
    },
    {
      "date": "2025-09-03",
      "bid": "197.00",
      "ask": "198.00",
      "open": "199.00",
      "high": "199.50",
      "low": "196.50",
      "close": "197.50",
      "average": "197.6042",
      "volume": "288",
      "turnover": "56910",
      "trades": "20"
    },
    {
      "date": "2025-09-04",
      "bid": "200.00",
      "ask": "201.00",
      "open": "198.00",
      "high": "202.00",
      "low": "198.00",
      "close": "202.00",
      "average": "198.2208",
      "volume": "317",
      "turnover": "62836",
      "trades": "10"
    },
    {
      "date": "2025-09-05",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "203.00",
      "low": "198.50",
      "close": "203.00",
      "average": "200.459",
      "volume": "525",
      "turnover": "105241",
      "trades": "18"
    },
    {
      "date": "2025-09-08",
      "bid": "201.00",
      "ask": "203.00",
      "open": "198.50",
      "high": "203.00",
      "low": "198.50",
      "close": "202.00",
      "average": "200.9371",
      "volume": "167",
      "turnover": "33556.5",
      "trades": "9"
    },
    {
      "date": "2025-09-09",
      "bid": "201.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.00",
      "low": "201.00",
      "close": "203.00",
      "average": "202.6713",
      "volume": "359",
      "turnover": "72759",
      "trades": "10"
    },
    {
      "date": "2025-09-10",
      "bid": "200.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.00",
      "low": "202.00",
      "close": "202.00",
      "average": "202.0317",
      "volume": "63",
      "turnover": "12728",
      "trades": "5"
    },
    {
      "date": "2025-09-11",
      "bid": "200.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.00",
      "low": "199.00",
      "close": "202.00",
      "average": "200.0294",
      "volume": "781",
      "turnover": "156223",
      "trades": "18"
    },
    {
      "date": "2025-09-12",
      "bid": "203.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "205.00",
      "low": "202.00",
      "close": "203.00",
      "average": "202.9268",
      "volume": "1489",
      "turnover": "302158",
      "trades": "23"
    },
    {
      "date": "2025-09-15",
      "bid": "206.00",
      "ask": "208.00",
      "open": "204.00",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.7502",
      "volume": "8178",
      "turnover": "1690803",
      "trades": "32"
    },
    {
      "date": "2025-09-16",
      "bid": "201.00",
      "ask": "202.00",
      "open": "208.00",
      "high": "208.00",
      "low": "201.00",
      "close": "201.00",
      "average": "204.1143",
      "volume": "3439",
      "turnover": "701949",
      "trades": "34"
    },
    {
      "date": "2025-09-17",
      "bid": "204.00",
      "ask": "205.00",
      "open": "203.00",
      "high": "204.00",
      "low": "203.00",
      "close": "204.00",
      "average": "203.299",
      "volume": "301",
      "turnover": "61193",
      "trades": "7"
    },
    {
      "date": "2025-09-18",
      "bid": "204.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "206.00",
      "low": "203.00",
      "close": "205.00",
      "average": "205.2149",
      "volume": "121",
      "turnover": "24831",
      "trades": "13"
    },
    {
      "date": "2025-09-19",
      "bid": "203.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.4347",
      "volume": "11712",
      "turnover": "2394339",
      "trades": "13"
    },
    {
      "date": "2025-09-22",
      "bid": "196.00",
      "ask": "197.00",
      "open": "202.00",
      "high": "202.00",
      "low": "196.00",
      "close": "196.00",
      "average": "198.5855",
      "volume": "8418",
      "turnover": "1671693",
      "trades": "66"
    },
    {
      "date": "2025-09-23",
      "bid": "198.00",
      "ask": "199.00",
      "open": "197.50",
      "high": "201.00",
      "low": "197.50",
      "close": "199.00",
      "average": "199.1285",
      "volume": "2268",
      "turnover": "451623.5",
      "trades": "16"
    },
    {
      "date": "2025-09-24",
      "bid": "196.00",
      "ask": "197.50",
      "open": "198.00",
      "high": "198.50",
      "low": "197.00",
      "close": "197.00",
      "average": "198.0517",
      "volume": "29",
      "turnover": "5743.5",
      "trades": "6"
    },
    {
      "date": "2025-09-25",
      "bid": "192.00",
      "ask": "192.50",
      "open": "196.00",
      "high": "196.00",
      "low": "192.00",
      "close": "192.00",
      "average": "193.9302",
      "volume": "6835",
      "turnover": "1325513",
      "trades": "49"
    },
    {
      "date": "2025-09-26",
      "bid": "193.50",
      "ask": "195.00",
      "open": "193.00",
      "high": "195.50",
      "low": "192.00",
      "close": "195.50",
      "average": "192.7929",
      "volume": "210",
      "turnover": "40486.5",
      "trades": "10"
    },
    {
      "date": "2025-09-29",
      "bid": "195.00",
      "ask": "196.00",
      "open": "195.00",
      "high": "197.00",
      "low": "194.00",
      "close": "194.50",
      "average": "194.691",
      "volume": "780",
      "turnover": "151859",
      "trades": "25"
    },
    {
      "date": "2025-09-30",
      "bid": "195.50",
      "ask": "197.00",
      "open": "195.00",
      "high": "195.00",
      "low": "192.50",
      "close": "195.00",
      "average": "194.0854",
      "volume": "562",
      "turnover": "109076",
      "trades": "10"
    },
    {
      "date": "2025-10-01",
      "bid": "197.00",
      "ask": "198.50",
      "open": "195.50",
      "high": "199.50",
      "low": "194.50",
      "close": "199.50",
      "average": "195.9029",
      "volume": "242",
      "turnover": "47408.5",
      "trades": "21"
    },
    {
      "date": "2025-10-02",
      "bid": "194.50",
      "ask": "195.50",
      "open": "199.50",
      "high": "199.50",
      "low": "195.00",
      "close": "196.50",
      "average": "195.6408",
      "volume": "458",
      "turnover": "89603.5",
      "trades": "13"
    },
    {
      "date": "2025-10-03",
      "bid": "197.00",
      "ask": "198.00",
      "open": "194.50",
      "high": "198.00",
      "low": "194.50",
      "close": "194.50",
      "average": "196.9792",
      "volume": "192",
      "turnover": "37820",
      "trades": "19"
    },
    {
      "date": "2025-10-06",
      "bid": "198.50",
      "ask": "199.50",
      "open": "197.00",
      "high": "199.50",
      "low": "196.00",
      "close": "198.00",
      "average": "197.6346",
      "volume": "795",
      "turnover": "157119.5",
      "trades": "21"
    },
    {
      "date": "2025-10-07",
      "bid": "198.50",
      "ask": "200.00",
      "open": "197.00",
      "high": "199.50",
      "low": "197.00",
      "close": "199.50",
      "average": "199.2613",
      "volume": "618",
      "turnover": "123143.5",
      "trades": "5"
    },
    {
      "date": "2025-10-08",
      "bid": "199.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "196.50",
      "close": "199.00",
      "average": "200.3279",
      "volume": "2507",
      "turnover": "502222",
      "trades": "31"
    },
    {
      "date": "2025-10-09",
      "bid": "197.50",
      "ask": "198.50",
      "open": "199.50",
      "high": "200.00",
      "low": "197.00",
      "close": "198.00",
      "average": "199.1622",
      "volume": "111",
      "turnover": "22107",
      "trades": "15"
    },
    {
      "date": "2025-10-10",
      "bid": "202.00",
      "ask": "204.00",
      "open": "197.50",
      "high": "207.00",
      "low": "197.50",
      "close": "203.00",
      "average": "205.066",
      "volume": "1372",
      "turnover": "281350.5",
      "trades": "49"
    },
    {
      "date": "2025-10-13",
      "bid": "207.00",
      "ask": "210.00",
      "open": "202.00",
      "high": "209.00",
      "low": "202.00",
      "close": "209.00",
      "average": "204.6441",
      "volume": "1329",
      "turnover": "271972",
      "trades": "31"
    },
    {
      "date": "2025-10-14",
      "bid": "216.00",
      "ask": "218.00",
      "open": "210.00",
      "high": "219.00",
      "low": "209.00",
      "close": "217.00",
      "average": "215.5843",
      "volume": "6811",
      "turnover": "1468345",
      "trades": "83"
    },
    {
      "date": "2025-10-15",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "222.00",
      "low": "218.00",
      "close": "218.00",
      "average": "220.0262",
      "volume": "6494",
      "turnover": "1428850",
      "trades": "53"
    },
    {
      "date": "2025-10-16",
      "bid": "217.00",
      "ask": "219.00",
      "open": "219.00",
      "high": "219.00",
      "low": "216.00",
      "close": "218.00",
      "average": "217.5911",
      "volume": "617",
      "turnover": "134246",
      "trades": "21"
    },
    {
      "date": "2025-10-17",
      "bid": "214.00",
      "ask": "216.00",
      "open": "219.00",
      "high": "219.00",
      "low": "213.00",
      "close": "214.00",
      "average": "216.087",
      "volume": "1035",
      "turnover": "223650",
      "trades": "20"
    },
    {
      "date": "2025-10-20",
      "bid": "217.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "218.00",
      "low": "217.00",
      "close": "217.00",
      "average": "217.0081",
      "volume": "248",
      "turnover": "53820",
      "trades": "8"
    },
    {
      "date": "2025-10-21",
      "bid": "224.00",
      "ask": "226.00",
      "open": "218.00",
      "high": "225.00",
      "low": "218.00",
      "close": "223.00",
      "average": "224.1611",
      "volume": "5816",
      "turnover": "1303730.5",
      "trades": "47"
    },
    {
      "date": "2025-10-22",
      "bid": "221.00",
      "ask": "224.00",
      "open": "226.00",
      "high": "227.00",
      "low": "222.00",
      "close": "222.00",
      "average": "224.6515",
      "volume": "1824",
      "turnover": "409727.5",
      "trades": "33"
    },
    {
      "date": "2025-10-23",
      "bid": "222.00",
      "ask": "225.00",
      "open": "224.00",
      "high": "227.00",
      "low": "218.00",
      "close": "227.00",
      "average": "221.2521",
      "volume": "119",
      "turnover": "26329",
      "trades": "15"
    },
    {
      "date": "2025-10-24",
      "bid": "223.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "225.00",
      "low": "217.00",
      "close": "224.00",
      "average": "223.3371",
      "volume": "3311",
      "turnover": "739469",
      "trades": "46"
    },
    {
      "date": "2025-10-27",
      "bid": "220.00",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "219.00",
      "close": "220.00",
      "average": "219.7666",
      "volume": "3513",
      "turnover": "772040",
      "trades": "26"
    },
    {
      "date": "2025-10-28",
      "bid": "216.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.00",
      "close": "216.00",
      "average": "216.1964",
      "volume": "1218",
      "turnover": "263341.5",
      "trades": "25"
    },
    {
      "date": "2025-10-29",
      "bid": "218.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "219.00",
      "low": "215.00",
      "close": "215.00",
      "average": "216.8475",
      "volume": "649",
      "turnover": "140734",
      "trades": "15"
    },
    {
      "date": "2025-10-30",
      "bid": "216.00",
      "ask": "218.00",
      "open": "217.00",
      "high": "218.00",
      "low": "216.00",
      "close": "216.00",
      "average": "216.80",
      "volume": "25",
      "turnover": "5420",
      "trades": "3"
    },
    {
      "date": "2025-10-31",
      "bid": "214.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "216.00",
      "low": "215.00",
      "close": "215.00",
      "average": "215.9692",
      "volume": "65",
      "turnover": "14038",
      "trades": "3"
    },
    {
      "date": "2025-11-03",
      "bid": "212.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "216.00",
      "low": "212.00",
      "close": "215.00",
      "average": "213.3567",
      "volume": "2498",
      "turnover": "532965",
      "trades": "27"
    },
    {
      "date": "2025-11-04",
      "bid": "211.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.8797",
      "volume": "349",
      "turnover": "73946",
      "trades": "11"
    },
    {
      "date": "2025-11-05",
      "bid": "208.00",
      "ask": "210.00",
      "open": "211.00",
      "high": "212.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.3488",
      "volume": "1316",
      "turnover": "276819",
      "trades": "25"
    },
    {
      "date": "2025-11-06",
      "bid": "209.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "211.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.11",
      "volume": "1127",
      "turnover": "236794",
      "trades": "6"
    },
    {
      "date": "2025-11-07",
      "bid": "209.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.00",
      "low": "209.00",
      "close": "211.00",
      "average": "209.6625",
      "volume": "3938",
      "turnover": "825651",
      "trades": "16"
    },
    {
      "date": "2025-11-10",
      "bid": "206.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "210.00",
      "low": "196.50",
      "close": "196.50",
      "average": "202.545",
      "volume": "1401",
      "turnover": "283765.5",
      "trades": "31"
    },
    {
      "date": "2025-11-11",
      "bid": "206.00",
      "ask": "208.00",
      "open": "201.00",
      "high": "208.00",
      "low": "198.50",
      "close": "198.50",
      "average": "204.4291",
      "volume": "1185",
      "turnover": "242248.5",
      "trades": "35"
    },
    {
      "date": "2025-11-12",
      "bid": "206.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "207.00",
      "low": "204.00",
      "close": "207.00",
      "average": "204.9525",
      "volume": "631",
      "turnover": "129325",
      "trades": "10"
    },
    {
      "date": "2025-11-13",
      "bid": "206.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.0243",
      "volume": "577",
      "turnover": "119458",
      "trades": "10"
    },
    {
      "date": "2025-11-14",
      "bid": "204.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.7941",
      "volume": "68",
      "turnover": "13926",
      "trades": "11"
    },
    {
      "date": "2025-11-17",
      "bid": "204.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "204.00",
      "low": "204.00",
      "close": "204.00",
      "average": "204.00",
      "volume": "39",
      "turnover": "7956",
      "trades": "4"
    },
    {
      "date": "2025-11-18",
      "bid": "200.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.7026",
      "volume": "585",
      "turnover": "117996",
      "trades": "20"
    },
    {
      "date": "2025-11-19",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "203.00",
      "low": "199.00",
      "close": "202.00",
      "average": "200.3224",
      "volume": "580",
      "turnover": "116187",
      "trades": "9"
    },
    {
      "date": "2025-11-20",
      "bid": "198.00",
      "ask": "199.50",
      "open": "202.00",
      "high": "203.00",
      "low": "198.00",
      "close": "198.00",
      "average": "201.1574",
      "volume": "235",
      "turnover": "47272",
      "trades": "12"
    },
    {
      "date": "2025-11-21",
      "bid": "198.00",
      "ask": "200.00",
      "open": "197.50",
      "high": "200.00",
      "low": "197.50",
      "close": "197.50",
      "average": "198.6938",
      "volume": "307",
      "turnover": "60999",
      "trades": "11"
    },
    {
      "date": "2025-11-24",
      "bid": "198.50",
      "ask": "200.00",
      "open": "199.50",
      "high": "201.00",
      "low": "199.00",
      "close": "199.00",
      "average": "199.059",
      "volume": "1840",
      "turnover": "366268.5",
      "trades": "14"
    },
    {
      "date": "2025-11-25",
      "bid": "198.50",
      "ask": "199.50",
      "open": "200.00",
      "high": "201.00",
      "low": "198.00",
      "close": "199.50",
      "average": "198.6592",
      "volume": "1021",
      "turnover": "202831",
      "trades": "20"
    },
    {
      "date": "2025-11-26",
      "bid": "202.00",
      "ask": "203.00",
      "open": "199.50",
      "high": "203.00",
      "low": "199.00",
      "close": "202.00",
      "average": "200.6938",
      "volume": "1690",
      "turnover": "339172.5",
      "trades": "20"
    },
    {
      "date": "2025-11-27",
      "bid": "202.00",
      "ask": "204.00",
      "open": "202.00",
      "high": "203.00",
      "low": "202.00",
      "close": "202.00",
      "average": "202.1322",
      "volume": "121",
      "turnover": "24458",
      "trades": "5"
    },
    {
      "date": "2025-11-28",
      "bid": "201.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "202.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.1988",
      "volume": "171",
      "turnover": "34405",
      "trades": "11"
    },
    {
      "date": "2025-12-01",
      "bid": "198.00",
      "ask": "199.50",
      "open": "203.00",
      "high": "203.00",
      "low": "197.50",
      "close": "198.00",
      "average": "199.0717",
      "volume": "1596",
      "turnover": "317718.5",
      "trades": "20"
    },
    {
      "date": "2025-12-02",
      "bid": "197.00",
      "ask": "198.00",
      "open": "198.00",
      "high": "201.00",
      "low": "197.00",
      "close": "197.00",
      "average": "198.6896",
      "volume": "1672",
      "turnover": "332209",
      "trades": "17"
    },
    {
      "date": "2025-12-03",
      "bid": "195.00",
      "ask": "196.00",
      "open": "197.00",
      "high": "197.00",
      "low": "195.00",
      "close": "196.00",
      "average": "196.4059",
      "volume": "186",
      "turnover": "36531.5",
      "trades": "11"
    },
    {
      "date": "2025-12-04",
      "bid": "198.50",
      "ask": "200.00",
      "open": "196.00",
      "high": "197.50",
      "low": "195.50",
      "close": "197.50",
      "average": "195.9631",
      "volume": "271",
      "turnover": "53106",
      "trades": "7"
    },
    {
      "date": "2025-12-05",
      "bid": "199.50",
      "ask": "201.00",
      "open": "200.00",
      "high": "204.00",
      "low": "200.00",
      "close": "202.00",
      "average": "202.5961",
      "volume": "1629",
      "turnover": "330029",
      "trades": "29"
    },
    {
      "date": "2025-12-08",
      "bid": "198.00",
      "ask": "199.00",
      "open": "201.00",
      "high": "201.00",
      "low": "197.50",
      "close": "198.00",
      "average": "199.1659",
      "volume": "2272",
      "turnover": "452505",
      "trades": "28"
    },
    {
      "date": "2025-12-09",
      "bid": "194.00",
      "ask": "195.00",
      "open": "197.50",
      "high": "197.50",
      "low": "193.00",
      "close": "194.50",
      "average": "195.4006",
      "volume": "327",
      "turnover": "63899.5",
      "trades": "18"
    },
    {
      "date": "2025-12-10",
      "bid": "197.50",
      "ask": "198.00",
      "open": "196.00",
      "high": "197.00",
      "low": "193.50",
      "close": "196.50",
      "average": "196.213",
      "volume": "1704",
      "turnover": "334347",
      "trades": "17"
    },
    {
      "date": "2025-12-11",
      "bid": "196.00",
      "ask": "197.50",
      "open": "196.50",
      "high": "197.50",
      "low": "194.50",
      "close": "197.50",
      "average": "196.5804",
      "volume": "659",
      "turnover": "129546.5",
      "trades": "10"
    },
    {
      "date": "2025-12-12",
      "bid": "197.50",
      "ask": "199.00",
      "open": "196.50",
      "high": "200.00",
      "low": "196.50",
      "close": "198.00",
      "average": "199.4897",
      "volume": "780",
      "turnover": "155602",
      "trades": "11"
    },
    {
      "date": "2025-12-15",
      "bid": "198.50",
      "ask": "199.50",
      "open": "199.00",
      "high": "201.00",
      "low": "197.50",
      "close": "197.50",
      "average": "199.6264",
      "volume": "1970",
      "turnover": "393264",
      "trades": "23"
    },
    {
      "date": "2025-12-16",
      "bid": "198.50",
      "ask": "199.50",
      "open": "200.00",
      "high": "200.00",
      "low": "198.00",
      "close": "198.50",
      "average": "198.6442",
      "volume": "52",
      "turnover": "10329.5",
      "trades": "10"
    },
    {
      "date": "2025-12-17",
      "bid": "199.50",
      "ask": "201.00",
      "open": "198.50",
      "high": "199.50",
      "low": "198.50",
      "close": "199.50",
      "average": "199.0814",
      "volume": "43",
      "turnover": "8560.5",
      "trades": "3"
    },
    {
      "date": "2025-12-18",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "198.50",
      "close": "200.00",
      "average": "199.1984",
      "volume": "2439",
      "turnover": "485845",
      "trades": "25"
    },
    {
      "date": "2025-12-19",
      "bid": "196.00",
      "ask": "197.50",
      "open": "200.00",
      "high": "200.00",
      "low": "195.00",
      "close": "196.50",
      "average": "197.8344",
      "volume": "6415",
      "turnover": "1269122",
      "trades": "46"
    },
    {
      "date": "2025-12-22",
      "bid": "194.50",
      "ask": "196.00",
      "open": "196.00",
      "high": "196.00",
      "low": "193.50",
      "close": "194.50",
      "average": "194.4712",
      "volume": "1217",
      "turnover": "236671.5",
      "trades": "25"
    },
    {
      "date": "2025-12-23",
      "bid": "194.50",
      "ask": "196.50",
      "open": "196.00",
      "high": "197.50",
      "low": "195.00",
      "close": "195.50",
      "average": "195.9624",
      "volume": "133",
      "turnover": "26063",
      "trades": "6"
    },
    {
      "date": "2025-12-29",
      "bid": "195.00",
      "ask": "196.50",
      "open": "195.00",
      "high": "197.50",
      "low": "194.00",
      "close": "197.00",
      "average": "195.9299",
      "volume": "2111",
      "turnover": "413608",
      "trades": "29"
    },
    {
      "date": "2025-12-30",
      "bid": "196.00",
      "ask": "197.50",
      "open": "195.50",
      "high": "197.00",
      "low": "195.50",
      "close": "196.00",
      "average": "196.4348",
      "volume": "422",
      "turnover": "82895.5",
      "trades": "8"
    },
    {
      "date": "2026-01-02",
      "bid": "192.50",
      "ask": "193.50",
      "open": "195.00",
      "high": "196.50",
      "low": "192.00",
      "close": "193.00",
      "average": "194.1714",
      "volume": "1097",
      "turnover": "213006",
      "trades": "26"
    },
    {
      "date": "2026-01-05",
      "bid": "191.00",
      "ask": "192.00",
      "open": "192.00",
      "high": "192.50",
      "low": "191.00",
      "close": "192.00",
      "average": "191.1125",
      "volume": "2217",
      "turnover": "423696.5",
      "trades": "18"
    },
    {
      "date": "2026-01-07",
      "bid": "201.00",
      "ask": "202.00",
      "open": "191.00",
      "high": "202.00",
      "low": "191.00",
      "close": "202.00",
      "average": "196.4599",
      "volume": "1523",
      "turnover": "299208.5",
      "trades": "30"
    },
    {
      "date": "2026-01-08",
      "bid": "196.00",
      "ask": "197.50",
      "open": "202.00",
      "high": "203.00",
      "low": "197.00",
      "close": "197.00",
      "average": "199.9508",
      "volume": "1259",
      "turnover": "251738",
      "trades": "17"
    },
    {
      "date": "2026-01-09",
      "bid": "200.00",
      "ask": "202.00",
      "open": "197.00",
      "high": "201.00",
      "low": "196.50",
      "close": "201.00",
      "average": "199.566",
      "volume": "106",
      "turnover": "21154",
      "trades": "13"
    },
    {
      "date": "2026-01-12",
      "bid": "199.50",
      "ask": "201.00",
      "open": "200.00",
      "high": "202.00",
      "low": "199.00",
      "close": "202.00",
      "average": "199.9083",
      "volume": "2334",
      "turnover": "466586",
      "trades": "33"
    },
    {
      "date": "2026-01-13",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.50",
      "high": "199.50",
      "low": "197.50",
      "close": "199.50",
      "average": "198.5102",
      "volume": "572",
      "turnover": "113555.5",
      "trades": "12"
    },
    {
      "date": "2026-01-14",
      "bid": "194.00",
      "ask": "195.00",
      "open": "200.00",
      "high": "201.00",
      "low": "193.00",
      "close": "195.00",
      "average": "196.0661",
      "volume": "1309",
      "turnover": "256650.5",
      "trades": "37"
    },
    {
      "date": "2026-01-15",
      "bid": "200.00",
      "ask": "201.00",
      "open": "196.50",
      "high": "200.00",
      "low": "196.00",
      "close": "200.00",
      "average": "196.8923",
      "volume": "209",
      "turnover": "41150.5",
      "trades": "9"
    },
    {
      "date": "2026-01-16",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.00",
      "high": "201.00",
      "low": "198.00",
      "close": "201.00",
      "average": "199.8745",
      "volume": "912",
      "turnover": "182285.5",
      "trades": "12"
    },
    {
      "date": "2026-01-19",
      "bid": "197.00",
      "ask": "198.00",
      "open": "199.00",
      "high": "199.00",
      "low": "196.50",
      "close": "196.50",
      "average": "198.5368",
      "volume": "190",
      "turnover": "37722",
      "trades": "10"
    },
    {
      "date": "2026-01-20",
      "bid": "191.50",
      "ask": "192.50",
      "open": "197.00",
      "high": "197.00",
      "low": "191.00",
      "close": "191.00",
      "average": "194.8796",
      "volume": "959",
      "turnover": "186889.5",
      "trades": "25"
    },
    {
      "date": "2026-01-21",
      "bid": "189.50",
      "ask": "190.50",
      "open": "192.50",
      "high": "192.50",
      "low": "190.00",
      "close": "191.50",
      "average": "190.6098",
      "volume": "123",
      "turnover": "23445",
      "trades": "14"
    },
    {
      "date": "2026-01-22",
      "bid": "192.50",
      "ask": "194.00",
      "open": "193.00",
      "high": "193.50",
      "low": "192.50",
      "close": "193.50",
      "average": "193.00",
      "volume": "14",
      "turnover": "2702",
      "trades": "3"
    },
    {
      "date": "2026-01-23",
      "bid": "193.00",
      "ask": "194.50",
      "open": "193.00",
      "high": "194.00",
      "low": "193.00",
      "close": "194.00",
      "average": "193.0576",
      "volume": "165",
      "turnover": "31854.5",
      "trades": "12"
    },
    {
      "date": "2026-01-26",
      "bid": "193.50",
      "ask": "194.50",
      "open": "194.50",
      "high": "195.00",
      "low": "192.50",
      "close": "195.00",
      "average": "193.8899",
      "volume": "513",
      "turnover": "99465.5",
      "trades": "12"
    },
    {
      "date": "2026-01-27",
      "bid": "190.50",
      "ask": "192.00",
      "open": "193.00",
      "high": "193.00",
      "low": "192.00",
      "close": "192.50",
      "average": "192.1595",
      "volume": "116",
      "turnover": "22290.5",
      "trades": "8"
    },
    {
      "date": "2026-01-28",
      "bid": "195.00",
      "ask": "196.00",
      "open": "192.50",
      "high": "195.00",
      "low": "191.50",
      "close": "195.00",
      "average": "192.8989",
      "volume": "2275",
      "turnover": "438845",
      "trades": "24"
    },
    {
      "date": "2026-01-29",
      "bid": "197.00",
      "ask": "198.50",
      "open": "194.50",
      "high": "198.00",
      "low": "194.50",
      "close": "198.00",
      "average": "195.4872",
      "volume": "779",
      "turnover": "152284.5",
      "trades": "18"
    },
    {
      "date": "2026-01-30",
      "bid": "196.50",
      "ask": "197.50",
      "open": "197.50",
      "high": "198.50",
      "low": "195.00",
      "close": "195.00",
      "average": "196.3691",
      "volume": "2197",
      "turnover": "431423",
      "trades": "19"
    },
    {
      "date": "2026-02-02",
      "bid": "195.50",
      "ask": "196.50",
      "open": "197.50",
      "high": "198.00",
      "low": "194.00",
      "close": "196.00",
      "average": "194.9638",
      "volume": "4161",
      "turnover": "811244.5",
      "trades": "26"
    },
    {
      "date": "2026-02-03",
      "bid": "192.50",
      "ask": "194.00",
      "open": "196.50",
      "high": "196.50",
      "low": "193.00",
      "close": "195.50",
      "average": "194.5286",
      "volume": "2533",
      "turnover": "492741",
      "trades": "28"
    },
    {
      "date": "2026-02-04",
      "bid": "196.00",
      "ask": "197.00",
      "open": "192.00",
      "high": "197.50",
      "low": "191.50",
      "close": "197.50",
      "average": "192.6735",
      "volume": "1991",
      "turnover": "383613",
      "trades": "17"
    },
    {
      "date": "2026-02-05",
      "bid": "194.50",
      "ask": "195.50",
      "open": "197.50",
      "high": "197.50",
      "low": "192.00",
      "close": "195.00",
      "average": "194.7857",
      "volume": "602",
      "turnover": "117261",
      "trades": "12"
    },
    {
      "date": "2026-02-06",
      "bid": "197.00",
      "ask": "198.00",
      "open": "194.00",
      "high": "197.00",
      "low": "180.50",
      "close": "180.50",
      "average": "194.6043",
      "volume": "628",
      "turnover": "122211.5",
      "trades": "17"
    },
    {
      "date": "2026-02-09",
      "bid": "184.00",
      "ask": "184.50",
      "open": "198.00",
      "high": "200.00",
      "low": "180.50",
      "close": "186.00",
      "average": "192.5452",
      "volume": "13555",
      "turnover": "2609891",
      "trades": "115"
    },
    {
      "date": "2026-02-10",
      "bid": "188.50",
      "ask": "190.00",
      "open": "186.00",
      "high": "189.00",
      "low": "184.00",
      "close": "189.00",
      "average": "186.1439",
      "volume": "2297",
      "turnover": "427572.5",
      "trades": "32"
    },
    {
      "date": "2026-02-11",
      "bid": "184.00",
      "ask": "184.50",
      "open": "190.00",
      "high": "190.00",
      "low": "183.00",
      "close": "184.00",
      "average": "187.097",
      "volume": "2820",
      "turnover": "527613.5",
      "trades": "30"
    },
    {
      "date": "2026-02-12",
      "bid": "179.50",
      "ask": "181.00",
      "open": "184.00",
      "high": "184.00",
      "low": "179.00",
      "close": "179.00",
      "average": "182.2344",
      "volume": "1655",
      "turnover": "301598",
      "trades": "39"
    },
    {
      "date": "2026-02-13",
      "bid": "177.00",
      "ask": "178.50",
      "open": "179.00",
      "high": "180.00",
      "low": "177.50",
      "close": "177.50",
      "average": "178.4373",
      "volume": "5246",
      "turnover": "936082",
      "trades": "40"
    },
    {
      "date": "2026-02-16",
      "bid": "172.50",
      "ask": "173.50",
      "open": "179.00",
      "high": "179.00",
      "low": "173.00",
      "close": "173.00",
      "average": "176.303",
      "volume": "2193",
      "turnover": "386632.5",
      "trades": "31"
    },
    {
      "date": "2026-02-17",
      "bid": "172.50",
      "ask": "174.00",
      "open": "171.50",
      "high": "174.50",
      "low": "171.50",
      "close": "172.00",
      "average": "172.5742",
      "volume": "768",
      "turnover": "132537",
      "trades": "14"
    },
    {
      "date": "2026-02-18",
      "bid": "173.50",
      "ask": "174.50",
      "open": "173.00",
      "high": "175.50",
      "low": "171.00",
      "close": "175.50",
      "average": "172.2681",
      "volume": "1147",
      "turnover": "197591.5",
      "trades": "20"
    },
    {
      "date": "2026-02-19",
      "bid": "174.00",
      "ask": "175.50",
      "open": "173.50",
      "high": "176.50",
      "low": "173.00",
      "close": "175.00",
      "average": "174.6333",
      "volume": "499",
      "turnover": "87142",
      "trades": "13"
    },
    {
      "date": "2026-02-20",
      "bid": "177.00",
      "ask": "179.00",
      "open": "175.50",
      "high": "179.00",
      "low": "175.50",
      "close": "179.00",
      "average": "175.9111",
      "volume": "613",
      "turnover": "107833.5",
      "trades": "13"
    },
    {
      "date": "2026-02-23",
      "bid": "176.50",
      "ask": "178.00",
      "open": "177.00",
      "high": "178.00",
      "low": "176.50",
      "close": "177.00",
      "average": "177.2531",
      "volume": "559",
      "turnover": "99084.5",
      "trades": "9"
    },
    {
      "date": "2026-02-24",
      "bid": "179.00",
      "ask": "180.00",
      "open": "176.50",
      "high": "181.00",
      "low": "176.50",
      "close": "181.00",
      "average": "177.6953",
      "volume": "64",
      "turnover": "11372.5",
      "trades": "6"
    },
    {
      "date": "2026-02-25",
      "bid": "181.50",
      "ask": "183.00",
      "open": "179.50",
      "high": "183.00",
      "low": "179.50",
      "close": "183.00",
      "average": "181.4953",
      "volume": "2235",
      "turnover": "405642",
      "trades": "17"
    },
    {
      "date": "2026-02-26",
      "bid": "185.00",
      "ask": "186.00",
      "open": "180.50",
      "high": "187.50",
      "low": "180.50",
      "close": "187.50",
      "average": "185.1124",
      "volume": "952",
      "turnover": "176227",
      "trades": "23"
    },
    {
      "date": "2026-02-27",
      "bid": "189.00",
      "ask": "190.00",
      "open": "182.50",
      "high": "189.00",
      "low": "182.50",
      "close": "189.00",
      "average": "186.8393",
      "volume": "476",
      "turnover": "88935.5",
      "trades": "9"
    },
    {
      "date": "2026-03-02",
      "bid": "186.50",
      "ask": "188.50",
      "open": "187.00",
      "high": "188.00",
      "low": "185.50",
      "close": "187.50",
      "average": "187.1685",
      "volume": "763",
      "turnover": "142805",
      "trades": "12"
    },
    {
      "date": "2026-03-03",
      "bid": "181.50",
      "ask": "183.00",
      "open": "184.00",
      "high": "184.00",
      "low": "181.50",
      "close": "182.50",
      "average": "182.2452",
      "volume": "1085",
      "turnover": "197736",
      "trades": "11"
    },
    {
      "date": "2026-03-04",
      "bid": "183.00",
      "ask": "184.00",
      "open": "181.00",
      "high": "184.00",
      "low": "181.00",
      "close": "182.50",
      "average": "183.0018",
      "volume": "1403",
      "turnover": "256756.5",
      "trades": "16"
    },
    {
      "date": "2026-03-05",
      "bid": "179.00",
      "ask": "180.00",
      "open": "182.00",
      "high": "184.50",
      "low": "179.50",
      "close": "179.50",
      "average": "182.8065",
      "volume": "900",
      "turnover": "164533.5",
      "trades": "23"
    },
    {
      "date": "2026-03-06",
      "bid": "176.50",
      "ask": "178.00",
      "open": "179.50",
      "high": "181.00",
      "low": "177.00",
      "close": "177.00",
      "average": "179.2141",
      "volume": "1294",
      "turnover": "231903",
      "trades": "21"
    },
    {
      "date": "2026-03-09",
      "bid": "174.00",
      "ask": "175.00",
      "open": "172.00",
      "high": "174.50",
      "low": "170.00",
      "close": "174.50",
      "average": "173.8174",
      "volume": "1722",
      "turnover": "299313.5",
      "trades": "27"
    },
    {
      "date": "2026-03-10",
      "bid": "178.50",
      "ask": "180.00",
      "open": "175.00",
      "high": "180.00",
      "low": "175.00",
      "close": "178.50",
      "average": "178.5064",
      "volume": "205",
      "turnover": "36556.75",
      "trades": "13"
    },
    {
      "date": "2026-03-11",
      "bid": "174.00",
      "ask": "175.50",
      "open": "178.50",
      "high": "178.50",
      "low": "175.00",
      "close": "178.50",
      "average": "175.3598",
      "volume": "264",
      "turnover": "46295",
      "trades": "7"
    },
    {
      "date": "2026-03-12",
      "bid": "174.00",
      "ask": "175.00",
      "open": "175.00",
      "high": "175.00",
      "low": "173.50",
      "close": "174.00",
      "average": "174.7102",
      "volume": "176",
      "turnover": "30749",
      "trades": "10"
    },
    {
      "date": "2026-03-13",
      "bid": "171.50",
      "ask": "172.50",
      "open": "175.00",
      "high": "175.00",
      "low": "171.50",
      "close": "172.50",
      "average": "172.5326",
      "volume": "1042",
      "turnover": "179779",
      "trades": "9"
    },
    {
      "date": "2026-03-16",
      "bid": "175.00",
      "ask": "176.50",
      "open": "175.00",
      "high": "177.00",
      "low": "171.00",
      "close": "176.00",
      "average": "174.1712",
      "volume": "1264",
      "turnover": "220129",
      "trades": "23"
    },
    {
      "date": "2026-03-17",
      "bid": "176.00",
      "ask": "177.50",
      "open": "174.50",
      "high": "178.00",
      "low": "174.50",
      "close": "178.00",
      "average": "176.6173",
      "volume": "3470",
      "turnover": "612862",
      "trades": "18"
    },
    {
      "date": "2026-03-18",
      "bid": "173.50",
      "ask": "174.50",
      "open": "177.50",
      "high": "177.50",
      "low": "173.00",
      "close": "174.50",
      "average": "174.8115",
      "volume": "321",
      "turnover": "56114.5",
      "trades": "16"
    },
    {
      "date": "2026-03-19",
      "bid": "169.50",
      "ask": "170.50",
      "open": "172.00",
      "high": "172.00",
      "low": "167.50",
      "close": "169.50",
      "average": "168.7609",
      "volume": "291",
      "turnover": "49122",
      "trades": "26"
    },
    {
      "date": "2026-03-20",
      "bid": "164.50",
      "ask": "165.50",
      "open": "169.50",
      "high": "169.50",
      "low": "164.00",
      "close": "165.50",
      "average": "168.0429",
      "volume": "396",
      "turnover": "66545",
      "trades": "16"
    },
    {
      "date": "2026-03-23",
      "bid": "161.00",
      "ask": "162.50",
      "open": "163.50",
      "high": "165.50",
      "low": "157.00",
      "close": "165.50",
      "average": "158.888",
      "volume": "1322",
      "turnover": "210050",
      "trades": "31"
    },
    {
      "date": "2026-03-24",
      "bid": "161.00",
      "ask": "162.00",
      "open": "164.00",
      "high": "164.00",
      "low": "161.50",
      "close": "163.00",
      "average": "163.258",
      "volume": "2087",
      "turnover": "340719.5",
      "trades": "10"
    },
    {
      "date": "2026-03-25",
      "bid": "167.50",
      "ask": "168.50",
      "open": "164.50",
      "high": "168.50",
      "low": "164.00",
      "close": "168.50",
      "average": "166.0259",
      "volume": "116",
      "turnover": "19259",
      "trades": "15"
    },
    {
      "date": "2026-03-26",
      "bid": "166.50",
      "ask": "168.00",
      "open": "168.50",
      "high": "168.50",
      "low": "166.50",
      "close": "167.50",
      "average": "167.2085",
      "volume": "602",
      "turnover": "100659.5",
      "trades": "18"
    },
    {
      "date": "2026-03-27",
      "bid": "166.50",
      "ask": "168.00",
      "open": "167.00",
      "high": "168.00",
      "low": "166.00",
      "close": "166.50",
      "average": "167.4202",
      "volume": "583",
      "turnover": "97606",
      "trades": "10"
    },
    {
      "date": "2026-03-30",
      "bid": "170.50",
      "ask": "173.00",
      "open": "166.50",
      "high": "172.00",
      "low": "165.50",
      "close": "171.00",
      "average": "165.9129",
      "volume": "18101",
      "turnover": "3003190",
      "trades": "55"
    },
    {
      "date": "2026-03-31",
      "bid": "172.50",
      "ask": "174.00",
      "open": "174.50",
      "high": "174.50",
      "low": "172.50",
      "close": "173.50",
      "average": "173.9718",
      "volume": "479",
      "turnover": "83332.5",
      "trades": "11"
    },
    {
      "date": "2026-04-01",
      "bid": "180.00",
      "ask": "181.00",
      "open": "172.00",
      "high": "181.50",
      "low": "172.00",
      "close": "179.50",
      "average": "181.2588",
      "volume": "4332",
      "turnover": "785213",
      "trades": "48"
    },
    {
      "date": "2026-04-02",
      "bid": "178.00",
      "ask": "179.50",
      "open": "177.00",
      "high": "180.00",
      "low": "177.00",
      "close": "178.00",
      "average": "179.3959",
      "volume": "917",
      "turnover": "164506",
      "trades": "10"
    },
    {
      "date": "2026-04-07",
      "bid": "180.00",
      "ask": "180.50",
      "open": "178.00",
      "high": "182.50",
      "low": "178.00",
      "close": "181.00",
      "average": "179.8899",
      "volume": "327",
      "turnover": "58824",
      "trades": "17"
    },
    {
      "date": "2026-04-08",
      "bid": "181.00",
      "ask": "183.00",
      "open": "182.50",
      "high": "187.50",
      "low": "181.00",
      "close": "181.00",
      "average": "182.8814",
      "volume": "1501",
      "turnover": "274520.5",
      "trades": "25"
    },
    {
      "date": "2026-04-09",
      "bid": "182.00",
      "ask": "184.00",
      "open": "183.00",
      "high": "184.50",
      "low": "181.00",
      "close": "183.50",
      "average": "181.9512",
      "volume": "799",
      "turnover": "145390.5",
      "trades": "15"
    },
    {
      "date": "2026-04-10",
      "bid": "182.00",
      "ask": "184.50",
      "open": "182.50",
      "high": "186.00",
      "low": "182.50",
      "close": "184.00",
      "average": "183.4685",
      "volume": "650",
      "turnover": "119254.5",
      "trades": "13"
    },
    {
      "date": "2026-04-13",
      "bid": "184.00",
      "ask": "185.50",
      "open": "184.00",
      "high": "184.00",
      "low": "183.00",
      "close": "184.00",
      "average": "183.9129",
      "volume": "913",
      "turnover": "167912.5",
      "trades": "13"
    },
    {
      "date": "2026-04-14",
      "bid": "189.50",
      "ask": "191.00",
      "open": "185.50",
      "high": "191.50",
      "low": "185.50",
      "close": "191.50",
      "average": "189.7906",
      "volume": "754",
      "turnover": "143077",
      "trades": "24"
    },
    {
      "date": "2026-04-15",
      "bid": "190.50",
      "ask": "192.50",
      "open": "191.50",
      "high": "192.50",
      "low": "189.00",
      "close": "191.00",
      "average": "191.1142",
      "volume": "1699",
      "turnover": "324703",
      "trades": "27"
    },
    {
      "date": "2026-04-16",
      "bid": "189.00",
      "ask": "190.50",
      "open": "191.50",
      "high": "191.50",
      "low": "185.00",
      "close": "189.00",
      "average": "187.2371",
      "volume": "548",
      "turnover": "102617.5",
      "trades": "25"
    },
    {
      "date": "2026-04-17",
      "bid": "192.50",
      "ask": "194.50",
      "open": "190.50",
      "high": "195.00",
      "low": "190.50",
      "close": "194.50",
      "average": "192.7036",
      "volume": "1019",
      "turnover": "196365",
      "trades": "24"
    },
    {
      "date": "2026-04-20",
      "bid": "188.00",
      "ask": "190.00",
      "open": "192.50",
      "high": "192.50",
      "low": "190.00",
      "close": "191.00",
      "average": "190.5643",
      "volume": "2132",
      "turnover": "406283",
      "trades": "31"
    },
    {
      "date": "2026-04-21",
      "bid": "189.00",
      "ask": "191.00",
      "open": "192.00",
      "high": "192.00",
      "low": "189.50",
      "close": "190.00",
      "average": "189.9373",
      "volume": "3253",
      "turnover": "617866",
      "trades": "15"
    },
    {
      "date": "2026-04-22",
      "bid": "191.00",
      "ask": "192.50",
      "open": "189.00",
      "high": "193.50",
      "low": "189.00",
      "close": "193.00",
      "average": "191.4675",
      "volume": "2542",
      "turnover": "486710.5",
      "trades": "6"
    },
    {
      "date": "2026-04-23",
      "bid": "186.50",
      "ask": "188.50",
      "open": "191.00",
      "high": "191.00",
      "low": "187.00",
      "close": "187.00",
      "average": "189.9749",
      "volume": "937",
      "turnover": "178006.5",
      "trades": "16"
    },
    {
      "date": "2026-04-24",
      "bid": "184.00",
      "ask": "186.00",
      "open": "188.50",
      "high": "188.50",
      "low": "184.00",
      "close": "184.00",
      "average": "185.3985",
      "volume": "266",
      "turnover": "49316",
      "trades": "11"
    },
    {
      "date": "2026-04-27",
      "bid": "180.50",
      "ask": "182.00",
      "open": "184.50",
      "high": "184.50",
      "low": "181.00",
      "close": "181.00",
      "average": "181.2762",
      "volume": "543",
      "turnover": "98433",
      "trades": "14"
    },
    {
      "date": "2026-04-28",
      "bid": "179.00",
      "ask": "181.00",
      "open": "181.00",
      "high": "181.00",
      "low": "180.00",
      "close": "181.00",
      "average": "180.4211",
      "volume": "1230",
      "turnover": "221918",
      "trades": "9"
    },
    {
      "date": "2026-04-29",
      "bid": "178.50",
      "ask": "180.00",
      "open": "179.00",
      "high": "179.50",
      "low": "178.50",
      "close": "179.50",
      "average": "179.1355",
      "volume": "107",
      "turnover": "19167.5",
      "trades": "5"
    },
    {
      "date": "2026-04-30",
      "bid": "180.50",
      "ask": "182.00",
      "open": "178.50",
      "high": "181.00",
      "low": "178.50",
      "close": "180.50",
      "average": "179.3696",
      "volume": "46",
      "turnover": "8251",
      "trades": "4"
    },
    {
      "date": "2026-05-04",
      "bid": "178.00",
      "ask": "179.50",
      "open": "182.00",
      "high": "184.00",
      "low": "176.00",
      "close": "180.50",
      "average": "180.6714",
      "volume": "507",
      "turnover": "91580.5",
      "trades": "19"
    },
    {
      "date": "2026-05-05",
      "bid": "179.50",
      "ask": "181.00",
      "open": "181.00",
      "high": "181.00",
      "low": "179.50",
      "close": "179.50",
      "average": "180.2369",
      "volume": "382",
      "turnover": "68850.5",
      "trades": "8"
    },
    {
      "date": "2026-05-06",
      "bid": "185.50",
      "ask": "187.00",
      "open": "178.50",
      "high": "191.00",
      "low": "178.00",
      "close": "185.50",
      "average": "184.2721",
      "volume": "3901",
      "turnover": "719195.75",
      "trades": "38"
    },
    {
      "date": "2026-05-07",
      "bid": "185.00",
      "ask": "187.50",
      "open": "185.00",
      "high": "189.00",
      "low": "184.50",
      "close": "189.00",
      "average": "185.4815",
      "volume": "325",
      "turnover": "60281.5",
      "trades": "9"
    },
    {
      "date": "2026-05-08",
      "bid": "178.00",
      "ask": "181.50",
      "open": "186.00",
      "high": "186.00",
      "low": "177.00",
      "close": "182.00",
      "average": "179.5202",
      "volume": "3720",
      "turnover": "667815",
      "trades": "68"
    },
    {
      "date": "2026-05-11",
      "bid": "178.50",
      "ask": "179.00",
      "open": "178.50",
      "high": "178.50",
      "low": "175.50",
      "close": "178.50",
      "average": "176.5198",
      "volume": "3174",
      "turnover": "560274",
      "trades": "32"
    },
    {
      "date": "2026-05-12",
      "bid": "175.50",
      "ask": "176.50",
      "open": "178.50",
      "high": "179.00",
      "low": "175.50",
      "close": "176.00",
      "average": "177.0748",
      "volume": "1618",
      "turnover": "286507",
      "trades": "16"
    },
    {
      "date": "2026-05-13",
      "bid": "173.50",
      "ask": "174.50",
      "open": "176.50",
      "high": "176.50",
      "low": "174.00",
      "close": "174.00",
      "average": "174.7834",
      "volume": "2013",
      "turnover": "351839",
      "trades": "16"
    },
    {
      "date": "2026-05-15",
      "bid": "172.50",
      "ask": "174.00",
      "open": "175.00",
      "high": "176.00",
      "low": "173.00",
      "close": "173.50",
      "average": "175.2138",
      "volume": "835",
      "turnover": "146303.5",
      "trades": "11"
    },
    {
      "date": "2026-05-18",
      "bid": "173.50",
      "ask": "174.00",
      "open": "173.00",
      "high": "173.00",
      "low": "170.00",
      "close": "173.00",
      "average": "171.1016",
      "volume": "940",
      "turnover": "160835.5",
      "trades": "24"
    },
    {
      "date": "2026-05-19",
      "bid": "172.00",
      "ask": "172.50",
      "open": "173.00",
      "high": "175.50",
      "low": "172.50",
      "close": "172.50",
      "average": "174.3893",
      "volume": "1325",
      "turnover": "231151.75",
      "trades": "16"
    },
    {
      "date": "2026-05-20",
      "bid": "175.50",
      "ask": "176.50",
      "open": "172.50",
      "high": "176.00",
      "low": "169.00",
      "close": "176.00",
      "average": "170.0849",
      "volume": "3857",
      "turnover": "656017.5",
      "trades": "34"
    },
    {
      "date": "2026-05-21",
      "bid": "170.00",
      "ask": "170.50",
      "open": "175.50",
      "high": "175.50",
      "low": "170.00",
      "close": "170.50",
      "average": "173.4454",
      "volume": "2337",
      "turnover": "405342",
      "trades": "22"
    },
    {
      "date": "2026-05-22",
      "bid": "167.00",
      "ask": "167.50",
      "open": "170.00",
      "high": "170.00",
      "low": "166.50",
      "close": "167.50",
      "average": "167.7286",
      "volume": "538",
      "turnover": "90238",
      "trades": "21"
    },
    {
      "date": "2026-05-25",
      "bid": "167.00",
      "ask": "168.50",
      "open": "167.50",
      "high": "171.00",
      "low": "167.50",
      "close": "168.00",
      "average": "168.4391",
      "volume": "230",
      "turnover": "38741",
      "trades": "10"
    },
    {
      "date": "2026-05-26",
      "bid": "168.00",
      "ask": "169.00",
      "open": "174.50",
      "high": "174.50",
      "low": "167.50",
      "close": "169.00",
      "average": "168.1806",
      "volume": "371",
      "turnover": "62395",
      "trades": "11"
    },
    {
      "date": "2026-05-27",
      "bid": "167.00",
      "ask": "168.50",
      "open": "170.00",
      "high": "173.00",
      "low": "168.00",
      "close": "173.00",
      "average": "170.7375",
      "volume": "817",
      "turnover": "139492.5",
      "trades": "18"
    },
    {
      "date": "2026-05-28",
      "bid": "166.50",
      "ask": "167.50",
      "open": "173.00",
      "high": "173.00",
      "low": "166.00",
      "close": "167.50",
      "average": "166.248",
      "volume": "3895",
      "turnover": "647536",
      "trades": "40"
    },
    {
      "date": "2026-05-29",
      "bid": "167.50",
      "ask": "168.50",
      "open": "167.50",
      "high": "167.50",
      "low": "166.00",
      "close": "166.00",
      "average": "167.4917",
      "volume": "4749",
      "turnover": "795418",
      "trades": "19"
    },
    {
      "date": "2026-06-01",
      "bid": "163.00",
      "ask": "164.50",
      "open": "165.50",
      "high": "166.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.4236",
      "volume": "1956",
      "turnover": "321618.5",
      "trades": "22"
    },
    {
      "date": "2026-06-02",
      "bid": "161.00",
      "ask": "162.00",
      "open": "163.00",
      "high": "167.00",
      "low": "161.50",
      "close": "162.00",
      "average": "163.345",
      "volume": "2651",
      "turnover": "433027.5",
      "trades": "19"
    },
    {
      "date": "2026-06-03",
      "bid": "160.00",
      "ask": "160.50",
      "open": "161.00",
      "high": "161.00",
      "low": "159.50",
      "close": "160.50",
      "average": "160.4006",
      "volume": "2353",
      "turnover": "377422.5",
      "trades": "21"
    },
    {
      "date": "2026-06-04",
      "bid": "160.00",
      "ask": "161.00",
      "open": "159.50",
      "high": "163.00",
      "low": "159.50",
      "close": "161.00",
      "average": "161.4398",
      "volume": "1188",
      "turnover": "191790.5",
      "trades": "19"
    },
    {
      "date": "2026-06-05",
      "bid": "157.50",
      "ask": "158.50",
      "open": "161.50",
      "high": "162.50",
      "low": "158.50",
      "close": "158.50",
      "average": "159.4416",
      "volume": "1448",
      "turnover": "230871.5",
      "trades": "18"
    },
    {
      "date": "2026-06-08",
      "bid": "160.00",
      "ask": "161.00",
      "open": "156.50",
      "high": "161.00",
      "low": "156.50",
      "close": "161.00",
      "average": "159.6866",
      "volume": "2814",
      "turnover": "449358",
      "trades": "23"
    },
    {
      "date": "2026-06-09",
      "bid": "160.50",
      "ask": "161.50",
      "open": "161.00",
      "high": "162.00",
      "low": "159.00",
      "close": "162.00",
      "average": "160.8941",
      "volume": "572",
      "turnover": "92022.5",
      "trades": "10"
    },
    {
      "date": "2026-06-10",
      "bid": "160.50",
      "ask": "161.50",
      "open": "160.50",
      "high": "161.00",
      "low": "158.50",
      "close": "160.50",
      "average": "160.4921",
      "volume": "698",
      "turnover": "112023.5",
      "trades": "12"
    },
    {
      "date": "2026-06-11",
      "bid": "157.00",
      "ask": "158.00",
      "open": "159.50",
      "high": "159.50",
      "low": "155.50",
      "close": "158.50",
      "average": "157.7034",
      "volume": "2087",
      "turnover": "329127",
      "trades": "31"
    },
    {
      "date": "2026-06-12",
      "bid": "159.00",
      "ask": "160.00",
      "open": "160.50",
      "high": "160.50",
      "low": "155.00",
      "close": "159.50",
      "average": "158.5144",
      "volume": "487",
      "turnover": "77196.5",
      "trades": "9"
    },
    {
      "date": "2026-06-15",
      "bid": "155.00",
      "ask": "157.00",
      "open": "161.00",
      "high": "162.50",
      "low": "155.50",
      "close": "155.50",
      "average": "161.8673",
      "volume": "565",
      "turnover": "91455",
      "trades": "16"
    },
    {
      "date": "2026-06-16",
      "bid": "152.50",
      "ask": "153.50",
      "open": "155.50",
      "high": "156.00",
      "low": "152.50",
      "close": "154.00",
      "average": "154.5025",
      "volume": "803",
      "turnover": "124065.5",
      "trades": "25"
    },
    {
      "date": "2026-06-17",
      "bid": "151.00",
      "ask": "152.00",
      "open": "154.00",
      "high": "154.00",
      "low": "150.50",
      "close": "152.00",
      "average": "153.557",
      "volume": "789",
      "turnover": "121156.5",
      "trades": "20"
    },
    {
      "date": "2026-06-18",
      "bid": "147.00",
      "ask": "148.50",
      "open": "151.50",
      "high": "151.50",
      "low": "147.00",
      "close": "147.00",
      "average": "150.0035",
      "volume": "1127",
      "turnover": "169054",
      "trades": "21"
    },
    {
      "date": "2026-06-22",
      "bid": "147.50",
      "ask": "149.00",
      "open": "148.50",
      "high": "148.50",
      "low": "146.00",
      "close": "148.00",
      "average": "147.3954",
      "volume": "1114",
      "turnover": "164198.5",
      "trades": "20"
    },
    {
      "date": "2026-06-23",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.50",
      "high": "148.00",
      "low": "146.50",
      "close": "147.00",
      "average": "147.3202",
      "volume": "981",
      "turnover": "144519.5",
      "trades": "14"
    },
    {
      "date": "2026-06-24",
      "bid": "145.50",
      "ask": "147.50",
      "open": "149.00",
      "high": "149.00",
      "low": "144.00",
      "close": "145.50",
      "average": "145.5868",
      "volume": "4262",
      "turnover": "620491",
      "trades": "34"
    },
    {
      "date": "2026-06-25",
      "bid": "149.50",
      "ask": "150.50",
      "open": "145.00",
      "high": "150.50",
      "low": "145.00",
      "close": "150.50",
      "average": "149.3991",
      "volume": "1891",
      "turnover": "282499",
      "trades": "26"
    },
    {
      "date": "2026-06-26",
      "bid": "150.00",
      "ask": "150.50",
      "open": "150.50",
      "high": "151.50",
      "low": "149.00",
      "close": "151.00",
      "average": "151.0172",
      "volume": "407",
      "turnover": "61464",
      "trades": "8"
    },
    {
      "date": "2026-06-29",
      "bid": "148.50",
      "ask": "149.50",
      "open": "150.50",
      "high": "150.50",
      "low": "149.00",
      "close": "149.50",
      "average": "149.5695",
      "volume": "1689",
      "turnover": "252613",
      "trades": "19"
    },
    {
      "date": "2026-06-30",
      "bid": "154.00",
      "ask": "155.00",
      "open": "149.50",
      "high": "156.50",
      "low": "149.50",
      "close": "154.50",
      "average": "154.1118",
      "volume": "2371",
      "turnover": "365399",
      "trades": "31"
    },
    {
      "date": "2026-07-01",
      "bid": "153.00",
      "ask": "154.50",
      "open": "154.50",
      "high": "155.50",
      "low": "152.00",
      "close": "153.50",
      "average": "153.8948",
      "volume": "9247",
      "turnover": "1423065",
      "trades": "32"
    },
    {
      "date": "2026-07-02",
      "bid": "161.00",
      "ask": "162.50",
      "open": "153.00",
      "high": "162.00",
      "low": "153.00",
      "close": "162.00",
      "average": "158.5048",
      "volume": "4997",
      "turnover": "791879",
      "trades": "33"
    },
    {
      "date": "2026-07-03",
      "bid": "164.00",
      "ask": "165.00",
      "open": "162.00",
      "high": "165.00",
      "low": "160.50",
      "close": "164.50",
      "average": "163.0606",
      "volume": "1131",
      "turnover": "184421.5",
      "trades": "18"
    },
    {
      "date": "2026-07-06",
      "bid": "165.50",
      "ask": "167.50",
      "open": "165.00",
      "high": "167.50",
      "low": "165.00",
      "close": "167.50",
      "average": "166.5794",
      "volume": "1989",
      "turnover": "331326.5",
      "trades": "24"
    },
    {
      "date": "2026-07-07",
      "bid": "163.00",
      "ask": "165.00",
      "open": "167.00",
      "high": "167.00",
      "low": "165.00",
      "close": "166.50",
      "average": "166.5993",
      "volume": "856",
      "turnover": "142609",
      "trades": "12"
    },
    {
      "date": "2026-07-08",
      "bid": "156.00",
      "ask": "156.50",
      "open": "163.00",
      "high": "163.00",
      "low": "156.00",
      "close": "156.50",
      "average": "158.2998",
      "volume": "1531",
      "turnover": "242357",
      "trades": "28"
    },
    {
      "date": "2026-07-09",
      "bid": "159.50",
      "ask": "161.50",
      "open": "158.00",
      "high": "160.00",
      "low": "158.00",
      "close": "160.00",
      "average": "158.9507",
      "volume": "892",
      "turnover": "141784",
      "trades": "13"
    },
    {
      "date": "2026-07-10",
      "bid": "160.50",
      "ask": "161.50",
      "open": "159.50",
      "high": "163.50",
      "low": "158.00",
      "close": "158.00",
      "average": "161.2246",
      "volume": "906",
      "turnover": "146069.5",
      "trades": "16"
    },
    {
      "date": "2026-07-13",
      "bid": "161.50",
      "ask": "163.00",
      "open": "161.00",
      "high": "165.50",
      "low": "159.00",
      "close": "161.50",
      "average": "161.7565",
      "volume": "4707",
      "turnover": "761388",
      "trades": "43"
    },
    {
      "date": "2026-07-14",
      "bid": "166.00",
      "ask": "167.00",
      "open": "161.50",
      "high": "167.50",
      "low": "159.50",
      "close": "167.50",
      "average": "161.9148",
      "volume": "1625",
      "turnover": "263111.5",
      "trades": "24"
    },
    {
      "date": "2026-07-15",
      "bid": "169.00",
      "ask": "170.50",
      "open": "166.50",
      "high": "172.50",
      "low": "165.50",
      "close": "172.50",
      "average": "169.2612",
      "volume": "1788",
      "turnover": "302639",
      "trades": "25"
    },
    {
      "date": "2026-07-16",
      "bid": "171.00",
      "ask": "172.50",
      "open": "170.00",
      "high": "172.00",
      "low": "170.00",
      "close": "171.00",
      "average": "170.4068",
      "volume": "1175",
      "turnover": "200228",
      "trades": "18"
    },
    {
      "date": "2026-07-17",
      "bid": "169.00",
      "ask": "170.00",
      "open": "170.00",
      "high": "173.00",
      "low": "165.00",
      "close": "170.00",
      "average": "170.4782",
      "volume": "808",
      "turnover": "137746.5",
      "trades": "18"
    },
    {
      "date": "2026-07-20",
      "bid": "166.50",
      "ask": "167.00",
      "open": "170.00",
      "high": "170.00",
      "low": "166.50",
      "close": "166.50",
      "average": "166.5746",
      "volume": "10176",
      "turnover": "1695069",
      "trades": "47"
    },
    {
      "date": "2026-07-21",
      "bid": "161.50",
      "ask": "162.50",
      "open": "167.00",
      "high": "167.00",
      "low": "161.50",
      "close": "162.00",
      "average": "163.9058",
      "volume": "276",
      "turnover": "45238",
      "trades": "18"
    },
    {
      "date": "2026-07-22",
      "bid": "163.00",
      "ask": "164.00",
      "open": "161.00",
      "high": "164.50",
      "low": "161.00",
      "close": "164.00",
      "average": "163.3514",
      "volume": "737",
      "turnover": "120390",
      "trades": "8"
    },
    {
      "date": "2026-07-23",
      "bid": "160.50",
      "ask": "161.50",
      "open": "163.50",
      "high": "166.00",
      "low": "161.50",
      "close": "161.50",
      "average": "163.5696",
      "volume": "977",
      "turnover": "159807.5",
      "trades": "16"
    },
    {
      "date": "2026-07-24",
      "bid": "161.00",
      "ask": "162.00",
      "open": "162.00",
      "high": "162.00",
      "low": "160.00",
      "close": "161.50",
      "average": "161.9228",
      "volume": "1011",
      "turnover": "163704",
      "trades": "10"
    },
    {
      "date": "2026-07-27",
      "bid": "165.00",
      "ask": "166.00",
      "open": "161.00",
      "high": "165.50",
      "low": "161.00",
      "close": "165.50",
      "average": "164.1239",
      "volume": "1687",
      "turnover": "276877",
      "trades": "19"
    },
    {
      "date": "2026-07-28",
      "bid": "166.00",
      "ask": "167.00",
      "open": "167.00",
      "high": "167.00",
      "low": "166.00",
      "close": "166.00",
      "average": "166.1045",
      "volume": "67",
      "turnover": "11129",
      "trades": "3"
    },
    {
      "date": "2026-07-29",
      "bid": "166.00",
      "ask": "167.00",
      "open": "166.00",
      "high": "166.00",
      "low": "166.00",
      "close": "166.00",
      "average": "166.00",
      "volume": "87",
      "turnover": "14442",
      "trades": "3"
    },
    {
      "date": "2026-07-30",
      "bid": "166.50",
      "ask": "167.00",
      "open": "166.00",
      "high": "168.50",
      "low": "166.00",
      "close": "167.50",
      "average": "167.4403",
      "volume": "1260",
      "turnover": "210998.25",
      "trades": "16"
    },
    {
      "date": "2026-07-31",
      "bid": "166.50",
      "ask": "167.50",
      "open": "167.50",
      "high": "168.00",
      "low": "167.00",
      "close": "168.00",
      "average": "167.495",
      "volume": "101",
      "turnover": "16917",
      "trades": "6"
    },
    {
      "date": "2026-08-03",
      "bid": "168.50",
      "ask": "169.50",
      "open": "166.50",
      "high": "169.50",
      "low": "166.50",
      "close": "169.50",
      "average": "168.104",
      "volume": "1014",
      "turnover": "170457.5",
      "trades": "14"
    },
    {
      "date": "2026-08-04",
      "bid": "171.50",
      "ask": "173.00",
      "open": "170.00",
      "high": "172.00",
      "low": "169.00",
      "close": "171.50",
      "average": "170.8959",
      "volume": "634",
      "turnover": "108348",
      "trades": "19"
    },
    {
      "date": "2026-08-05",
      "bid": "169.50",
      "ask": "170.50",
      "open": "174.00",
      "high": "174.00",
      "low": "170.00",
      "close": "171.50",
      "average": "171.1904",
      "volume": "1710",
      "turnover": "292735.5",
      "trades": "22"
    }
  ]
}