{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX247/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/swec-a?id=TX247",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX247",
    "asset_class": "SHARES",
    "isin": "SE0014960365",
    "symbol": "SWEC A",
    "company": "SWECO A",
    "market": null,
    "last_sale_price": "SEK 133.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "139.00",
      "ask": "140.50",
      "open": "138.00",
      "high": "141.00",
      "low": "138.00",
      "close": "140.50",
      "average": "139.6128",
      "volume": "1592",
      "turnover": "222263.5",
      "trades": "30"
    },
    {
      "date": "2021-08-03",
      "bid": "138.50",
      "ask": "140.50",
      "open": "140.50",
      "high": "140.50",
      "low": "137.00",
      "close": "137.00",
      "average": "137.3577",
      "volume": "1402",
      "turnover": "192575.5",
      "trades": "19"
    },
    {
      "date": "2021-08-04",
      "bid": "140.00",
      "ask": "141.50",
      "open": "140.00",
      "high": "144.00",
      "low": "138.50",
      "close": "144.00",
      "average": "141.3384",
      "volume": "4149",
      "turnover": "586413",
      "trades": "28"
    },
    {
      "date": "2021-08-05",
      "bid": "142.00",
      "ask": "143.00",
      "open": "144.00",
      "high": "144.00",
      "low": "141.00",
      "close": "142.00",
      "average": "142.8148",
      "volume": "332",
      "turnover": "47414.5",
      "trades": "19"
    },
    {
      "date": "2021-08-06",
      "bid": "141.00",
      "ask": "141.50",
      "open": "142.00",
      "high": "144.50",
      "low": "141.00",
      "close": "141.50",
      "average": "142.6572",
      "volume": "1228",
      "turnover": "175183",
      "trades": "22"
    },
    {
      "date": "2021-08-09",
      "bid": "141.00",
      "ask": "142.00",
      "open": "141.50",
      "high": "144.50",
      "low": "140.50",
      "close": "141.00",
      "average": "141.7472",
      "volume": "1323",
      "turnover": "187531.5",
      "trades": "23"
    },
    {
      "date": "2021-08-10",
      "bid": "141.00",
      "ask": "143.00",
      "open": "143.50",
      "high": "144.00",
      "low": "141.00",
      "close": "141.00",
      "average": "142.7426",
      "volume": "1181",
      "turnover": "168579",
      "trades": "22"
    },
    {
      "date": "2021-08-11",
      "bid": "141.50",
      "ask": "144.00",
      "open": "141.00",
      "high": "144.00",
      "low": "141.00",
      "close": "142.00",
      "average": "142.2913",
      "volume": "913",
      "turnover": "129912",
      "trades": "8"
    },
    {
      "date": "2021-08-12",
      "bid": "142.50",
      "ask": "144.50",
      "open": "142.00",
      "high": "143.50",
      "low": "141.50",
      "close": "143.50",
      "average": "142.4788",
      "volume": "189",
      "turnover": "26928.5",
      "trades": "13"
    },
    {
      "date": "2021-08-13",
      "bid": "143.50",
      "ask": "144.50",
      "open": "142.50",
      "high": "145.00",
      "low": "142.50",
      "close": "145.00",
      "average": "143.1063",
      "volume": "1082",
      "turnover": "154841",
      "trades": "16"
    },
    {
      "date": "2021-08-16",
      "bid": "142.00",
      "ask": "143.00",
      "open": "145.00",
      "high": "145.00",
      "low": "142.00",
      "close": "143.00",
      "average": "143.3058",
      "volume": "793",
      "turnover": "113641.5",
      "trades": "20"
    },
    {
      "date": "2021-08-17",
      "bid": "143.00",
      "ask": "143.50",
      "open": "143.00",
      "high": "143.50",
      "low": "141.50",
      "close": "143.50",
      "average": "142.7484",
      "volume": "157",
      "turnover": "22411.5",
      "trades": "10"
    },
    {
      "date": "2021-08-18",
      "bid": "146.00",
      "ask": "148.00",
      "open": "142.00",
      "high": "148.00",
      "low": "142.00",
      "close": "146.00",
      "average": "145.8506",
      "volume": "1540",
      "turnover": "224610",
      "trades": "12"
    },
    {
      "date": "2021-08-19",
      "bid": "145.50",
      "ask": "146.50",
      "open": "146.00",
      "high": "148.00",
      "low": "143.50",
      "close": "146.00",
      "average": "146.0065",
      "volume": "2860",
      "turnover": "417578.5",
      "trades": "24"
    },
    {
      "date": "2021-08-20",
      "bid": "145.00",
      "ask": "148.00",
      "open": "146.00",
      "high": "148.00",
      "low": "145.00",
      "close": "147.00",
      "average": "146.4425",
      "volume": "878",
      "turnover": "128576.5",
      "trades": "15"
    },
    {
      "date": "2021-08-23",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "147.00",
      "low": "145.50",
      "close": "147.00",
      "average": "146.7074",
      "volume": "733",
      "turnover": "107536.5",
      "trades": "21"
    },
    {
      "date": "2021-08-24",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "149.00",
      "low": "146.00",
      "close": "146.50",
      "average": "147.7132",
      "volume": "1487",
      "turnover": "219649.5",
      "trades": "18"
    },
    {
      "date": "2021-08-25",
      "bid": "148.00",
      "ask": "150.00",
      "open": "147.00",
      "high": "151.50",
      "low": "147.00",
      "close": "149.50",
      "average": "149.7201",
      "volume": "577",
      "turnover": "86388.5",
      "trades": "26"
    },
    {
      "date": "2021-08-26",
      "bid": "152.50",
      "ask": "155.00",
      "open": "149.50",
      "high": "155.00",
      "low": "149.50",
      "close": "155.00",
      "average": "152.0051",
      "volume": "6538",
      "turnover": "993809.5",
      "trades": "30"
    },
    {
      "date": "2021-08-27",
      "bid": "153.00",
      "ask": "155.00",
      "open": "154.00",
      "high": "155.00",
      "low": "152.50",
      "close": "154.00",
      "average": "153.0191",
      "volume": "732",
      "turnover": "112010",
      "trades": "24"
    },
    {
      "date": "2021-08-30",
      "bid": "154.50",
      "ask": "156.00",
      "open": "155.00",
      "high": "155.00",
      "low": "153.00",
      "close": "155.00",
      "average": "154.339",
      "volume": "1385",
      "turnover": "213759.5",
      "trades": "27"
    },
    {
      "date": "2021-08-31",
      "bid": "151.00",
      "ask": "153.00",
      "open": "155.00",
      "high": "157.00",
      "low": "153.00",
      "close": "153.00",
      "average": "153.8701",
      "volume": "304",
      "turnover": "46776.5",
      "trades": "17"
    },
    {
      "date": "2021-09-01",
      "bid": "153.00",
      "ask": "155.00",
      "open": "153.50",
      "high": "155.00",
      "low": "153.00",
      "close": "154.50",
      "average": "154.4855",
      "volume": "276",
      "turnover": "42638",
      "trades": "14"
    },
    {
      "date": "2021-09-02",
      "bid": "155.00",
      "ask": "157.00",
      "open": "154.50",
      "high": "157.00",
      "low": "154.00",
      "close": "157.00",
      "average": "156.9112",
      "volume": "10510",
      "turnover": "1649136.5",
      "trades": "19"
    },
    {
      "date": "2021-09-03",
      "bid": "156.00",
      "ask": "158.00",
      "open": "157.00",
      "high": "159.00",
      "low": "155.50",
      "close": "155.50",
      "average": "157.1874",
      "volume": "531",
      "turnover": "83466.5",
      "trades": "17"
    },
    {
      "date": "2021-09-06",
      "bid": "155.00",
      "ask": "156.50",
      "open": "156.00",
      "high": "157.00",
      "low": "154.00",
      "close": "155.50",
      "average": "155.7411",
      "volume": "4250",
      "turnover": "661899.5",
      "trades": "30"
    },
    {
      "date": "2021-09-07",
      "bid": "154.50",
      "ask": "156.00",
      "open": "154.50",
      "high": "157.00",
      "low": "154.00",
      "close": "157.00",
      "average": "155.0479",
      "volume": "1022",
      "turnover": "158459",
      "trades": "23"
    },
    {
      "date": "2021-09-08",
      "bid": "153.50",
      "ask": "155.00",
      "open": "155.00",
      "high": "156.00",
      "low": "152.50",
      "close": "156.00",
      "average": "154.9689",
      "volume": "370",
      "turnover": "57338.5",
      "trades": "15"
    },
    {
      "date": "2021-09-09",
      "bid": "155.00",
      "ask": "156.00",
      "open": "153.00",
      "high": "157.00",
      "low": "152.00",
      "close": "156.00",
      "average": "153.7741",
      "volume": "1007",
      "turnover": "154850.5",
      "trades": "16"
    },
    {
      "date": "2021-09-10",
      "bid": "154.00",
      "ask": "155.50",
      "open": "157.00",
      "high": "157.00",
      "low": "154.00",
      "close": "155.50",
      "average": "156.1135",
      "volume": "1176",
      "turnover": "183589.5",
      "trades": "24"
    },
    {
      "date": "2021-09-13",
      "bid": "153.50",
      "ask": "155.00",
      "open": "156.00",
      "high": "160.00",
      "low": "153.00",
      "close": "155.00",
      "average": "156.0691",
      "volume": "5618",
      "turnover": "876796",
      "trades": "55"
    },
    {
      "date": "2021-09-14",
      "bid": "151.00",
      "ask": "152.50",
      "open": "155.50",
      "high": "155.50",
      "low": "151.00",
      "close": "152.00",
      "average": "152.2777",
      "volume": "2830",
      "turnover": "430946",
      "trades": "16"
    },
    {
      "date": "2021-09-15",
      "bid": "148.00",
      "ask": "149.00",
      "open": "152.50",
      "high": "153.00",
      "low": "148.50",
      "close": "149.00",
      "average": "151.0779",
      "volume": "520",
      "turnover": "78560.5",
      "trades": "19"
    },
    {
      "date": "2021-09-16",
      "bid": "150.00",
      "ask": "151.00",
      "open": "149.50",
      "high": "150.50",
      "low": "149.00",
      "close": "149.00",
      "average": "149.6285",
      "volume": "253",
      "turnover": "37856",
      "trades": "12"
    },
    {
      "date": "2021-09-17",
      "bid": "149.50",
      "ask": "150.00",
      "open": "147.00",
      "high": "152.00",
      "low": "147.00",
      "close": "150.50",
      "average": "150.8855",
      "volume": "380",
      "turnover": "57336.5",
      "trades": "10"
    },
    {
      "date": "2021-09-20",
      "bid": "147.00",
      "ask": "148.00",
      "open": "148.00",
      "high": "149.00",
      "low": "144.00",
      "close": "148.00",
      "average": "146.3584",
      "volume": "1773",
      "turnover": "259493.5",
      "trades": "23"
    },
    {
      "date": "2021-09-21",
      "bid": "147.00",
      "ask": "148.00",
      "open": "145.00",
      "high": "148.00",
      "low": "145.00",
      "close": "148.00",
      "average": "146.5868",
      "volume": "2288",
      "turnover": "335390.5",
      "trades": "26"
    },
    {
      "date": "2021-09-22",
      "bid": "149.00",
      "ask": "150.50",
      "open": "148.00",
      "high": "151.00",
      "low": "147.50",
      "close": "151.00",
      "average": "148.4379",
      "volume": "290",
      "turnover": "43047",
      "trades": "12"
    },
    {
      "date": "2021-09-23",
      "bid": "148.00",
      "ask": "149.00",
      "open": "149.00",
      "high": "152.50",
      "low": "148.00",
      "close": "149.00",
      "average": "148.6862",
      "volume": "631",
      "turnover": "93821",
      "trades": "11"
    },
    {
      "date": "2021-09-24",
      "bid": "145.00",
      "ask": "146.50",
      "open": "152.50",
      "high": "152.50",
      "low": "145.00",
      "close": "146.00",
      "average": "147.2071",
      "volume": "2958",
      "turnover": "435438.5",
      "trades": "23"
    },
    {
      "date": "2021-09-27",
      "bid": "144.00",
      "ask": "145.00",
      "open": "146.00",
      "high": "146.00",
      "low": "144.50",
      "close": "145.00",
      "average": "145.4964",
      "volume": "138",
      "turnover": "20078.5",
      "trades": "13"
    },
    {
      "date": "2021-09-28",
      "bid": "141.00",
      "ask": "143.00",
      "open": "144.50",
      "high": "144.50",
      "low": "141.00",
      "close": "141.00",
      "average": "142.4105",
      "volume": "2476",
      "turnover": "352608.5",
      "trades": "21"
    },
    {
      "date": "2021-09-29",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.00",
      "high": "143.00",
      "low": "140.00",
      "close": "142.50",
      "average": "141.2389",
      "volume": "1459",
      "turnover": "206067.5",
      "trades": "22"
    },
    {
      "date": "2021-09-30",
      "bid": "139.00",
      "ask": "139.50",
      "open": "142.50",
      "high": "142.50",
      "low": "138.00",
      "close": "140.00",
      "average": "139.3685",
      "volume": "2273",
      "turnover": "316784.5",
      "trades": "24"
    },
    {
      "date": "2021-10-01",
      "bid": "138.00",
      "ask": "140.00",
      "open": "138.00",
      "high": "141.00",
      "low": "137.00",
      "close": "140.00",
      "average": "137.9196",
      "volume": "423",
      "turnover": "58340",
      "trades": "12"
    },
    {
      "date": "2021-10-04",
      "bid": "138.00",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.00",
      "low": "138.00",
      "close": "138.00",
      "average": "138.125",
      "volume": "32",
      "turnover": "4420",
      "trades": "4"
    },
    {
      "date": "2021-10-05",
      "bid": "137.00",
      "ask": "139.00",
      "open": "138.00",
      "high": "138.00",
      "low": "136.00",
      "close": "137.00",
      "average": "136.8313",
      "volume": "812",
      "turnover": "111107",
      "trades": "16"
    },
    {
      "date": "2021-10-06",
      "bid": "135.50",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.00",
      "low": "134.50",
      "close": "137.00",
      "average": "135.1497",
      "volume": "2885",
      "turnover": "389907",
      "trades": "20"
    },
    {
      "date": "2021-10-07",
      "bid": "137.50",
      "ask": "139.00",
      "open": "137.00",
      "high": "138.00",
      "low": "136.50",
      "close": "138.00",
      "average": "137.1852",
      "volume": "270",
      "turnover": "37040",
      "trades": "9"
    },
    {
      "date": "2021-10-08",
      "bid": "135.00",
      "ask": "137.00",
      "open": "140.00",
      "high": "140.00",
      "low": "136.00",
      "close": "136.00",
      "average": "137.7225",
      "volume": "564",
      "turnover": "77675.5",
      "trades": "11"
    },
    {
      "date": "2021-10-11",
      "bid": "134.00",
      "ask": "136.00",
      "open": "136.00",
      "high": "136.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.494",
      "volume": "167",
      "turnover": "22460.5",
      "trades": "10"
    },
    {
      "date": "2021-10-12",
      "bid": "135.50",
      "ask": "137.50",
      "open": "134.00",
      "high": "136.50",
      "low": "134.00",
      "close": "135.50",
      "average": "135.9935",
      "volume": "153",
      "turnover": "20807",
      "trades": "9"
    },
    {
      "date": "2021-10-13",
      "bid": "139.00",
      "ask": "141.00",
      "open": "136.50",
      "high": "140.00",
      "low": "136.50",
      "close": "140.00",
      "average": "139.1759",
      "volume": "1006",
      "turnover": "140011",
      "trades": "11"
    },
    {
      "date": "2021-10-14",
      "bid": "141.00",
      "ask": "143.00",
      "open": "140.00",
      "high": "143.00",
      "low": "140.00",
      "close": "143.00",
      "average": "141.4429",
      "volume": "1200",
      "turnover": "169731.5",
      "trades": "16"
    },
    {
      "date": "2021-10-15",
      "bid": "142.00",
      "ask": "143.00",
      "open": "143.00",
      "high": "143.00",
      "low": "140.00",
      "close": "140.00",
      "average": "141.6709",
      "volume": "79",
      "turnover": "11192",
      "trades": "6"
    },
    {
      "date": "2021-10-18",
      "bid": "143.00",
      "ask": "145.00",
      "open": "143.00",
      "high": "144.00",
      "low": "142.00",
      "close": "144.00",
      "average": "142.7203",
      "volume": "883",
      "turnover": "126022",
      "trades": "13"
    },
    {
      "date": "2021-10-19",
      "bid": "145.00",
      "ask": "146.00",
      "open": "146.00",
      "high": "146.00",
      "low": "143.50",
      "close": "144.50",
      "average": "145.0375",
      "volume": "347",
      "turnover": "50328",
      "trades": "8"
    },
    {
      "date": "2021-10-20",
      "bid": "145.00",
      "ask": "147.00",
      "open": "146.00",
      "high": "148.00",
      "low": "146.00",
      "close": "146.00",
      "average": "146.1786",
      "volume": "56",
      "turnover": "8186",
      "trades": "5"
    },
    {
      "date": "2021-10-21",
      "bid": "147.00",
      "ask": "149.00",
      "open": "144.50",
      "high": "149.00",
      "low": "144.50",
      "close": "149.00",
      "average": "146.719",
      "volume": "153",
      "turnover": "22448",
      "trades": "8"
    },
    {
      "date": "2021-10-22",
      "bid": "148.00",
      "ask": "150.00",
      "open": "149.00",
      "high": "150.00",
      "low": "148.00",
      "close": "150.00",
      "average": "148.506",
      "volume": "84",
      "turnover": "12474.5",
      "trades": "6"
    },
    {
      "date": "2021-10-25",
      "bid": "148.00",
      "ask": "149.00",
      "open": "150.00",
      "high": "150.00",
      "low": "147.50",
      "close": "148.00",
      "average": "148.0392",
      "volume": "2591",
      "turnover": "383569.5",
      "trades": "24"
    },
    {
      "date": "2021-10-26",
      "bid": "149.00",
      "ask": "151.00",
      "open": "147.00",
      "high": "151.00",
      "low": "147.00",
      "close": "150.00",
      "average": "149.594",
      "volume": "335",
      "turnover": "50114",
      "trades": "13"
    },
    {
      "date": "2021-10-27",
      "bid": "147.50",
      "ask": "149.00",
      "open": "150.00",
      "high": "150.00",
      "low": "148.50",
      "close": "148.50",
      "average": "149.0045",
      "volume": "221",
      "turnover": "32930",
      "trades": "5"
    },
    {
      "date": "2021-10-28",
      "bid": "146.00",
      "ask": "148.00",
      "open": "148.50",
      "high": "149.50",
      "low": "147.00",
      "close": "147.50",
      "average": "147.6813",
      "volume": "4760",
      "turnover": "702963",
      "trades": "36"
    },
    {
      "date": "2021-10-29",
      "bid": "138.00",
      "ask": "139.00",
      "open": "143.00",
      "high": "143.00",
      "low": "134.50",
      "close": "139.00",
      "average": "137.4843",
      "volume": "7567",
      "turnover": "1040343.5",
      "trades": "80"
    },
    {
      "date": "2021-11-01",
      "bid": "141.00",
      "ask": "143.00",
      "open": "139.00",
      "high": "145.00",
      "low": "138.00",
      "close": "141.00",
      "average": "141.5801",
      "volume": "2558",
      "turnover": "362162",
      "trades": "51"
    },
    {
      "date": "2021-11-02",
      "bid": "141.00",
      "ask": "143.50",
      "open": "141.00",
      "high": "143.00",
      "low": "139.00",
      "close": "141.00",
      "average": "140.863",
      "volume": "697",
      "turnover": "98181.5",
      "trades": "23"
    },
    {
      "date": "2021-11-03",
      "bid": "141.00",
      "ask": "143.00",
      "open": "143.00",
      "high": "143.00",
      "low": "143.00",
      "close": "143.00",
      "average": "143.00",
      "volume": "278",
      "turnover": "39754",
      "trades": "7"
    },
    {
      "date": "2021-11-04",
      "bid": "150.00",
      "ask": "151.50",
      "open": "143.00",
      "high": "152.00",
      "low": "143.00",
      "close": "152.00",
      "average": "146.7708",
      "volume": "829",
      "turnover": "121673",
      "trades": "30"
    },
    {
      "date": "2021-11-05",
      "bid": "146.00",
      "ask": "148.00",
      "open": "152.00",
      "high": "152.00",
      "low": "145.00",
      "close": "148.50",
      "average": "148.87",
      "volume": "631",
      "turnover": "93937",
      "trades": "22"
    },
    {
      "date": "2021-11-08",
      "bid": "151.00",
      "ask": "152.00",
      "open": "148.50",
      "high": "152.00",
      "low": "146.00",
      "close": "149.00",
      "average": "149.7036",
      "volume": "140",
      "turnover": "20958.5",
      "trades": "11"
    },
    {
      "date": "2021-11-09",
      "bid": "151.00",
      "ask": "152.00",
      "open": "147.50",
      "high": "152.00",
      "low": "147.50",
      "close": "152.00",
      "average": "151.6462",
      "volume": "431",
      "turnover": "65359.5",
      "trades": "12"
    },
    {
      "date": "2021-11-10",
      "bid": "152.50",
      "ask": "155.00",
      "open": "151.00",
      "high": "152.00",
      "low": "151.00",
      "close": "152.00",
      "average": "151.9588",
      "volume": "486",
      "turnover": "73852",
      "trades": "8"
    },
    {
      "date": "2021-11-11",
      "bid": "155.00",
      "ask": "157.00",
      "open": "152.00",
      "high": "157.00",
      "low": "152.00",
      "close": "155.00",
      "average": "154.4668",
      "volume": "1537",
      "turnover": "237415.5",
      "trades": "28"
    },
    {
      "date": "2021-11-12",
      "bid": "157.50",
      "ask": "159.00",
      "open": "154.00",
      "high": "159.00",
      "low": "153.00",
      "close": "159.00",
      "average": "157.0407",
      "volume": "246",
      "turnover": "38632",
      "trades": "17"
    },
    {
      "date": "2021-11-15",
      "bid": "159.00",
      "ask": "160.00",
      "open": "158.00",
      "high": "159.00",
      "low": "157.00",
      "close": "159.00",
      "average": "158.431",
      "volume": "3238",
      "turnover": "512999.5",
      "trades": "28"
    },
    {
      "date": "2021-11-16",
      "bid": "158.50",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "158.00",
      "close": "158.00",
      "average": "159.9215",
      "volume": "191",
      "turnover": "30545",
      "trades": "8"
    },
    {
      "date": "2021-11-17",
      "bid": "160.00",
      "ask": "162.00",
      "open": "155.00",
      "high": "161.00",
      "low": "155.00",
      "close": "160.00",
      "average": "160.8203",
      "volume": "7429",
      "turnover": "1194734",
      "trades": "25"
    },
    {
      "date": "2021-11-18",
      "bid": "159.50",
      "ask": "160.00",
      "open": "162.00",
      "high": "163.00",
      "low": "160.00",
      "close": "161.00",
      "average": "161.1163",
      "volume": "1358",
      "turnover": "218796",
      "trades": "9"
    },
    {
      "date": "2021-11-19",
      "bid": "158.00",
      "ask": "161.00",
      "open": "159.50",
      "high": "161.00",
      "low": "157.00",
      "close": "157.50",
      "average": "159.1705",
      "volume": "258",
      "turnover": "41066",
      "trades": "11"
    },
    {
      "date": "2021-11-22",
      "bid": "158.00",
      "ask": "160.00",
      "open": "160.00",
      "high": "160.00",
      "low": "156.00",
      "close": "157.00",
      "average": "158.1293",
      "volume": "147",
      "turnover": "23245",
      "trades": "8"
    },
    {
      "date": "2021-11-23",
      "bid": "152.00",
      "ask": "154.00",
      "open": "155.00",
      "high": "155.00",
      "low": "152.00",
      "close": "153.00",
      "average": "153.8774",
      "volume": "212",
      "turnover": "32622",
      "trades": "6"
    },
    {
      "date": "2021-11-24",
      "bid": "151.50",
      "ask": "153.50",
      "open": "153.00",
      "high": "153.50",
      "low": "149.50",
      "close": "152.00",
      "average": "151.4219",
      "volume": "64",
      "turnover": "9691",
      "trades": "8"
    },
    {
      "date": "2021-11-25",
      "bid": "153.00",
      "ask": "155.00",
      "open": "152.00",
      "high": "154.00",
      "low": "152.00",
      "close": "153.00",
      "average": "152.8968",
      "volume": "310",
      "turnover": "47398",
      "trades": "6"
    },
    {
      "date": "2021-11-26",
      "bid": "150.00",
      "ask": "151.00",
      "open": "152.00",
      "high": "153.00",
      "low": "149.00",
      "close": "152.00",
      "average": "152.0098",
      "volume": "102",
      "turnover": "15505",
      "trades": "11"
    },
    {
      "date": "2021-11-29",
      "bid": "151.50",
      "ask": "154.00",
      "open": "149.50",
      "high": "152.00",
      "low": "149.50",
      "close": "151.50",
      "average": "150.5331",
      "volume": "468",
      "turnover": "70449.5",
      "trades": "16"
    },
    {
      "date": "2021-11-30",
      "bid": "155.00",
      "ask": "158.00",
      "open": "148.50",
      "high": "151.00",
      "low": "148.50",
      "close": "151.00",
      "average": "150.50",
      "volume": "5",
      "turnover": "752.5",
      "trades": "2"
    },
    {
      "date": "2021-12-01",
      "bid": "158.00",
      "ask": "159.50",
      "open": "155.00",
      "high": "159.00",
      "low": "155.00",
      "close": "158.00",
      "average": "158.8093",
      "volume": "2142",
      "turnover": "340169.5",
      "trades": "44"
    },
    {
      "date": "2021-12-02",
      "bid": "154.00",
      "ask": "157.00",
      "open": "158.00",
      "high": "158.50",
      "low": "154.50",
      "close": "154.50",
      "average": "156.5717",
      "volume": "314",
      "turnover": "49163.5",
      "trades": "14"
    },
    {
      "date": "2021-12-03",
      "bid": "149.50",
      "ask": "152.00",
      "open": "156.00",
      "high": "156.00",
      "low": "149.50",
      "close": "149.50",
      "average": "153.3584",
      "volume": "166",
      "turnover": "25457.5",
      "trades": "11"
    },
    {
      "date": "2021-12-06",
      "bid": "150.00",
      "ask": "152.00",
      "open": "149.50",
      "high": "151.00",
      "low": "148.00",
      "close": "151.00",
      "average": "149.6912",
      "volume": "2032",
      "turnover": "304172.5",
      "trades": "17"
    },
    {
      "date": "2021-12-07",
      "bid": "154.00",
      "ask": "157.00",
      "open": "151.00",
      "high": "157.00",
      "low": "151.00",
      "close": "157.00",
      "average": "154.0458",
      "volume": "142",
      "turnover": "21874.5",
      "trades": "7"
    },
    {
      "date": "2021-12-08",
      "bid": "157.00",
      "ask": "158.00",
      "open": "158.00",
      "high": "159.00",
      "low": "155.00",
      "close": "157.00",
      "average": "157.7109",
      "volume": "422",
      "turnover": "66554",
      "trades": "18"
    },
    {
      "date": "2021-12-09",
      "bid": "156.00",
      "ask": "157.00",
      "open": "156.00",
      "high": "156.00",
      "low": "153.00",
      "close": "156.00",
      "average": "154.9688",
      "volume": "833",
      "turnover": "129089",
      "trades": "12"
    },
    {
      "date": "2021-12-10",
      "bid": "153.50",
      "ask": "156.00",
      "open": "156.00",
      "high": "157.00",
      "low": "154.00",
      "close": "155.00",
      "average": "155.5131",
      "volume": "306",
      "turnover": "47587",
      "trades": "5"
    },
    {
      "date": "2021-12-13",
      "bid": "153.00",
      "ask": "154.00",
      "open": "156.00",
      "high": "157.00",
      "low": "152.00",
      "close": "153.00",
      "average": "153.9799",
      "volume": "1292",
      "turnover": "198942",
      "trades": "25"
    },
    {
      "date": "2021-12-14",
      "bid": "147.00",
      "ask": "150.00",
      "open": "153.50",
      "high": "156.00",
      "low": "150.00",
      "close": "150.00",
      "average": "152.2447",
      "volume": "190",
      "turnover": "28926.5",
      "trades": "11"
    },
    {
      "date": "2021-12-15",
      "bid": "148.50",
      "ask": "151.00",
      "open": "150.00",
      "high": "152.00",
      "low": "147.00",
      "close": "148.50",
      "average": "149.8303",
      "volume": "271",
      "turnover": "40604",
      "trades": "11"
    },
    {
      "date": "2021-12-16",
      "bid": "152.00",
      "ask": "155.00",
      "open": "143.00",
      "high": "155.00",
      "low": "143.00",
      "close": "152.00",
      "average": "151.00",
      "volume": "72",
      "turnover": "10872",
      "trades": "8"
    },
    {
      "date": "2021-12-17",
      "bid": "152.00",
      "ask": "155.00",
      "open": "154.50",
      "high": "154.50",
      "low": "150.00",
      "close": "151.50",
      "average": "151.9982",
      "volume": "271",
      "turnover": "41191.5",
      "trades": "12"
    },
    {
      "date": "2021-12-20",
      "bid": "151.50",
      "ask": "153.00",
      "open": "151.00",
      "high": "153.00",
      "low": "149.00",
      "close": "153.00",
      "average": "149.0931",
      "volume": "494",
      "turnover": "73652",
      "trades": "7"
    },
    {
      "date": "2021-12-21",
      "bid": "156.00",
      "ask": "158.00",
      "open": "149.00",
      "high": "157.00",
      "low": "149.00",
      "close": "157.00",
      "average": "156.6908",
      "volume": "7271",
      "turnover": "1139299",
      "trades": "15"
    },
    {
      "date": "2021-12-22",
      "bid": "159.50",
      "ask": "161.50",
      "open": "157.00",
      "high": "160.00",
      "low": "157.00",
      "close": "160.00",
      "average": "158.1241",
      "volume": "2119",
      "turnover": "335065",
      "trades": "19"
    },
    {
      "date": "2021-12-23",
      "bid": "164.00",
      "ask": "167.00",
      "open": "163.50",
      "high": "165.00",
      "low": "161.00",
      "close": "165.00",
      "average": "163.8748",
      "volume": "1194",
      "turnover": "195666.5",
      "trades": "13"
    },
    {
      "date": "2021-12-27",
      "bid": "165.00",
      "ask": "167.00",
      "open": "165.00",
      "high": "167.00",
      "low": "165.00",
      "close": "167.00",
      "average": "165.3486",
      "volume": "109",
      "turnover": "18023",
      "trades": "18"
    },
    {
      "date": "2021-12-28",
      "bid": "166.00",
      "ask": "168.00",
      "open": "167.00",
      "high": "168.50",
      "low": "165.50",
      "close": "168.00",
      "average": "166.0722",
      "volume": "367",
      "turnover": "60948.5",
      "trades": "14"
    },
    {
      "date": "2021-12-29",
      "bid": "168.00",
      "ask": "170.00",
      "open": "168.00",
      "high": "170.00",
      "low": "167.50",
      "close": "167.50",
      "average": "168.9904",
      "volume": "3841",
      "turnover": "649092",
      "trades": "21"
    },
    {
      "date": "2021-12-30",
      "bid": "167.00",
      "ask": "170.00",
      "open": "167.50",
      "high": "170.00",
      "low": "165.00",
      "close": "170.00",
      "average": "167.1462",
      "volume": "1583",
      "turnover": "264592.5",
      "trades": "18"
    },
    {
      "date": "2022-01-03",
      "bid": "165.00",
      "ask": "167.00",
      "open": "169.50",
      "high": "171.00",
      "low": "165.00",
      "close": "167.00",
      "average": "167.6799",
      "volume": "1648",
      "turnover": "276336.5",
      "trades": "36"
    },
    {
      "date": "2022-01-04",
      "bid": "166.00",
      "ask": "169.00",
      "open": "169.00",
      "high": "171.00",
      "low": "166.50",
      "close": "166.50",
      "average": "168.5236",
      "volume": "3112",
      "turnover": "524445.5",
      "trades": "20"
    },
    {
      "date": "2022-01-05",
      "bid": "166.50",
      "ask": "167.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "166.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-07",
      "bid": "159.00",
      "ask": "161.50",
      "open": "166.50",
      "high": "166.50",
      "low": "160.00",
      "close": "161.00",
      "average": "161.9137",
      "volume": "794",
      "turnover": "128559.5",
      "trades": "13"
    },
    {
      "date": "2022-01-10",
      "bid": "153.00",
      "ask": "155.00",
      "open": "160.50",
      "high": "160.50",
      "low": "155.50",
      "close": "155.50",
      "average": "159.4373",
      "volume": "335",
      "turnover": "53411.5",
      "trades": "9"
    },
    {
      "date": "2022-01-11",
      "bid": "154.00",
      "ask": "155.50",
      "open": "154.00",
      "high": "156.00",
      "low": "153.00",
      "close": "154.50",
      "average": "154.6852",
      "volume": "216",
      "turnover": "33412",
      "trades": "14"
    },
    {
      "date": "2022-01-12",
      "bid": "147.00",
      "ask": "148.00",
      "open": "154.00",
      "high": "156.00",
      "low": "145.00",
      "close": "148.00",
      "average": "148.2995",
      "volume": "1292",
      "turnover": "191603",
      "trades": "33"
    },
    {
      "date": "2022-01-13",
      "bid": "146.00",
      "ask": "147.00",
      "open": "148.00",
      "high": "149.50",
      "low": "147.00",
      "close": "147.00",
      "average": "148.571",
      "volume": "303",
      "turnover": "45017",
      "trades": "20"
    },
    {
      "date": "2022-01-14",
      "bid": "142.00",
      "ask": "144.00",
      "open": "149.00",
      "high": "149.00",
      "low": "143.50",
      "close": "143.50",
      "average": "144.63",
      "volume": "504",
      "turnover": "72893.5",
      "trades": "20"
    },
    {
      "date": "2022-01-17",
      "bid": "140.00",
      "ask": "142.00",
      "open": "142.00",
      "high": "143.00",
      "low": "139.50",
      "close": "142.00",
      "average": "141.9813",
      "volume": "1367",
      "turnover": "194088.5",
      "trades": "21"
    },
    {
      "date": "2022-01-18",
      "bid": "135.00",
      "ask": "137.00",
      "open": "140.00",
      "high": "140.00",
      "low": "135.00",
      "close": "135.00",
      "average": "137.1465",
      "volume": "645",
      "turnover": "88459.5",
      "trades": "20"
    },
    {
      "date": "2022-01-19",
      "bid": "135.50",
      "ask": "137.00",
      "open": "135.00",
      "high": "137.50",
      "low": "135.00",
      "close": "137.00",
      "average": "136.1678",
      "volume": "1844",
      "turnover": "251093.5",
      "trades": "15"
    },
    {
      "date": "2022-01-20",
      "bid": "135.00",
      "ask": "136.50",
      "open": "136.00",
      "high": "136.00",
      "low": "135.00",
      "close": "136.00",
      "average": "135.3877",
      "volume": "610",
      "turnover": "82586.5",
      "trades": "15"
    },
    {
      "date": "2022-01-21",
      "bid": "131.00",
      "ask": "133.50",
      "open": "135.00",
      "high": "135.50",
      "low": "131.00",
      "close": "133.00",
      "average": "134.0056",
      "volume": "2481",
      "turnover": "332468",
      "trades": "28"
    },
    {
      "date": "2022-01-24",
      "bid": "125.00",
      "ask": "127.00",
      "open": "132.50",
      "high": "132.50",
      "low": "122.00",
      "close": "127.00",
      "average": "126.9744",
      "volume": "3522",
      "turnover": "447204",
      "trades": "47"
    },
    {
      "date": "2022-01-25",
      "bid": "125.00",
      "ask": "128.00",
      "open": "127.50",
      "high": "129.00",
      "low": "125.00",
      "close": "127.00",
      "average": "127.4654",
      "volume": "5629",
      "turnover": "717502.5",
      "trades": "31"
    },
    {
      "date": "2022-01-26",
      "bid": "128.00",
      "ask": "129.00",
      "open": "127.00",
      "high": "130.00",
      "low": "127.00",
      "close": "129.00",
      "average": "128.1053",
      "volume": "456",
      "turnover": "58416",
      "trades": "15"
    },
    {
      "date": "2022-01-27",
      "bid": "127.00",
      "ask": "129.00",
      "open": "127.00",
      "high": "129.50",
      "low": "127.00",
      "close": "129.00",
      "average": "127.7494",
      "volume": "445",
      "turnover": "56848.5",
      "trades": "24"
    },
    {
      "date": "2022-01-28",
      "bid": "127.00",
      "ask": "128.50",
      "open": "129.00",
      "high": "129.00",
      "low": "126.00",
      "close": "127.50",
      "average": "126.9073",
      "volume": "248",
      "turnover": "31473",
      "trades": "12"
    },
    {
      "date": "2022-01-31",
      "bid": "129.00",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.00",
      "low": "128.50",
      "close": "131.00",
      "average": "129.3812",
      "volume": "892",
      "turnover": "115408",
      "trades": "15"
    },
    {
      "date": "2022-02-01",
      "bid": "132.00",
      "ask": "135.00",
      "open": "133.00",
      "high": "135.00",
      "low": "133.00",
      "close": "135.00",
      "average": "133.3659",
      "volume": "820",
      "turnover": "109360",
      "trades": "18"
    },
    {
      "date": "2022-02-02",
      "bid": "135.00",
      "ask": "137.00",
      "open": "136.00",
      "high": "137.00",
      "low": "135.00",
      "close": "136.50",
      "average": "136.396",
      "volume": "351",
      "turnover": "47875",
      "trades": "16"
    },
    {
      "date": "2022-02-03",
      "bid": "132.00",
      "ask": "135.00",
      "open": "136.50",
      "high": "136.50",
      "low": "132.00",
      "close": "135.00",
      "average": "133.5519",
      "volume": "308",
      "turnover": "41134",
      "trades": "15"
    },
    {
      "date": "2022-02-04",
      "bid": "128.00",
      "ask": "130.50",
      "open": "135.00",
      "high": "135.00",
      "low": "128.00",
      "close": "128.00",
      "average": "131.9987",
      "volume": "377",
      "turnover": "49763.5",
      "trades": "13"
    },
    {
      "date": "2022-02-07",
      "bid": "126.00",
      "ask": "128.50",
      "open": "129.00",
      "high": "129.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.6773",
      "volume": "203",
      "turnover": "26121.5",
      "trades": "11"
    },
    {
      "date": "2022-02-08",
      "bid": "125.00",
      "ask": "127.00",
      "open": "127.50",
      "high": "127.50",
      "low": "126.00",
      "close": "126.50",
      "average": "126.962",
      "volume": "2025",
      "turnover": "257098",
      "trades": "18"
    },
    {
      "date": "2022-02-09",
      "bid": "128.00",
      "ask": "131.00",
      "open": "128.00",
      "high": "131.00",
      "low": "128.00",
      "close": "131.00",
      "average": "128.50",
      "volume": "120",
      "turnover": "15420",
      "trades": "3"
    },
    {
      "date": "2022-02-10",
      "bid": "127.00",
      "ask": "129.00",
      "open": "131.00",
      "high": "131.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.866",
      "volume": "194",
      "turnover": "25388",
      "trades": "7"
    },
    {
      "date": "2022-02-11",
      "bid": "136.00",
      "ask": "138.00",
      "open": "130.00",
      "high": "140.00",
      "low": "130.00",
      "close": "136.00",
      "average": "137.0105",
      "volume": "2437",
      "turnover": "333894.5",
      "trades": "28"
    },
    {
      "date": "2022-02-14",
      "bid": "136.00",
      "ask": "139.00",
      "open": "134.50",
      "high": "140.00",
      "low": "133.50",
      "close": "139.00",
      "average": "137.3263",
      "volume": "2524",
      "turnover": "346611.5",
      "trades": "55"
    },
    {
      "date": "2022-02-15",
      "bid": "142.00",
      "ask": "143.00",
      "open": "139.00",
      "high": "142.00",
      "low": "138.00",
      "close": "142.00",
      "average": "140.5878",
      "volume": "2426",
      "turnover": "341066",
      "trades": "19"
    },
    {
      "date": "2022-02-16",
      "bid": "140.50",
      "ask": "141.00",
      "open": "142.00",
      "high": "143.00",
      "low": "140.00",
      "close": "140.50",
      "average": "141.9117",
      "volume": "521",
      "turnover": "73936",
      "trades": "15"
    },
    {
      "date": "2022-02-17",
      "bid": "138.00",
      "ask": "141.00",
      "open": "140.50",
      "high": "142.50",
      "low": "140.00",
      "close": "140.00",
      "average": "141.0142",
      "volume": "740",
      "turnover": "104350.5",
      "trades": "19"
    },
    {
      "date": "2022-02-18",
      "bid": "134.50",
      "ask": "137.00",
      "open": "130.00",
      "high": "138.00",
      "low": "130.00",
      "close": "137.00",
      "average": "136.167",
      "volume": "1117",
      "turnover": "152098.5",
      "trades": "15"
    },
    {
      "date": "2022-02-21",
      "bid": "132.50",
      "ask": "135.00",
      "open": "136.00",
      "high": "136.00",
      "low": "131.50",
      "close": "135.00",
      "average": "133.2194",
      "volume": "465",
      "turnover": "61947",
      "trades": "12"
    },
    {
      "date": "2022-02-22",
      "bid": "135.00",
      "ask": "136.00",
      "open": "130.00",
      "high": "138.00",
      "low": "130.00",
      "close": "135.00",
      "average": "134.9539",
      "volume": "1322",
      "turnover": "178409",
      "trades": "20"
    },
    {
      "date": "2022-02-23",
      "bid": "129.00",
      "ask": "131.50",
      "open": "134.50",
      "high": "136.00",
      "low": "131.00",
      "close": "131.00",
      "average": "134.535",
      "volume": "856",
      "turnover": "115162",
      "trades": "11"
    },
    {
      "date": "2022-02-24",
      "bid": "125.00",
      "ask": "126.50",
      "open": "125.00",
      "high": "131.00",
      "low": "120.00",
      "close": "126.00",
      "average": "126.7079",
      "volume": "2434",
      "turnover": "308407",
      "trades": "41"
    },
    {
      "date": "2022-02-25",
      "bid": "128.50",
      "ask": "129.00",
      "open": "126.50",
      "high": "132.00",
      "low": "126.50",
      "close": "128.50",
      "average": "128.6818",
      "volume": "110",
      "turnover": "14155",
      "trades": "13"
    },
    {
      "date": "2022-02-28",
      "bid": "131.00",
      "ask": "133.00",
      "open": "128.50",
      "high": "130.00",
      "low": "125.50",
      "close": "130.00",
      "average": "127.5457",
      "volume": "328",
      "turnover": "41835",
      "trades": "16"
    },
    {
      "date": "2022-03-01",
      "bid": "128.00",
      "ask": "130.00",
      "open": "130.00",
      "high": "131.50",
      "low": "130.00",
      "close": "131.50",
      "average": "130.5565",
      "volume": "230",
      "turnover": "30028",
      "trades": "10"
    },
    {
      "date": "2022-03-02",
      "bid": "129.00",
      "ask": "133.50",
      "open": "126.50",
      "high": "130.00",
      "low": "126.50",
      "close": "129.50",
      "average": "128.2102",
      "volume": "1023",
      "turnover": "131159",
      "trades": "14"
    },
    {
      "date": "2022-03-03",
      "bid": "126.50",
      "ask": "128.50",
      "open": "132.00",
      "high": "132.00",
      "low": "127.50",
      "close": "127.50",
      "average": "130.1545",
      "volume": "356",
      "turnover": "46335",
      "trades": "8"
    },
    {
      "date": "2022-03-04",
      "bid": "123.50",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.8423",
      "volume": "3342",
      "turnover": "413881",
      "trades": "20"
    },
    {
      "date": "2022-03-07",
      "bid": "124.00",
      "ask": "127.00",
      "open": "123.50",
      "high": "127.00",
      "low": "116.00",
      "close": "127.00",
      "average": "119.8481",
      "volume": "912",
      "turnover": "109301.5",
      "trades": "29"
    },
    {
      "date": "2022-03-08",
      "bid": "124.00",
      "ask": "126.00",
      "open": "129.00",
      "high": "129.50",
      "low": "126.00",
      "close": "126.00",
      "average": "126.0757",
      "volume": "251",
      "turnover": "31645",
      "trades": "6"
    },
    {
      "date": "2022-03-09",
      "bid": "131.00",
      "ask": "133.00",
      "open": "132.50",
      "high": "132.50",
      "low": "131.00",
      "close": "131.00",
      "average": "131.1133",
      "volume": "1907",
      "turnover": "250033",
      "trades": "11"
    },
    {
      "date": "2022-03-10",
      "bid": "130.00",
      "ask": "131.50",
      "open": "131.00",
      "high": "132.00",
      "low": "129.50",
      "close": "130.00",
      "average": "130.00",
      "volume": "210",
      "turnover": "27300",
      "trades": "9"
    },
    {
      "date": "2022-03-11",
      "bid": "134.50",
      "ask": "136.50",
      "open": "135.50",
      "high": "136.50",
      "low": "134.00",
      "close": "134.00",
      "average": "134.7321",
      "volume": "530",
      "turnover": "71408",
      "trades": "10"
    },
    {
      "date": "2022-03-14",
      "bid": "135.00",
      "ask": "138.00",
      "open": "134.00",
      "high": "139.00",
      "low": "134.00",
      "close": "136.00",
      "average": "136.8619",
      "volume": "3247",
      "turnover": "444390.5",
      "trades": "23"
    },
    {
      "date": "2022-03-15",
      "bid": "132.50",
      "ask": "135.50",
      "open": "137.00",
      "high": "137.00",
      "low": "133.00",
      "close": "133.00",
      "average": "135.6257",
      "volume": "350",
      "turnover": "47469",
      "trades": "12"
    },
    {
      "date": "2022-03-16",
      "bid": "138.00",
      "ask": "139.50",
      "open": "133.00",
      "high": "140.00",
      "low": "133.00",
      "close": "138.50",
      "average": "138.0012",
      "volume": "1227",
      "turnover": "169327.5",
      "trades": "8"
    },
    {
      "date": "2022-03-17",
      "bid": "138.00",
      "ask": "139.50",
      "open": "139.00",
      "high": "142.00",
      "low": "137.50",
      "close": "139.00",
      "average": "139.7483",
      "volume": "1786",
      "turnover": "249590.5",
      "trades": "19"
    },
    {
      "date": "2022-03-18",
      "bid": "136.50",
      "ask": "140.00",
      "open": "139.50",
      "high": "141.00",
      "low": "137.00",
      "close": "139.00",
      "average": "139.4322",
      "volume": "258",
      "turnover": "35973.5",
      "trades": "7"
    },
    {
      "date": "2022-03-21",
      "bid": "135.50",
      "ask": "140.00",
      "open": "140.00",
      "high": "140.00",
      "low": "136.00",
      "close": "136.00",
      "average": "136.5229",
      "volume": "459",
      "turnover": "62664",
      "trades": "10"
    },
    {
      "date": "2022-03-22",
      "bid": "133.50",
      "ask": "136.00",
      "open": "138.50",
      "high": "138.50",
      "low": "134.00",
      "close": "136.50",
      "average": "137.701",
      "volume": "311",
      "turnover": "42825",
      "trades": "4"
    },
    {
      "date": "2022-03-23",
      "bid": "131.00",
      "ask": "135.00",
      "open": "136.50",
      "high": "136.50",
      "low": "130.50",
      "close": "130.50",
      "average": "131.6099",
      "volume": "1524",
      "turnover": "200573.5",
      "trades": "18"
    },
    {
      "date": "2022-03-24",
      "bid": "130.00",
      "ask": "133.00",
      "open": "133.50",
      "high": "134.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.1266",
      "volume": "387",
      "turnover": "51520",
      "trades": "8"
    },
    {
      "date": "2022-03-25",
      "bid": "128.50",
      "ask": "132.50",
      "open": "131.50",
      "high": "134.00",
      "low": "125.00",
      "close": "132.00",
      "average": "132.1277",
      "volume": "517",
      "turnover": "68310",
      "trades": "18"
    },
    {
      "date": "2022-03-28",
      "bid": "131.50",
      "ask": "133.50",
      "open": "133.50",
      "high": "133.50",
      "low": "130.50",
      "close": "133.50",
      "average": "132.5776",
      "volume": "1449",
      "turnover": "192105",
      "trades": "24"
    },
    {
      "date": "2022-03-29",
      "bid": "135.00",
      "ask": "138.50",
      "open": "133.50",
      "high": "139.00",
      "low": "133.50",
      "close": "139.00",
      "average": "135.4167",
      "volume": "216",
      "turnover": "29250",
      "trades": "5"
    },
    {
      "date": "2022-03-30",
      "bid": "134.50",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.00",
      "low": "134.50",
      "close": "137.50",
      "average": "137.0714",
      "volume": "7",
      "turnover": "959.5",
      "trades": "3"
    },
    {
      "date": "2022-03-31",
      "bid": "135.00",
      "ask": "138.00",
      "open": "137.50",
      "high": "139.00",
      "low": "137.00",
      "close": "138.00",
      "average": "137.4558",
      "volume": "746",
      "turnover": "102542",
      "trades": "14"
    },
    {
      "date": "2022-04-01",
      "bid": "138.00",
      "ask": "142.00",
      "open": "138.00",
      "high": "142.00",
      "low": "138.00",
      "close": "142.00",
      "average": "139.9102",
      "volume": "334",
      "turnover": "46730",
      "trades": "13"
    },
    {
      "date": "2022-04-04",
      "bid": "138.50",
      "ask": "140.50",
      "open": "141.50",
      "high": "141.50",
      "low": "137.50",
      "close": "139.00",
      "average": "138.3111",
      "volume": "2017",
      "turnover": "278973.5",
      "trades": "27"
    },
    {
      "date": "2022-04-05",
      "bid": "138.00",
      "ask": "140.00",
      "open": "141.50",
      "high": "141.50",
      "low": "137.00",
      "close": "137.00",
      "average": "139.2247",
      "volume": "1235",
      "turnover": "171942.5",
      "trades": "7"
    },
    {
      "date": "2022-04-06",
      "bid": "134.00",
      "ask": "136.50",
      "open": "140.00",
      "high": "140.00",
      "low": "134.00",
      "close": "136.00",
      "average": "135.0992",
      "volume": "131",
      "turnover": "17698",
      "trades": "10"
    },
    {
      "date": "2022-04-07",
      "bid": "136.50",
      "ask": "138.50",
      "open": "137.00",
      "high": "138.50",
      "low": "136.00",
      "close": "137.00",
      "average": "136.8045",
      "volume": "289",
      "turnover": "39536.5",
      "trades": "9"
    },
    {
      "date": "2022-04-08",
      "bid": "135.50",
      "ask": "139.00",
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "137.9992",
      "volume": "1186",
      "turnover": "163667",
      "trades": "9"
    },
    {
      "date": "2022-04-11",
      "bid": "135.00",
      "ask": "138.00",
      "open": "139.00",
      "high": "139.50",
      "low": "135.00",
      "close": "139.50",
      "average": "139.0918",
      "volume": "147",
      "turnover": "20446.5",
      "trades": "9"
    },
    {
      "date": "2022-04-12",
      "bid": "139.00",
      "ask": "140.00",
      "open": "139.50",
      "high": "140.00",
      "low": "134.50",
      "close": "140.00",
      "average": "139.1927",
      "volume": "659",
      "turnover": "91728",
      "trades": "7"
    },
    {
      "date": "2022-04-13",
      "bid": "138.50",
      "ask": "141.00",
      "open": "140.00",
      "high": "141.00",
      "low": "138.00",
      "close": "141.00",
      "average": "139.685",
      "volume": "892",
      "turnover": "124599",
      "trades": "9"
    },
    {
      "date": "2022-04-14",
      "bid": "134.50",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.00",
      "low": "139.00",
      "close": "141.00",
      "average": "139.36",
      "volume": "50",
      "turnover": "6968",
      "trades": "6"
    },
    {
      "date": "2022-04-19",
      "bid": "141.00",
      "ask": "142.50",
      "open": "140.50",
      "high": "142.00",
      "low": "139.00",
      "close": "142.00",
      "average": "141.7452",
      "volume": "1554",
      "turnover": "220272",
      "trades": "10"
    },
    {
      "date": "2022-04-20",
      "bid": "141.50",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.00",
      "low": "142.00",
      "close": "143.00",
      "average": "142.4266",
      "volume": "143",
      "turnover": "20367",
      "trades": "5"
    },
    {
      "date": "2022-04-21",
      "bid": "145.00",
      "ask": "146.00",
      "open": "142.50",
      "high": "147.00",
      "low": "142.50",
      "close": "145.00",
      "average": "144.6039",
      "volume": "515",
      "turnover": "74471",
      "trades": "15"
    },
    {
      "date": "2022-04-22",
      "bid": "141.00",
      "ask": "142.50",
      "open": "144.50",
      "high": "144.50",
      "low": "142.50",
      "close": "142.50",
      "average": "143.0099",
      "volume": "202",
      "turnover": "28888",
      "trades": "6"
    },
    {
      "date": "2022-04-25",
      "bid": "138.00",
      "ask": "140.00",
      "open": "142.50",
      "high": "142.50",
      "low": "136.00",
      "close": "140.00",
      "average": "138.1434",
      "volume": "373",
      "turnover": "51527.5",
      "trades": "16"
    },
    {
      "date": "2022-04-26",
      "bid": "135.00",
      "ask": "137.50",
      "open": "139.50",
      "high": "140.00",
      "low": "138.00",
      "close": "138.50",
      "average": "139.4153",
      "volume": "59",
      "turnover": "8225.5",
      "trades": "4"
    },
    {
      "date": "2022-04-27",
      "bid": "136.00",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.00",
      "low": "134.50",
      "close": "138.50",
      "average": "137.275",
      "volume": "60",
      "turnover": "8236.5",
      "trades": "8"
    },
    {
      "date": "2022-04-28",
      "bid": "137.50",
      "ask": "141.00",
      "open": "138.50",
      "high": "141.00",
      "low": "138.50",
      "close": "139.50",
      "average": "139.2429",
      "volume": "177",
      "turnover": "24646",
      "trades": "14"
    },
    {
      "date": "2022-04-29",
      "bid": "139.50",
      "ask": "142.00",
      "open": "143.00",
      "high": "143.00",
      "low": "140.50",
      "close": "143.00",
      "average": "142.695",
      "volume": "100",
      "turnover": "14269.5",
      "trades": "8"
    },
    {
      "date": "2022-05-02",
      "bid": "133.00",
      "ask": "136.50",
      "open": "140.00",
      "high": "140.00",
      "low": "136.50",
      "close": "139.50",
      "average": "138.2021",
      "volume": "141",
      "turnover": "19486.5",
      "trades": "14"
    },
    {
      "date": "2022-05-03",
      "bid": "136.50",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.00",
      "low": "136.00",
      "close": "136.00",
      "average": "137.3915",
      "volume": "318",
      "turnover": "43690.5",
      "trades": "13"
    },
    {
      "date": "2022-05-04",
      "bid": "135.00",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.00",
      "low": "134.00",
      "close": "137.00",
      "average": "137.2404",
      "volume": "156",
      "turnover": "21409.5",
      "trades": "10"
    },
    {
      "date": "2022-05-05",
      "bid": "130.50",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.5915",
      "volume": "71",
      "turnover": "9627",
      "trades": "4"
    },
    {
      "date": "2022-05-06",
      "bid": "124.00",
      "ask": "126.00",
      "open": "129.50",
      "high": "131.50",
      "low": "126.00",
      "close": "126.00",
      "average": "129.0082",
      "volume": "306",
      "turnover": "39476.5",
      "trades": "12"
    },
    {
      "date": "2022-05-09",
      "bid": "117.00",
      "ask": "118.50",
      "open": "120.00",
      "high": "121.50",
      "low": "116.00",
      "close": "116.00",
      "average": "118.934",
      "volume": "53",
      "turnover": "6303.5",
      "trades": "12"
    },
    {
      "date": "2022-05-10",
      "bid": "119.00",
      "ask": "121.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "116.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-11",
      "bid": "119.50",
      "ask": "121.50",
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "12",
      "turnover": "1440",
      "trades": "1"
    },
    {
      "date": "2022-05-12",
      "bid": "110.50",
      "ask": "112.50",
      "open": "120.00",
      "high": "120.00",
      "low": "108.50",
      "close": "112.00",
      "average": "113.6014",
      "volume": "1745",
      "turnover": "198234.5",
      "trades": "30"
    },
    {
      "date": "2022-05-13",
      "bid": "118.50",
      "ask": "120.50",
      "open": "114.00",
      "high": "121.00",
      "low": "114.00",
      "close": "118.00",
      "average": "116.0667",
      "volume": "3188",
      "turnover": "370020.5",
      "trades": "19"
    },
    {
      "date": "2022-05-16",
      "bid": "117.50",
      "ask": null,
      "open": "118.00",
      "high": "122.00",
      "low": "118.00",
      "close": "122.00",
      "average": "120.1111",
      "volume": "216",
      "turnover": "25944",
      "trades": "7"
    },
    {
      "date": "2022-05-17",
      "bid": "121.00",
      "ask": "123.50",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "122.00",
      "average": "122.8276",
      "volume": "58",
      "turnover": "7124",
      "trades": "6"
    },
    {
      "date": "2022-05-18",
      "bid": "117.50",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.50",
      "low": "119.50",
      "close": "121.50",
      "average": "121.4161",
      "volume": "143",
      "turnover": "17362.5",
      "trades": "8"
    },
    {
      "date": "2022-05-19",
      "bid": "117.00",
      "ask": "118.00",
      "open": "121.50",
      "high": "121.50",
      "low": "115.50",
      "close": "118.00",
      "average": "116.5017",
      "volume": "8405",
      "turnover": "979197",
      "trades": "32"
    },
    {
      "date": "2022-05-20",
      "bid": "114.50",
      "ask": "115.50",
      "open": "117.00",
      "high": "117.50",
      "low": "115.50",
      "close": "115.50",
      "average": "116.0573",
      "volume": "541",
      "turnover": "62787",
      "trades": "19"
    },
    {
      "date": "2022-05-23",
      "bid": "115.00",
      "ask": "117.50",
      "open": "115.50",
      "high": "118.50",
      "low": "114.00",
      "close": "117.50",
      "average": "115.9832",
      "volume": "2983",
      "turnover": "345978",
      "trades": "15"
    },
    {
      "date": "2022-05-24",
      "bid": "113.00",
      "ask": "114.50",
      "open": "118.50",
      "high": "118.50",
      "low": "113.50",
      "close": "113.50",
      "average": "113.6195",
      "volume": "1029",
      "turnover": "116914.5",
      "trades": "7"
    },
    {
      "date": "2022-05-25",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.50",
      "high": "115.00",
      "low": "112.00",
      "close": "112.00",
      "average": "113.0302",
      "volume": "232",
      "turnover": "26223",
      "trades": "7"
    },
    {
      "date": "2022-05-27",
      "bid": "117.00",
      "ask": "117.50",
      "open": "112.00",
      "high": "117.50",
      "low": "112.00",
      "close": "117.00",
      "average": "113.8799",
      "volume": "1595",
      "turnover": "181638.5",
      "trades": "19"
    },
    {
      "date": "2022-05-30",
      "bid": "118.00",
      "ask": "119.00",
      "open": "118.50",
      "high": "119.00",
      "low": "117.50",
      "close": "118.00",
      "average": "118.9924",
      "volume": "5229",
      "turnover": "622211.5",
      "trades": "16"
    },
    {
      "date": "2022-05-31",
      "bid": "115.50",
      "ask": "119.00",
      "open": "118.00",
      "high": "118.00",
      "low": "116.50",
      "close": "118.00",
      "average": "117.3048",
      "volume": "543",
      "turnover": "63696.5",
      "trades": "7"
    },
    {
      "date": "2022-06-01",
      "bid": "114.00",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.50",
      "low": "113.50",
      "close": "116.50",
      "average": "115.2976",
      "volume": "42",
      "turnover": "4842.5",
      "trades": "5"
    },
    {
      "date": "2022-06-02",
      "bid": "118.00",
      "ask": "121.00",
      "open": "116.50",
      "high": "119.50",
      "low": "116.50",
      "close": "118.00",
      "average": "118.2402",
      "volume": "102",
      "turnover": "12060.5",
      "trades": "7"
    },
    {
      "date": "2022-06-03",
      "bid": "120.50",
      "ask": "121.50",
      "open": "119.00",
      "high": "123.00",
      "low": "118.00",
      "close": "121.00",
      "average": "120.9599",
      "volume": "4043",
      "turnover": "489041",
      "trades": "38"
    },
    {
      "date": "2022-06-07",
      "bid": "117.50",
      "ask": "120.50",
      "open": "121.50",
      "high": "121.50",
      "low": "117.50",
      "close": "117.50",
      "average": "120.5351",
      "volume": "185",
      "turnover": "22299",
      "trades": "7"
    },
    {
      "date": "2022-06-08",
      "bid": "118.00",
      "ask": "120.50",
      "open": "118.00",
      "high": "121.00",
      "low": "117.50",
      "close": "117.50",
      "average": "120.5247",
      "volume": "162",
      "turnover": "19525",
      "trades": "7"
    },
    {
      "date": "2022-06-09",
      "bid": "110.00",
      "ask": "118.00",
      "open": "117.50",
      "high": "119.00",
      "low": "112.50",
      "close": "112.50",
      "average": "115.4834",
      "volume": "664",
      "turnover": "76681",
      "trades": "12"
    },
    {
      "date": "2022-06-10",
      "bid": "108.50",
      "ask": "110.50",
      "open": "112.50",
      "high": "112.50",
      "low": "107.50",
      "close": "111.00",
      "average": "110.9926",
      "volume": "270",
      "turnover": "29968",
      "trades": "14"
    },
    {
      "date": "2022-06-13",
      "bid": "106.50",
      "ask": "108.00",
      "open": "111.00",
      "high": "111.00",
      "low": "106.00",
      "close": "106.00",
      "average": "107.1936",
      "volume": "754",
      "turnover": "80824",
      "trades": "15"
    },
    {
      "date": "2022-06-14",
      "bid": "102.00",
      "ask": "103.00",
      "open": "106.00",
      "high": "108.50",
      "low": "102.00",
      "close": "104.50",
      "average": "104.5041",
      "volume": "616",
      "turnover": "64374.5",
      "trades": "23"
    },
    {
      "date": "2022-06-15",
      "bid": "103.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.7327",
      "volume": "404",
      "turnover": "41908",
      "trades": "3"
    },
    {
      "date": "2022-06-16",
      "bid": "98.20",
      "ask": "100.50",
      "open": "102.50",
      "high": "104.00",
      "low": "98.00",
      "close": "98.00",
      "average": "99.9988",
      "volume": "866",
      "turnover": "86599",
      "trades": "14"
    },
    {
      "date": "2022-06-17",
      "bid": "99.80",
      "ask": "102.50",
      "open": "98.00",
      "high": "100.50",
      "low": "98.00",
      "close": "100.50",
      "average": "99.6667",
      "volume": "15",
      "turnover": "1495",
      "trades": "2"
    },
    {
      "date": "2022-06-20",
      "bid": "101.50",
      "ask": "103.50",
      "open": "100.50",
      "high": "100.50",
      "low": "100.50",
      "close": "100.50",
      "average": "100.50",
      "volume": "7",
      "turnover": "703.5",
      "trades": "1"
    },
    {
      "date": "2022-06-21",
      "bid": "101.00",
      "ask": "103.50",
      "open": "106.50",
      "high": "106.50",
      "low": "102.00",
      "close": "102.00",
      "average": "105.1735",
      "volume": "219",
      "turnover": "23033",
      "trades": "9"
    },
    {
      "date": "2022-06-22",
      "bid": "103.00",
      "ask": "105.50",
      "open": "101.50",
      "high": "103.00",
      "low": "100.50",
      "close": "103.00",
      "average": "102.265",
      "volume": "283",
      "turnover": "28941",
      "trades": "9"
    },
    {
      "date": "2022-06-23",
      "bid": "103.00",
      "ask": "103.50",
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.50",
      "average": "103.7174",
      "volume": "23",
      "turnover": "2385.5",
      "trades": "7"
    },
    {
      "date": "2022-06-27",
      "bid": "107.50",
      "ask": "111.00",
      "open": "105.50",
      "high": "106.50",
      "low": "105.50",
      "close": "106.50",
      "average": "105.875",
      "volume": "16",
      "turnover": "1694",
      "trades": "3"
    },
    {
      "date": "2022-06-28",
      "bid": "108.50",
      "ask": "111.50",
      "open": "109.50",
      "high": "112.00",
      "low": "107.50",
      "close": "108.50",
      "average": "109.1931",
      "volume": "1792",
      "turnover": "195674",
      "trades": "20"
    },
    {
      "date": "2022-06-29",
      "bid": "108.50",
      "ask": "112.00",
      "open": "111.00",
      "high": "111.50",
      "low": "108.50",
      "close": "108.50",
      "average": "109.7045",
      "volume": "22",
      "turnover": "2413.5",
      "trades": "7"
    },
    {
      "date": "2022-06-30",
      "bid": "107.50",
      "ask": "110.50",
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.50",
      "average": "107.5167",
      "volume": "30",
      "turnover": "3225.5",
      "trades": "4"
    },
    {
      "date": "2022-07-01",
      "bid": "108.00",
      "ask": "111.50",
      "open": "111.50",
      "high": "111.50",
      "low": "108.00",
      "close": "108.00",
      "average": "111.4653",
      "volume": "101",
      "turnover": "11258",
      "trades": "2"
    },
    {
      "date": "2022-07-04",
      "bid": "111.00",
      "ask": "113.50",
      "open": "112.00",
      "high": "113.50",
      "low": "110.50",
      "close": "111.00",
      "average": "112.3441",
      "volume": "1020",
      "turnover": "114591",
      "trades": "20"
    },
    {
      "date": "2022-07-05",
      "bid": "111.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.5536",
      "volume": "28",
      "turnover": "3179.5",
      "trades": "5"
    },
    {
      "date": "2022-07-06",
      "bid": "114.00",
      "ask": "117.50",
      "open": "113.00",
      "high": "114.00",
      "low": "112.50",
      "close": "114.00",
      "average": "113.0478",
      "volume": "586",
      "turnover": "66246",
      "trades": "7"
    },
    {
      "date": "2022-07-07",
      "bid": "117.50",
      "ask": "120.00",
      "open": "117.50",
      "high": "118.00",
      "low": "112.00",
      "close": "118.00",
      "average": "114.7352",
      "volume": "2200",
      "turnover": "252417.5",
      "trades": "9"
    },
    {
      "date": "2022-07-08",
      "bid": "118.00",
      "ask": "121.50",
      "open": "118.50",
      "high": "118.50",
      "low": "118.50",
      "close": "118.50",
      "average": "118.50",
      "volume": "4",
      "turnover": "474",
      "trades": "2"
    },
    {
      "date": "2022-07-11",
      "bid": "116.50",
      "ask": "118.50",
      "open": "118.50",
      "high": "119.50",
      "low": "118.50",
      "close": "119.50",
      "average": "118.9057",
      "volume": "106",
      "turnover": "12604",
      "trades": "6"
    },
    {
      "date": "2022-07-12",
      "bid": "119.00",
      "ask": "122.00",
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "118.50",
      "average": "117.1364",
      "volume": "110",
      "turnover": "12885",
      "trades": "4"
    },
    {
      "date": "2022-07-13",
      "bid": "118.50",
      "ask": "121.50",
      "open": "121.50",
      "high": "121.50",
      "low": "118.50",
      "close": "118.50",
      "average": "121.0489",
      "volume": "133",
      "turnover": "16099.5",
      "trades": "6"
    },
    {
      "date": "2022-07-14",
      "bid": "117.00",
      "ask": "120.50",
      "open": "120.50",
      "high": "120.50",
      "low": "117.00",
      "close": "119.50",
      "average": "119.2393",
      "volume": "117",
      "turnover": "13951",
      "trades": "6"
    },
    {
      "date": "2022-07-15",
      "bid": "105.50",
      "ask": "110.00",
      "open": "125.50",
      "high": "125.50",
      "low": "95.20",
      "close": "105.50",
      "average": "108.1569",
      "volume": "2367",
      "turnover": "256007.5",
      "trades": "33"
    },
    {
      "date": "2022-07-18",
      "bid": "107.50",
      "ask": "111.50",
      "open": "110.00",
      "high": "112.50",
      "low": "107.00",
      "close": "107.00",
      "average": "111.5504",
      "volume": "357",
      "turnover": "39823.5",
      "trades": "12"
    },
    {
      "date": "2022-07-19",
      "bid": "109.00",
      "ask": "112.50",
      "open": "110.50",
      "high": "111.50",
      "low": "107.00",
      "close": "109.50",
      "average": "109.7401",
      "volume": "1064",
      "turnover": "116763.5",
      "trades": "19"
    },
    {
      "date": "2022-07-20",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "115.00",
      "low": "106.00",
      "close": "106.50",
      "average": "108.7691",
      "volume": "5902",
      "turnover": "641955",
      "trades": "48"
    },
    {
      "date": "2022-07-21",
      "bid": "106.00",
      "ask": "108.50",
      "open": "107.00",
      "high": "109.50",
      "low": "106.00",
      "close": "109.50",
      "average": "106.305",
      "volume": "1336",
      "turnover": "142023.5",
      "trades": "6"
    },
    {
      "date": "2022-07-22",
      "bid": "108.00",
      "ask": "111.50",
      "open": "105.50",
      "high": "112.00",
      "low": "105.50",
      "close": "110.00",
      "average": "109.9853",
      "volume": "273",
      "turnover": "30026",
      "trades": "7"
    },
    {
      "date": "2022-07-25",
      "bid": "109.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.8343",
      "volume": "175",
      "turnover": "19396",
      "trades": "15"
    },
    {
      "date": "2022-07-26",
      "bid": "106.50",
      "ask": "108.50",
      "open": "111.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.50",
      "average": "110.6222",
      "volume": "135",
      "turnover": "14934",
      "trades": "9"
    },
    {
      "date": "2022-07-27",
      "bid": "106.00",
      "ask": "107.00",
      "open": "112.00",
      "high": "112.00",
      "low": "104.50",
      "close": "108.00",
      "average": "110.3142",
      "volume": "2118",
      "turnover": "233645.5",
      "trades": "31"
    },
    {
      "date": "2022-07-28",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.7602",
      "volume": "123",
      "turnover": "13254.5",
      "trades": "9"
    },
    {
      "date": "2022-07-29",
      "bid": "114.00",
      "ask": "116.50",
      "open": "110.00",
      "high": "116.00",
      "low": "110.00",
      "close": "114.00",
      "average": "112.289",
      "volume": "372",
      "turnover": "41771.5",
      "trades": "16"
    },
    {
      "date": "2022-08-01",
      "bid": "110.50",
      "ask": "113.00",
      "open": "110.00",
      "high": "114.00",
      "low": "110.00",
      "close": "113.00",
      "average": "112.0897",
      "volume": "78",
      "turnover": "8743",
      "trades": "14"
    },
    {
      "date": "2022-08-02",
      "bid": "108.50",
      "ask": "110.00",
      "open": "113.00",
      "high": "113.00",
      "low": "108.50",
      "close": "110.00",
      "average": "109.7451",
      "volume": "257",
      "turnover": "28204.5",
      "trades": "15"
    },
    {
      "date": "2022-08-03",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.50",
      "close": "110.00",
      "average": "109.9885",
      "volume": "520",
      "turnover": "57194",
      "trades": "8"
    },
    {
      "date": "2022-08-04",
      "bid": "110.50",
      "ask": "112.00",
      "open": "110.00",
      "high": "112.50",
      "low": "110.00",
      "close": "112.00",
      "average": "110.3271",
      "volume": "558",
      "turnover": "61562.5",
      "trades": "10"
    },
    {
      "date": "2022-08-05",
      "bid": "108.50",
      "ask": "110.50",
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "111.5697",
      "volume": "165",
      "turnover": "18409",
      "trades": "5"
    },
    {
      "date": "2022-08-08",
      "bid": "110.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.0536",
      "volume": "168",
      "turnover": "18657",
      "trades": "13"
    },
    {
      "date": "2022-08-09",
      "bid": "106.50",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "107.00",
      "close": "107.00",
      "average": "110.4598",
      "volume": "224",
      "turnover": "24743",
      "trades": "5"
    },
    {
      "date": "2022-08-10",
      "bid": "110.50",
      "ask": "112.00",
      "open": "107.00",
      "high": "109.50",
      "low": "107.00",
      "close": "107.00",
      "average": "109.3674",
      "volume": "396",
      "turnover": "43309.5",
      "trades": "7"
    },
    {
      "date": "2022-08-11",
      "bid": "110.50",
      "ask": "113.50",
      "open": "112.00",
      "high": "115.00",
      "low": "111.00",
      "close": "114.00",
      "average": "113.0608",
      "volume": "4487",
      "turnover": "507304",
      "trades": "29"
    },
    {
      "date": "2022-08-12",
      "bid": "112.00",
      "ask": "112.50",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.6048",
      "volume": "377",
      "turnover": "42452",
      "trades": "18"
    },
    {
      "date": "2022-08-15",
      "bid": "113.50",
      "ask": "114.00",
      "open": "113.00",
      "high": "113.50",
      "low": "112.00",
      "close": "113.50",
      "average": "112.3983",
      "volume": "236",
      "turnover": "26526",
      "trades": "11"
    },
    {
      "date": "2022-08-16",
      "bid": "112.50",
      "ask": "114.00",
      "open": "114.00",
      "high": "114.00",
      "low": "112.50",
      "close": "114.00",
      "average": "113.9043",
      "volume": "47",
      "turnover": "5353.5",
      "trades": "6"
    },
    {
      "date": "2022-08-17",
      "bid": "108.50",
      "ask": "111.00",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.7048",
      "volume": "271",
      "turnover": "30272",
      "trades": "8"
    },
    {
      "date": "2022-08-18",
      "bid": "109.50",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "11",
      "turnover": "1221",
      "trades": "3"
    },
    {
      "date": "2022-08-19",
      "bid": "106.00",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "100.50",
      "close": "100.50",
      "average": "109.7554",
      "volume": "278",
      "turnover": "30512",
      "trades": "6"
    },
    {
      "date": "2022-08-22",
      "bid": "104.00",
      "ask": "107.00",
      "open": "106.00",
      "high": "110.50",
      "low": "104.00",
      "close": "107.00",
      "average": "107.5827",
      "volume": "3821",
      "turnover": "411073.5",
      "trades": "75"
    },
    {
      "date": "2022-08-23",
      "bid": "103.50",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.50",
      "low": "103.50",
      "close": "107.50",
      "average": "104.4885",
      "volume": "1651",
      "turnover": "172510.5",
      "trades": "28"
    },
    {
      "date": "2022-08-24",
      "bid": "104.50",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.00",
      "low": "103.50",
      "close": "106.00",
      "average": "104.9091",
      "volume": "55",
      "turnover": "5770",
      "trades": "9"
    },
    {
      "date": "2022-08-25",
      "bid": "106.00",
      "ask": "106.50",
      "open": "105.00",
      "high": "105.50",
      "low": "103.00",
      "close": "105.50",
      "average": "103.6023",
      "volume": "3730",
      "turnover": "386436.5",
      "trades": "12"
    },
    {
      "date": "2022-08-26",
      "bid": "101.00",
      "ask": "102.50",
      "open": "103.50",
      "high": "106.50",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5254",
      "volume": "924",
      "turnover": "95657.5",
      "trades": "8"
    },
    {
      "date": "2022-08-29",
      "bid": "101.00",
      "ask": "103.00",
      "open": "106.50",
      "high": "106.50",
      "low": "100.50",
      "close": "101.00",
      "average": "101.31",
      "volume": "1921",
      "turnover": "194616.5",
      "trades": "26"
    },
    {
      "date": "2022-08-30",
      "bid": "103.50",
      "ask": "105.00",
      "open": "101.00",
      "high": "106.50",
      "low": "101.00",
      "close": "104.50",
      "average": "103.5606",
      "volume": "330",
      "turnover": "34175",
      "trades": "13"
    },
    {
      "date": "2022-08-31",
      "bid": "103.00",
      "ask": "104.50",
      "open": "104.50",
      "high": "104.50",
      "low": "104.50",
      "close": "104.50",
      "average": "104.50",
      "volume": "70",
      "turnover": "7315",
      "trades": "5"
    },
    {
      "date": "2022-09-01",
      "bid": "100.00",
      "ask": "102.50",
      "open": "104.50",
      "high": "104.50",
      "low": "100.00",
      "close": "100.00",
      "average": "103.0464",
      "volume": "151",
      "turnover": "15560",
      "trades": "15"
    },
    {
      "date": "2022-09-02",
      "bid": "102.50",
      "ask": "106.00",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "100.9811",
      "volume": "106",
      "turnover": "10704",
      "trades": "7"
    },
    {
      "date": "2022-09-05",
      "bid": "101.00",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "11",
      "turnover": "1133",
      "trades": "4"
    },
    {
      "date": "2022-09-06",
      "bid": "102.50",
      "ask": "106.00",
      "open": "105.00",
      "high": "105.00",
      "low": "101.00",
      "close": "101.50",
      "average": "103.7785",
      "volume": "289",
      "turnover": "29992",
      "trades": "9"
    },
    {
      "date": "2022-09-07",
      "bid": "102.00",
      "ask": "103.50",
      "open": "101.50",
      "high": "104.50",
      "low": "101.50",
      "close": "104.00",
      "average": "103.0121",
      "volume": "124",
      "turnover": "12773.5",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": "103.50",
      "ask": "104.50",
      "open": "106.00",
      "high": "106.00",
      "low": "102.50",
      "close": "103.00",
      "average": "102.875",
      "volume": "312",
      "turnover": "32097",
      "trades": "5"
    },
    {
      "date": "2022-09-09",
      "bid": "105.50",
      "ask": "108.00",
      "open": "105.00",
      "high": "109.00",
      "low": "104.00",
      "close": "109.00",
      "average": "105.0137",
      "volume": "1204",
      "turnover": "126436.5",
      "trades": "13"
    },
    {
      "date": "2022-09-12",
      "bid": "107.50",
      "ask": "109.50",
      "open": "109.00",
      "high": "109.50",
      "low": "109.00",
      "close": "109.50",
      "average": "109.1277",
      "volume": "47",
      "turnover": "5129",
      "trades": "10"
    },
    {
      "date": "2022-09-13",
      "bid": "105.50",
      "ask": "107.50",
      "open": "109.50",
      "high": "109.50",
      "low": "108.00",
      "close": "109.50",
      "average": "108.0128",
      "volume": "3036",
      "turnover": "327927",
      "trades": "14"
    },
    {
      "date": "2022-09-14",
      "bid": "103.50",
      "ask": "105.50",
      "open": "105.00",
      "high": "106.00",
      "low": "102.50",
      "close": "105.50",
      "average": "104.4135",
      "volume": "364",
      "turnover": "38006.5",
      "trades": "10"
    },
    {
      "date": "2022-09-15",
      "bid": "102.50",
      "ask": "104.00",
      "open": "104.50",
      "high": "104.50",
      "low": "102.50",
      "close": "104.00",
      "average": "103.25",
      "volume": "44",
      "turnover": "4543",
      "trades": "5"
    },
    {
      "date": "2022-09-16",
      "bid": "100.00",
      "ask": "103.00",
      "open": "102.50",
      "high": "102.50",
      "low": "99.00",
      "close": "102.50",
      "average": "102.123",
      "volume": "61",
      "turnover": "6229.5",
      "trades": "5"
    },
    {
      "date": "2022-09-19",
      "bid": "100.50",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.50",
      "close": "100.50",
      "average": "100.6634",
      "volume": "456",
      "turnover": "45902.5",
      "trades": "10"
    },
    {
      "date": "2022-09-20",
      "bid": "97.00",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.00",
      "low": "97.60",
      "close": "97.60",
      "average": "98.3656",
      "volume": "122",
      "turnover": "12000.6",
      "trades": "11"
    },
    {
      "date": "2022-09-21",
      "bid": "98.20",
      "ask": "100.50",
      "open": "97.60",
      "high": "100.00",
      "low": "97.60",
      "close": "98.00",
      "average": "98.2087",
      "volume": "46",
      "turnover": "4517.6",
      "trades": "6"
    },
    {
      "date": "2022-09-22",
      "bid": "94.20",
      "ask": "96.40",
      "open": "93.00",
      "high": "98.40",
      "low": "93.00",
      "close": "94.00",
      "average": "96.8081",
      "volume": "320",
      "turnover": "30978.6",
      "trades": "13"
    },
    {
      "date": "2022-09-23",
      "bid": "93.60",
      "ask": "95.80",
      "open": "94.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.60",
      "average": "93.6523",
      "volume": "260",
      "turnover": "24349.6",
      "trades": "7"
    },
    {
      "date": "2022-09-26",
      "bid": "91.40",
      "ask": "93.60",
      "open": "93.60",
      "high": "94.40",
      "low": "92.00",
      "close": "92.00",
      "average": "93.1245",
      "volume": "196",
      "turnover": "18252.4",
      "trades": "15"
    },
    {
      "date": "2022-09-27",
      "bid": "91.40",
      "ask": "91.80",
      "open": "91.60",
      "high": "92.40",
      "low": "91.60",
      "close": "92.20",
      "average": "91.8098",
      "volume": "41",
      "turnover": "3764.2",
      "trades": "7"
    },
    {
      "date": "2022-09-28",
      "bid": "93.40",
      "ask": "95.60",
      "open": "92.20",
      "high": "92.20",
      "low": "87.40",
      "close": "90.40",
      "average": "90.2608",
      "volume": "3227",
      "turnover": "291271.6",
      "trades": "38"
    },
    {
      "date": "2022-09-29",
      "bid": "91.60",
      "ask": "93.60",
      "open": "93.80",
      "high": "94.00",
      "low": "91.60",
      "close": "92.20",
      "average": "93.1856",
      "volume": "208",
      "turnover": "19382.6",
      "trades": "13"
    },
    {
      "date": "2022-09-30",
      "bid": "94.40",
      "ask": "95.00",
      "open": "93.00",
      "high": "95.00",
      "low": "91.00",
      "close": "95.00",
      "average": "93.094",
      "volume": "2702",
      "turnover": "251540",
      "trades": "21"
    },
    {
      "date": "2022-10-03",
      "bid": "96.20",
      "ask": "98.80",
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "28",
      "turnover": "2660",
      "trades": "2"
    },
    {
      "date": "2022-10-04",
      "bid": "100.00",
      "ask": "102.00",
      "open": "100.00",
      "high": "103.50",
      "low": "100.00",
      "close": "102.00",
      "average": "102.4327",
      "volume": "802",
      "turnover": "82151",
      "trades": "10"
    },
    {
      "date": "2022-10-05",
      "bid": "94.40",
      "ask": "95.80",
      "open": "102.00",
      "high": "102.00",
      "low": "96.20",
      "close": "96.20",
      "average": "97.8201",
      "volume": "556",
      "turnover": "54388",
      "trades": "17"
    },
    {
      "date": "2022-10-06",
      "bid": "96.00",
      "ask": "97.80",
      "open": "96.20",
      "high": "98.20",
      "low": "96.20",
      "close": "98.20",
      "average": "96.8429",
      "volume": "56",
      "turnover": "5423.2",
      "trades": "4"
    },
    {
      "date": "2022-10-07",
      "bid": "91.60",
      "ask": "94.20",
      "open": "97.40",
      "high": "97.40",
      "low": "94.00",
      "close": "94.00",
      "average": "96.0989",
      "volume": "1106",
      "turnover": "106285.4",
      "trades": "13"
    },
    {
      "date": "2022-10-10",
      "bid": "90.00",
      "ask": "91.40",
      "open": "94.00",
      "high": "94.00",
      "low": "91.00",
      "close": "91.00",
      "average": "92.8921",
      "volume": "543",
      "turnover": "50440.4",
      "trades": "12"
    },
    {
      "date": "2022-10-11",
      "bid": "87.00",
      "ask": "89.40",
      "open": "90.80",
      "high": "90.80",
      "low": "83.00",
      "close": "87.40",
      "average": "86.0812",
      "volume": "1175",
      "turnover": "101145.4",
      "trades": "12"
    },
    {
      "date": "2022-10-12",
      "bid": "85.80",
      "ask": "88.40",
      "open": "89.40",
      "high": "89.40",
      "low": "85.80",
      "close": "88.20",
      "average": "86.2907",
      "volume": "353",
      "turnover": "30460.6",
      "trades": "7"
    },
    {
      "date": "2022-10-13",
      "bid": "85.00",
      "ask": "87.40",
      "open": "88.20",
      "high": "88.20",
      "low": "80.20",
      "close": "84.00",
      "average": "82.5363",
      "volume": "854",
      "turnover": "70486",
      "trades": "16"
    },
    {
      "date": "2022-10-14",
      "bid": "88.40",
      "ask": "90.80",
      "open": "87.00",
      "high": "91.00",
      "low": "87.00",
      "close": "91.00",
      "average": "87.6595",
      "volume": "2842",
      "turnover": "249128.4",
      "trades": "20"
    },
    {
      "date": "2022-10-17",
      "bid": "91.00",
      "ask": "93.60",
      "open": "91.00",
      "high": "92.00",
      "low": "87.80",
      "close": "92.00",
      "average": "91.1083",
      "volume": "639",
      "turnover": "58218.2",
      "trades": "14"
    },
    {
      "date": "2022-10-18",
      "bid": "92.80",
      "ask": "94.20",
      "open": "91.40",
      "high": "95.40",
      "low": "91.40",
      "close": "94.00",
      "average": "92.48",
      "volume": "195",
      "turnover": "18033.6",
      "trades": "7"
    },
    {
      "date": "2022-10-19",
      "bid": "90.20",
      "ask": "91.60",
      "open": "94.00",
      "high": "94.00",
      "low": "90.20",
      "close": "90.20",
      "average": "92.9641",
      "volume": "523",
      "turnover": "48620.2",
      "trades": "8"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "88.40",
      "high": "88.40",
      "low": "88.40",
      "close": "88.40",
      "average": "88.40",
      "volume": "1299",
      "turnover": "114831.6",
      "trades": "4"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "93.20",
      "close": "93.20",
      "average": "93.2383",
      "volume": "606",
      "turnover": "56502.4",
      "trades": "9"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "93.20",
      "high": "93.20",
      "low": "93.20",
      "close": "93.20",
      "average": "93.20",
      "volume": "161",
      "turnover": "15005.2",
      "trades": "19"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "93.20",
      "high": "95.00",
      "low": "93.20",
      "close": "95.00",
      "average": "93.7155",
      "volume": "213",
      "turnover": "19961.4",
      "trades": "11"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.80",
      "low": "95.00",
      "close": "96.80",
      "average": "95.9563",
      "volume": "32",
      "turnover": "3070.6",
      "trades": "7"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "93.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.4308",
      "volume": "26",
      "turnover": "2403.2",
      "trades": "6"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "91.80",
      "high": "91.80",
      "low": "84.20",
      "close": "89.80",
      "average": "87.7619",
      "volume": "42",
      "turnover": "3686",
      "trades": "7"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "83.00",
      "close": "83.00",
      "average": "85.9424",
      "volume": "1993",
      "turnover": "171283.2",
      "trades": "22"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "4",
      "turnover": "348",
      "trades": "2"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "99.60",
      "high": "99.60",
      "low": "90.00",
      "close": "90.40",
      "average": "90.314",
      "volume": "335",
      "turnover": "30255.2",
      "trades": "29"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.8214",
      "volume": "224",
      "turnover": "19448",
      "trades": "12"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "87.00",
      "low": "86.00",
      "close": "87.00",
      "average": "86.9355",
      "volume": "31",
      "turnover": "2695",
      "trades": "7"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "86.80",
      "high": "87.60",
      "low": "86.40",
      "close": "87.60",
      "average": "86.7362",
      "volume": "790",
      "turnover": "68521.6",
      "trades": "14"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.8701",
      "volume": "1443",
      "turnover": "132568.6",
      "trades": "26"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "90.60",
      "high": "94.00",
      "low": "90.60",
      "close": "94.00",
      "average": "90.9926",
      "volume": "866",
      "turnover": "78799.6",
      "trades": "12"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "87.60",
      "close": "94.00",
      "average": "93.6498",
      "volume": "1919",
      "turnover": "179714",
      "trades": "18"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "95.20",
      "high": "95.60",
      "low": "95.20",
      "close": "95.60",
      "average": "95.3101",
      "volume": "1449",
      "turnover": "138104.4",
      "trades": "18"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "95.60",
      "high": "97.00",
      "low": "95.60",
      "close": "97.00",
      "average": "96.9125",
      "volume": "64",
      "turnover": "6202.4",
      "trades": "5"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "99.80",
      "close": "99.80",
      "average": "99.80",
      "volume": "143",
      "turnover": "14271.4",
      "trades": "15"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "99.60",
      "high": "99.60",
      "low": "94.40",
      "close": "94.40",
      "average": "98.82",
      "volume": "20",
      "turnover": "1976.4",
      "trades": "5"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "95.80",
      "high": "95.80",
      "low": "95.20",
      "close": "95.20",
      "average": "95.575",
      "volume": "8",
      "turnover": "764.6",
      "trades": "4"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "95.20",
      "close": "95.20",
      "average": "98.1739",
      "volume": "46",
      "turnover": "4516",
      "trades": "12"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "95.20",
      "high": "95.20",
      "low": "95.20",
      "close": "95.20",
      "average": "95.20",
      "volume": "11",
      "turnover": "1047.2",
      "trades": "5"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "96.80",
      "high": "96.80",
      "low": "96.80",
      "close": "96.80",
      "average": "96.80",
      "volume": "6",
      "turnover": "580.8",
      "trades": "2"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "102.50",
      "low": "99.00",
      "close": "102.50",
      "average": "101.8689",
      "volume": "122",
      "turnover": "12428",
      "trades": "8"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "102.00",
      "low": "101.50",
      "close": "101.50",
      "average": "101.7597",
      "volume": "129",
      "turnover": "13127",
      "trades": "9"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "101.50",
      "close": "101.50",
      "average": "103.1552",
      "volume": "58",
      "turnover": "5983",
      "trades": "10"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "105.50",
      "high": "105.50",
      "low": "105.50",
      "close": "105.50",
      "average": "105.50",
      "volume": "4",
      "turnover": "422",
      "trades": "1"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.0529",
      "volume": "510",
      "turnover": "52047",
      "trades": "13"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "101.50",
      "close": "101.50",
      "average": "101.50",
      "volume": "192",
      "turnover": "19488",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "353",
      "turnover": "38830",
      "trades": "6"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "105.7351",
      "volume": "740",
      "turnover": "78244",
      "trades": "29"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.1593",
      "volume": "113",
      "turnover": "12109",
      "trades": "14"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.2438",
      "volume": "406",
      "turnover": "42729",
      "trades": "7"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "103.50",
      "high": "107.00",
      "low": "100.00",
      "close": "107.00",
      "average": "102.9085",
      "volume": "71",
      "turnover": "7306.5",
      "trades": "6"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "106.50",
      "high": "106.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.50",
      "volume": "110",
      "turnover": "11165",
      "trades": "5"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "485",
      "turnover": "48985",
      "trades": "7"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "58",
      "turnover": "5858",
      "trades": "5"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": "99.40",
      "high": "104.00",
      "low": "99.40",
      "close": "104.00",
      "average": "101.1966",
      "volume": "1116",
      "turnover": "112935.4",
      "trades": "16"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.991",
      "volume": "111",
      "turnover": "11543",
      "trades": "6"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "102.50",
      "close": "102.50",
      "average": "102.5498",
      "volume": "1485",
      "turnover": "152286.5",
      "trades": "9"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "70",
      "turnover": "7140",
      "trades": "2"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "97.40",
      "close": "97.40",
      "average": "97.9287",
      "volume": "457",
      "turnover": "44753.4",
      "trades": "7"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": "97.40",
      "high": "97.40",
      "low": "97.00",
      "close": "97.00",
      "average": "97.209",
      "volume": "111",
      "turnover": "10790.2",
      "trades": "5"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "99.20",
      "high": "105.00",
      "low": "99.20",
      "close": "105.00",
      "average": "99.8444",
      "volume": "27",
      "turnover": "2695.8",
      "trades": "6"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "100.50",
      "high": "104.50",
      "low": "100.50",
      "close": "102.50",
      "average": "100.7727",
      "volume": "198",
      "turnover": "19953",
      "trades": "15"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "99.60",
      "close": "99.60",
      "average": "100.8284",
      "volume": "102",
      "turnover": "10284.5",
      "trades": "8"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "100.50",
      "high": "100.50",
      "low": "100.50",
      "close": "100.50",
      "average": "100.50",
      "volume": "453",
      "turnover": "45526.5",
      "trades": "11"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "100.00",
      "close": "100.00",
      "average": "100.1689",
      "volume": "148",
      "turnover": "14825",
      "trades": "11"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.50",
      "low": "100.00",
      "close": "101.50",
      "average": "101.4966",
      "volume": "447",
      "turnover": "45369",
      "trades": "5"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "100.00",
      "close": "100.00",
      "average": "100.6364",
      "volume": "33",
      "turnover": "3321",
      "trades": "4"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.7879",
      "volume": "165",
      "turnover": "16630",
      "trades": "10"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "6",
      "turnover": "606",
      "trades": "2"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.3158",
      "volume": "532",
      "turnover": "54432",
      "trades": "8"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.8611",
      "volume": "72",
      "turnover": "7478",
      "trades": "7"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "107.00",
      "low": "104.00",
      "close": "107.00",
      "average": "106.9808",
      "volume": "1247",
      "turnover": "133405",
      "trades": "15"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.8535",
      "volume": "355",
      "turnover": "38643",
      "trades": "11"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "114.00",
      "low": "109.00",
      "close": "114.00",
      "average": "113.6269",
      "volume": "134",
      "turnover": "15226",
      "trades": "12"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "116.50",
      "low": "112.50",
      "close": "116.50",
      "average": "112.9709",
      "volume": "893",
      "turnover": "100883",
      "trades": "11"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "116.50",
      "low": "114.50",
      "close": "114.50",
      "average": "115.0057",
      "volume": "87",
      "turnover": "10005.5",
      "trades": "13"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "113.50",
      "high": "114.50",
      "low": "113.50",
      "close": "114.50",
      "average": "114.0913",
      "volume": "208",
      "turnover": "23731",
      "trades": "18"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "114.00",
      "close": "114.00",
      "average": "114.6667",
      "volume": "495",
      "turnover": "56760",
      "trades": "7"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.50",
      "low": "114.00",
      "close": "114.50",
      "average": "114.4958",
      "volume": "600",
      "turnover": "68697.5",
      "trades": "8"
    },
    {
      "date": "2023-01-19",
      "bid": "114.50",
      "ask": "117.00",
      "open": "114.50",
      "high": "117.00",
      "low": "114.50",
      "close": "116.50",
      "average": "116.5971",
      "volume": "309",
      "turnover": "36028.5",
      "trades": "8"
    },
    {
      "date": "2023-01-20",
      "bid": "114.50",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.2247",
      "volume": "543",
      "turnover": "62567",
      "trades": "6"
    },
    {
      "date": "2023-01-23",
      "bid": "114.50",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.50",
      "close": "116.00",
      "average": "113.6427",
      "volume": "26241",
      "turnover": "2982098",
      "trades": "48"
    },
    {
      "date": "2023-01-24",
      "bid": "113.50",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "115.00",
      "close": "116.00",
      "average": "115.8455",
      "volume": "505",
      "turnover": "58502",
      "trades": "8"
    },
    {
      "date": "2023-01-25",
      "bid": "112.50",
      "ask": "114.50",
      "open": "116.00",
      "high": "116.00",
      "low": "114.50",
      "close": "114.50",
      "average": "114.9063",
      "volume": "64",
      "turnover": "7354",
      "trades": "11"
    },
    {
      "date": "2023-01-26",
      "bid": "114.00",
      "ask": "114.50",
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.5127",
      "volume": "434",
      "turnover": "49698.5",
      "trades": "10"
    },
    {
      "date": "2023-01-27",
      "bid": "112.50",
      "ask": "114.50",
      "open": "116.00",
      "high": "116.00",
      "low": "112.50",
      "close": "112.50",
      "average": "113.0974",
      "volume": "77",
      "turnover": "8708.5",
      "trades": "10"
    },
    {
      "date": "2023-01-30",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.50",
      "high": "114.50",
      "low": "111.00",
      "close": "113.00",
      "average": "113.1049",
      "volume": "739",
      "turnover": "83584.5",
      "trades": "16"
    },
    {
      "date": "2023-01-31",
      "bid": "112.50",
      "ask": "115.00",
      "open": "113.00",
      "high": "114.50",
      "low": "112.50",
      "close": "112.50",
      "average": "113.2428",
      "volume": "138",
      "turnover": "15627.5",
      "trades": "7"
    },
    {
      "date": "2023-02-01",
      "bid": "115.00",
      "ask": "117.00",
      "open": "115.00",
      "high": "117.00",
      "low": "115.00",
      "close": "117.00",
      "average": "115.375",
      "volume": "76",
      "turnover": "8768.5",
      "trades": "3"
    },
    {
      "date": "2023-02-02",
      "bid": "122.50",
      "ask": "123.50",
      "open": "110.00",
      "high": "123.50",
      "low": "110.00",
      "close": "122.00",
      "average": "119.8632",
      "volume": "2515",
      "turnover": "301456",
      "trades": "20"
    },
    {
      "date": "2023-02-03",
      "bid": "120.00",
      "ask": "121.50",
      "open": "123.00",
      "high": "123.00",
      "low": "120.00",
      "close": "120.00",
      "average": "122.6884",
      "volume": "345",
      "turnover": "42327.5",
      "trades": "9"
    },
    {
      "date": "2023-02-06",
      "bid": "119.00",
      "ask": "120.50",
      "open": "120.00",
      "high": "120.00",
      "low": "118.50",
      "close": "119.00",
      "average": "118.9358",
      "volume": "452",
      "turnover": "53759",
      "trades": "10"
    },
    {
      "date": "2023-02-07",
      "bid": "118.00",
      "ask": "120.00",
      "open": "119.00",
      "high": "121.00",
      "low": "119.00",
      "close": "120.00",
      "average": "120.0755",
      "volume": "159",
      "turnover": "19092",
      "trades": "6"
    },
    {
      "date": "2023-02-08",
      "bid": "119.50",
      "ask": "121.00",
      "open": "124.50",
      "high": "124.50",
      "low": "118.50",
      "close": "119.50",
      "average": "120.3213",
      "volume": "249",
      "turnover": "29960",
      "trades": "10"
    },
    {
      "date": "2023-02-09",
      "bid": "137.00",
      "ask": "138.50",
      "open": "124.50",
      "high": "140.50",
      "low": "124.50",
      "close": "137.00",
      "average": "131.4954",
      "volume": "8399",
      "turnover": "1104429.5",
      "trades": "111"
    },
    {
      "date": "2023-02-10",
      "bid": "140.50",
      "ask": "141.50",
      "open": "136.00",
      "high": "141.50",
      "low": "130.00",
      "close": "141.50",
      "average": "137.4289",
      "volume": "2735",
      "turnover": "375868",
      "trades": "57"
    },
    {
      "date": "2023-02-13",
      "bid": "141.50",
      "ask": "142.50",
      "open": "140.00",
      "high": "144.00",
      "low": "140.00",
      "close": "141.00",
      "average": "141.0725",
      "volume": "772",
      "turnover": "108908",
      "trades": "27"
    },
    {
      "date": "2023-02-14",
      "bid": "137.50",
      "ask": "138.50",
      "open": "140.00",
      "high": "144.00",
      "low": "136.50",
      "close": "137.50",
      "average": "139.2388",
      "volume": "400",
      "turnover": "55695.5",
      "trades": "25"
    },
    {
      "date": "2023-02-15",
      "bid": "138.00",
      "ask": "139.00",
      "open": "137.50",
      "high": "139.50",
      "low": "137.50",
      "close": "138.00",
      "average": "138.4005",
      "volume": "744",
      "turnover": "102970",
      "trades": "18"
    },
    {
      "date": "2023-02-16",
      "bid": "137.50",
      "ask": "139.50",
      "open": "139.50",
      "high": "139.50",
      "low": "137.00",
      "close": "139.00",
      "average": "137.9578",
      "volume": "545",
      "turnover": "75187",
      "trades": "19"
    },
    {
      "date": "2023-02-17",
      "bid": "135.50",
      "ask": "136.50",
      "open": "139.00",
      "high": "139.00",
      "low": "135.50",
      "close": "136.50",
      "average": "137.5382",
      "volume": "275",
      "turnover": "37823",
      "trades": "11"
    },
    {
      "date": "2023-02-20",
      "bid": "136.50",
      "ask": "138.00",
      "open": "136.50",
      "high": "137.50",
      "low": "136.50",
      "close": "137.50",
      "average": "136.6923",
      "volume": "234",
      "turnover": "31986",
      "trades": "12"
    },
    {
      "date": "2023-02-21",
      "bid": "136.00",
      "ask": "137.00",
      "open": "135.00",
      "high": "139.00",
      "low": "135.00",
      "close": "137.50",
      "average": "136.5566",
      "volume": "53",
      "turnover": "7237.5",
      "trades": "8"
    },
    {
      "date": "2023-02-22",
      "bid": "128.50",
      "ask": "130.00",
      "open": "137.50",
      "high": "137.50",
      "low": "130.50",
      "close": "132.50",
      "average": "133.0198",
      "volume": "707",
      "turnover": "94045",
      "trades": "19"
    },
    {
      "date": "2023-02-23",
      "bid": "127.00",
      "ask": "128.50",
      "open": "132.50",
      "high": "132.50",
      "low": "129.00",
      "close": "129.00",
      "average": "130.9751",
      "volume": "1064",
      "turnover": "139357.5",
      "trades": "20"
    },
    {
      "date": "2023-02-24",
      "bid": "120.50",
      "ask": "121.50",
      "open": "129.00",
      "high": "129.00",
      "low": "121.50",
      "close": "121.50",
      "average": "125.0514",
      "volume": "1178",
      "turnover": "147310.5",
      "trades": "25"
    },
    {
      "date": "2023-02-27",
      "bid": "123.00",
      "ask": "124.00",
      "open": "122.00",
      "high": "124.50",
      "low": "122.00",
      "close": "124.00",
      "average": "123.3707",
      "volume": "174",
      "turnover": "21466.5",
      "trades": "15"
    },
    {
      "date": "2023-02-28",
      "bid": "123.00",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.00",
      "low": "122.00",
      "close": "123.50",
      "average": "122.6142",
      "volume": "893",
      "turnover": "109494.5",
      "trades": "14"
    },
    {
      "date": "2023-03-01",
      "bid": "122.50",
      "ask": "123.50",
      "open": "123.50",
      "high": "123.50",
      "low": "121.50",
      "close": "122.50",
      "average": "122.2378",
      "volume": "1127",
      "turnover": "137762",
      "trades": "9"
    },
    {
      "date": "2023-03-02",
      "bid": "123.50",
      "ask": "125.50",
      "open": "121.50",
      "high": "124.00",
      "low": "121.50",
      "close": "124.00",
      "average": "121.6545",
      "volume": "738",
      "turnover": "89781",
      "trades": "8"
    },
    {
      "date": "2023-03-03",
      "bid": "125.50",
      "ask": "127.00",
      "open": "125.50",
      "high": "126.50",
      "low": "125.50",
      "close": "125.50",
      "average": "125.7332",
      "volume": "506",
      "turnover": "63621",
      "trades": "21"
    },
    {
      "date": "2023-03-06",
      "bid": "125.50",
      "ask": "126.50",
      "open": "126.50",
      "high": "126.50",
      "low": "125.00",
      "close": "126.00",
      "average": "126.0534",
      "volume": "721",
      "turnover": "90884.5",
      "trades": "19"
    },
    {
      "date": "2023-03-07",
      "bid": "124.50",
      "ask": "125.50",
      "open": "127.00",
      "high": "127.00",
      "low": "124.50",
      "close": "124.50",
      "average": "125.3271",
      "volume": "266",
      "turnover": "33337",
      "trades": "10"
    },
    {
      "date": "2023-03-08",
      "bid": "125.00",
      "ask": "125.50",
      "open": "124.00",
      "high": "126.50",
      "low": "123.50",
      "close": "124.00",
      "average": "124.5188",
      "volume": "372",
      "turnover": "46321",
      "trades": "16"
    },
    {
      "date": "2023-03-09",
      "bid": "126.00",
      "ask": "127.00",
      "open": "124.00",
      "high": "127.00",
      "low": "124.00",
      "close": "126.50",
      "average": "125.125",
      "volume": "128",
      "turnover": "16016",
      "trades": "8"
    },
    {
      "date": "2023-03-10",
      "bid": "121.50",
      "ask": "123.00",
      "open": "122.00",
      "high": "123.50",
      "low": "122.00",
      "close": "123.00",
      "average": "122.2466",
      "volume": "872",
      "turnover": "106599",
      "trades": "13"
    },
    {
      "date": "2023-03-13",
      "bid": "119.50",
      "ask": "120.50",
      "open": "125.50",
      "high": "125.50",
      "low": "117.00",
      "close": "118.50",
      "average": "120.3426",
      "volume": "753",
      "turnover": "90618",
      "trades": "18"
    },
    {
      "date": "2023-03-14",
      "bid": "121.50",
      "ask": "123.00",
      "open": "118.50",
      "high": "121.50",
      "low": "118.50",
      "close": "121.00",
      "average": "120.291",
      "volume": "1007",
      "turnover": "121133",
      "trades": "14"
    },
    {
      "date": "2023-03-15",
      "bid": "118.00",
      "ask": "120.00",
      "open": "122.50",
      "high": "122.50",
      "low": "119.00",
      "close": "119.50",
      "average": "119.3537",
      "volume": "1661",
      "turnover": "198246.5",
      "trades": "14"
    },
    {
      "date": "2023-03-16",
      "bid": "121.00",
      "ask": "122.50",
      "open": "119.50",
      "high": "121.00",
      "low": "119.50",
      "close": "119.50",
      "average": "120.4346",
      "volume": "1025",
      "turnover": "123445.5",
      "trades": "14"
    },
    {
      "date": "2023-03-17",
      "bid": "120.50",
      "ask": "121.50",
      "open": "119.50",
      "high": "124.00",
      "low": "119.50",
      "close": "120.50",
      "average": "121.26",
      "volume": "250",
      "turnover": "30315",
      "trades": "6"
    },
    {
      "date": "2023-03-20",
      "bid": "122.00",
      "ask": "123.00",
      "open": "120.50",
      "high": "123.50",
      "low": "118.00",
      "close": "123.50",
      "average": "120.6792",
      "volume": "1247",
      "turnover": "150487",
      "trades": "15"
    },
    {
      "date": "2023-03-21",
      "bid": "124.00",
      "ask": "125.50",
      "open": "122.50",
      "high": "126.50",
      "low": "122.50",
      "close": "126.00",
      "average": "125.4631",
      "volume": "528",
      "turnover": "66244.5",
      "trades": "8"
    },
    {
      "date": "2023-03-22",
      "bid": "124.50",
      "ask": "126.00",
      "open": "128.50",
      "high": "128.50",
      "low": "125.50",
      "close": "125.50",
      "average": "125.575",
      "volume": "40",
      "turnover": "5023",
      "trades": "2"
    },
    {
      "date": "2023-03-23",
      "bid": "125.00",
      "ask": "126.50",
      "open": "125.50",
      "high": "127.50",
      "low": "125.50",
      "close": "127.50",
      "average": "126.2512",
      "volume": "1003",
      "turnover": "126630",
      "trades": "7"
    },
    {
      "date": "2023-03-24",
      "bid": "121.50",
      "ask": "123.00",
      "open": "126.50",
      "high": "126.50",
      "low": "123.00",
      "close": "123.00",
      "average": "125.4227",
      "volume": "233",
      "turnover": "29223.5",
      "trades": "11"
    },
    {
      "date": "2023-03-27",
      "bid": "125.00",
      "ask": "126.50",
      "open": "123.00",
      "high": "126.50",
      "low": "123.00",
      "close": "126.50",
      "average": "124.1133",
      "volume": "256",
      "turnover": "31773",
      "trades": "13"
    },
    {
      "date": "2023-03-28",
      "bid": "124.50",
      "ask": "126.00",
      "open": "126.50",
      "high": "128.00",
      "low": "126.00",
      "close": "128.00",
      "average": "127.2005",
      "volume": "192",
      "turnover": "24422.5",
      "trades": "9"
    },
    {
      "date": "2023-03-29",
      "bid": "126.50",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.00",
      "low": "125.50",
      "close": "128.00",
      "average": "127.6071",
      "volume": "42",
      "turnover": "5359.5",
      "trades": "10"
    },
    {
      "date": "2023-03-30",
      "bid": "130.00",
      "ask": "132.00",
      "open": "130.00",
      "high": "132.00",
      "low": "129.00",
      "close": "131.50",
      "average": "130.1436",
      "volume": "195",
      "turnover": "25378",
      "trades": "8"
    },
    {
      "date": "2023-03-31",
      "bid": "130.00",
      "ask": "131.50",
      "open": "131.00",
      "high": "131.50",
      "low": "130.00",
      "close": "130.50",
      "average": "130.2826",
      "volume": "499",
      "turnover": "65011",
      "trades": "16"
    },
    {
      "date": "2023-04-03",
      "bid": "128.00",
      "ask": "130.00",
      "open": "130.50",
      "high": "131.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.8426",
      "volume": "216",
      "turnover": "28262",
      "trades": "9"
    },
    {
      "date": "2023-04-04",
      "bid": "130.50",
      "ask": "132.50",
      "open": "130.00",
      "high": "133.50",
      "low": "130.00",
      "close": "132.50",
      "average": "131.3325",
      "volume": "194",
      "turnover": "25478.5",
      "trades": "10"
    },
    {
      "date": "2023-04-05",
      "bid": "129.50",
      "ask": "131.50",
      "open": "132.50",
      "high": "132.50",
      "low": "132.50",
      "close": "132.50",
      "average": "132.50",
      "volume": "11",
      "turnover": "1457.5",
      "trades": "3"
    },
    {
      "date": "2023-04-06",
      "bid": "130.00",
      "ask": "132.00",
      "open": "131.50",
      "high": "132.00",
      "low": "131.00",
      "close": "132.00",
      "average": "131.2357",
      "volume": "70",
      "turnover": "9186.5",
      "trades": "6"
    },
    {
      "date": "2023-04-11",
      "bid": "132.50",
      "ask": "134.00",
      "open": "132.00",
      "high": "135.00",
      "low": "132.00",
      "close": "133.50",
      "average": "133.8154",
      "volume": "650",
      "turnover": "86980",
      "trades": "10"
    },
    {
      "date": "2023-04-12",
      "bid": "129.50",
      "ask": "131.50",
      "open": "133.50",
      "high": "133.50",
      "low": "130.50",
      "close": "130.50",
      "average": "132.1338",
      "volume": "628",
      "turnover": "82980",
      "trades": "12"
    },
    {
      "date": "2023-04-13",
      "bid": "131.00",
      "ask": "132.50",
      "open": "132.00",
      "high": "132.50",
      "low": "130.50",
      "close": "130.50",
      "average": "131.4388",
      "volume": "98",
      "turnover": "12881",
      "trades": "6"
    },
    {
      "date": "2023-04-14",
      "bid": "132.00",
      "ask": "133.00",
      "open": "134.50",
      "high": "134.50",
      "low": "132.00",
      "close": "133.00",
      "average": "132.8703",
      "volume": "158",
      "turnover": "20993.5",
      "trades": "6"
    },
    {
      "date": "2023-04-17",
      "bid": "133.50",
      "ask": "135.00",
      "open": "132.50",
      "high": "134.50",
      "low": "132.00",
      "close": "134.50",
      "average": "132.4671",
      "volume": "426",
      "turnover": "56431",
      "trades": "19"
    },
    {
      "date": "2023-04-18",
      "bid": "136.00",
      "ask": "137.00",
      "open": "134.50",
      "high": "138.50",
      "low": "134.50",
      "close": "138.00",
      "average": "135.9425",
      "volume": "4410",
      "turnover": "599506.5",
      "trades": "36"
    },
    {
      "date": "2023-04-19",
      "bid": "133.50",
      "ask": "134.50",
      "open": "137.50",
      "high": "138.00",
      "low": "133.50",
      "close": "135.00",
      "average": "136.1755",
      "volume": "2348",
      "turnover": "319740",
      "trades": "25"
    },
    {
      "date": "2023-04-20",
      "bid": "131.50",
      "ask": "132.50",
      "open": "135.00",
      "high": "136.50",
      "low": "131.50",
      "close": "131.50",
      "average": "132.3044",
      "volume": "501",
      "turnover": "66284.5",
      "trades": "10"
    },
    {
      "date": "2023-04-21",
      "bid": "128.50",
      "ask": "129.50",
      "open": "131.50",
      "high": "131.50",
      "low": "127.50",
      "close": "128.50",
      "average": "127.6369",
      "volume": "274",
      "turnover": "34972.5",
      "trades": "5"
    },
    {
      "date": "2023-04-24",
      "bid": "129.50",
      "ask": "131.00",
      "open": "128.50",
      "high": "130.50",
      "low": "128.50",
      "close": "129.50",
      "average": "129.5723",
      "volume": "553",
      "turnover": "71653.5",
      "trades": "10"
    },
    {
      "date": "2023-04-25",
      "bid": "129.50",
      "ask": "130.50",
      "open": "131.00",
      "high": "131.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.7419",
      "volume": "308",
      "turnover": "39960.5",
      "trades": "10"
    },
    {
      "date": "2023-04-26",
      "bid": "129.50",
      "ask": "131.50",
      "open": "129.00",
      "high": "131.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.631",
      "volume": "271",
      "turnover": "35130",
      "trades": "8"
    },
    {
      "date": "2023-04-27",
      "bid": "132.00",
      "ask": "133.50",
      "open": "133.00",
      "high": "134.00",
      "low": "129.50",
      "close": "132.00",
      "average": "131.9903",
      "volume": "719",
      "turnover": "94901",
      "trades": "20"
    },
    {
      "date": "2023-04-28",
      "bid": "136.00",
      "ask": "138.00",
      "open": "133.50",
      "high": "136.00",
      "low": "133.50",
      "close": "136.00",
      "average": "135.0581",
      "volume": "86",
      "turnover": "11615",
      "trades": "8"
    },
    {
      "date": "2023-05-02",
      "bid": "132.50",
      "ask": "134.00",
      "open": "137.50",
      "high": "137.50",
      "low": "132.00",
      "close": "134.00",
      "average": "136.1623",
      "volume": "496",
      "turnover": "67536.5",
      "trades": "21"
    },
    {
      "date": "2023-05-03",
      "bid": "132.00",
      "ask": "134.00",
      "open": "135.50",
      "high": "135.50",
      "low": "134.50",
      "close": "134.50",
      "average": "135.2447",
      "volume": "47",
      "turnover": "6356.5",
      "trades": "5"
    },
    {
      "date": "2023-05-04",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.50",
      "high": "135.00",
      "low": "133.00",
      "close": "134.50",
      "average": "134.2487",
      "volume": "193",
      "turnover": "25910",
      "trades": "19"
    },
    {
      "date": "2023-05-05",
      "bid": "134.00",
      "ask": "135.00",
      "open": "134.50",
      "high": "135.00",
      "low": "134.00",
      "close": "135.00",
      "average": "134.846",
      "volume": "211",
      "turnover": "28452.5",
      "trades": "11"
    },
    {
      "date": "2023-05-08",
      "bid": "134.50",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.50",
      "low": "134.50",
      "close": "136.00",
      "average": "135.1364",
      "volume": "220",
      "turnover": "29730",
      "trades": "11"
    },
    {
      "date": "2023-05-09",
      "bid": "132.00",
      "ask": "133.50",
      "open": "136.00",
      "high": "136.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.6071",
      "volume": "84",
      "turnover": "11307",
      "trades": "7"
    },
    {
      "date": "2023-05-10",
      "bid": "131.00",
      "ask": "133.00",
      "open": "131.50",
      "high": "133.00",
      "low": "131.50",
      "close": "132.00",
      "average": "131.7114",
      "volume": "123",
      "turnover": "16200.5",
      "trades": "9"
    },
    {
      "date": "2023-05-11",
      "bid": "132.50",
      "ask": "134.50",
      "open": "133.00",
      "high": "135.00",
      "low": "132.00",
      "close": "134.50",
      "average": "134.0269",
      "volume": "632",
      "turnover": "84705",
      "trades": "11"
    },
    {
      "date": "2023-05-12",
      "bid": "127.50",
      "ask": "129.50",
      "open": "136.00",
      "high": "140.00",
      "low": "127.00",
      "close": "129.00",
      "average": "134.3956",
      "volume": "3315",
      "turnover": "445521.5",
      "trades": "36"
    },
    {
      "date": "2023-05-15",
      "bid": "129.50",
      "ask": "131.50",
      "open": "129.00",
      "high": "132.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.0392",
      "volume": "778",
      "turnover": "100392.5",
      "trades": "12"
    },
    {
      "date": "2023-05-16",
      "bid": "124.50",
      "ask": "126.50",
      "open": "129.00",
      "high": "130.50",
      "low": "128.00",
      "close": "128.00",
      "average": "128.5556",
      "volume": "63",
      "turnover": "8099",
      "trades": "7"
    },
    {
      "date": "2023-05-17",
      "bid": "126.50",
      "ask": "128.50",
      "open": "127.50",
      "high": "129.00",
      "low": "127.50",
      "close": "128.00",
      "average": "127.56",
      "volume": "275",
      "turnover": "35079",
      "trades": "4"
    },
    {
      "date": "2023-05-19",
      "bid": "128.00",
      "ask": "130.00",
      "open": "128.00",
      "high": "130.00",
      "low": "128.00",
      "close": "130.00",
      "average": "128.075",
      "volume": "220",
      "turnover": "28176.5",
      "trades": "10"
    },
    {
      "date": "2023-05-22",
      "bid": "128.00",
      "ask": "130.00",
      "open": "130.00",
      "high": "130.00",
      "low": "127.50",
      "close": "128.00",
      "average": "128.3956",
      "volume": "91",
      "turnover": "11684",
      "trades": "9"
    },
    {
      "date": "2023-05-23",
      "bid": "128.00",
      "ask": "129.50",
      "open": "128.00",
      "high": "130.00",
      "low": "128.00",
      "close": "129.50",
      "average": "129.2959",
      "volume": "338",
      "turnover": "43702",
      "trades": "10"
    },
    {
      "date": "2023-05-24",
      "bid": "123.00",
      "ask": "125.00",
      "open": "128.00",
      "high": "128.00",
      "low": "123.50",
      "close": "125.50",
      "average": "123.8643",
      "volume": "328",
      "turnover": "40627.5",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": "121.50",
      "ask": "123.00",
      "open": "125.00",
      "high": "126.50",
      "low": "122.50",
      "close": "123.00",
      "average": "123.7238",
      "volume": "400",
      "turnover": "49489.5",
      "trades": "12"
    },
    {
      "date": "2023-05-26",
      "bid": "123.00",
      "ask": "124.50",
      "open": "123.00",
      "high": "124.50",
      "low": "120.50",
      "close": "124.50",
      "average": "121.8703",
      "volume": "1380",
      "turnover": "168181",
      "trades": "27"
    },
    {
      "date": "2023-05-29",
      "bid": "123.00",
      "ask": "124.50",
      "open": "123.00",
      "high": "124.50",
      "low": "123.00",
      "close": "124.50",
      "average": "123.0815",
      "volume": "2116",
      "turnover": "260440.5",
      "trades": "14"
    },
    {
      "date": "2023-05-30",
      "bid": "123.00",
      "ask": "125.00",
      "open": "124.50",
      "high": "124.50",
      "low": "124.00",
      "close": "124.00",
      "average": "124.4853",
      "volume": "306",
      "turnover": "38092.5",
      "trades": "8"
    },
    {
      "date": "2023-05-31",
      "bid": "121.50",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "121.50",
      "average": "122.2114",
      "volume": "447",
      "turnover": "54628.5",
      "trades": "13"
    },
    {
      "date": "2023-06-01",
      "bid": "124.00",
      "ask": "125.50",
      "open": "124.50",
      "high": "124.50",
      "low": "123.00",
      "close": "123.00",
      "average": "124.4882",
      "volume": "255",
      "turnover": "31744.5",
      "trades": "8"
    },
    {
      "date": "2023-06-02",
      "bid": "129.50",
      "ask": "130.00",
      "open": "127.00",
      "high": "130.50",
      "low": "126.00",
      "close": "128.50",
      "average": "129.1453",
      "volume": "819",
      "turnover": "105770",
      "trades": "19"
    },
    {
      "date": "2023-06-05",
      "bid": "128.50",
      "ask": "130.00",
      "open": "130.00",
      "high": "133.00",
      "low": "128.50",
      "close": "133.00",
      "average": "129.8798",
      "volume": "129",
      "turnover": "16754.5",
      "trades": "4"
    },
    {
      "date": "2023-06-07",
      "bid": "128.50",
      "ask": "130.50",
      "open": "130.50",
      "high": "131.00",
      "low": "128.50",
      "close": "131.00",
      "average": "129.4371",
      "volume": "326",
      "turnover": "42196.5",
      "trades": "7"
    },
    {
      "date": "2023-06-08",
      "bid": "126.50",
      "ask": "128.50",
      "open": "131.00",
      "high": "131.00",
      "low": "126.50",
      "close": "129.00",
      "average": "129.10",
      "volume": "15",
      "turnover": "1936.5",
      "trades": "6"
    },
    {
      "date": "2023-06-09",
      "bid": "127.00",
      "ask": "129.00",
      "open": "128.50",
      "high": "128.50",
      "low": "128.50",
      "close": "128.50",
      "average": "128.50",
      "volume": "79",
      "turnover": "10151.5",
      "trades": "2"
    },
    {
      "date": "2023-06-12",
      "bid": "126.50",
      "ask": "127.00",
      "open": "128.50",
      "high": "129.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.2266",
      "volume": "278",
      "turnover": "35091",
      "trades": "8"
    },
    {
      "date": "2023-06-13",
      "bid": "127.50",
      "ask": "128.50",
      "open": "122.50",
      "high": "129.00",
      "low": "122.50",
      "close": "127.00",
      "average": "127.2055",
      "volume": "1428",
      "turnover": "181649.5",
      "trades": "16"
    },
    {
      "date": "2023-06-14",
      "bid": "127.50",
      "ask": "129.50",
      "open": "128.50",
      "high": "129.50",
      "low": "128.50",
      "close": "129.50",
      "average": "128.9285",
      "volume": "930",
      "turnover": "119903.5",
      "trades": "9"
    },
    {
      "date": "2023-06-15",
      "bid": "126.00",
      "ask": "128.00",
      "open": "136.50",
      "high": "136.50",
      "low": "128.00",
      "close": "128.00",
      "average": "129.5924",
      "volume": "184",
      "turnover": "23845",
      "trades": "6"
    },
    {
      "date": "2023-06-16",
      "bid": "122.50",
      "ask": "124.00",
      "open": "129.50",
      "high": "129.50",
      "low": "124.50",
      "close": "124.50",
      "average": "124.9231",
      "volume": "1958",
      "turnover": "244599.5",
      "trades": "13"
    },
    {
      "date": "2023-06-19",
      "bid": "118.00",
      "ask": "119.50",
      "open": "126.00",
      "high": "126.00",
      "low": "118.50",
      "close": "119.50",
      "average": "120.2048",
      "volume": "1323",
      "turnover": "159031",
      "trades": "14"
    },
    {
      "date": "2023-06-20",
      "bid": "118.00",
      "ask": "118.50",
      "open": "119.00",
      "high": "120.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.0386",
      "volume": "998",
      "turnover": "118800.5",
      "trades": "11"
    },
    {
      "date": "2023-06-21",
      "bid": "118.00",
      "ask": "118.50",
      "open": "118.50",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.224",
      "volume": "471",
      "turnover": "55683.5",
      "trades": "6"
    },
    {
      "date": "2023-06-22",
      "bid": "118.00",
      "ask": "120.00",
      "open": "118.00",
      "high": "119.50",
      "low": "118.00",
      "close": "119.00",
      "average": "118.5148",
      "volume": "741",
      "turnover": "87819.5",
      "trades": "10"
    },
    {
      "date": "2023-06-26",
      "bid": "118.00",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "120.00",
      "average": "118.044",
      "volume": "284",
      "turnover": "33524.5",
      "trades": "14"
    },
    {
      "date": "2023-06-27",
      "bid": "117.00",
      "ask": "118.50",
      "open": "120.00",
      "high": "120.00",
      "low": "117.50",
      "close": "119.00",
      "average": "117.5977",
      "volume": "4422",
      "turnover": "520017",
      "trades": "23"
    },
    {
      "date": "2023-06-28",
      "bid": "120.50",
      "ask": "121.00",
      "open": "118.50",
      "high": "121.50",
      "low": "118.50",
      "close": "120.00",
      "average": "119.1481",
      "volume": "135",
      "turnover": "16085",
      "trades": "10"
    },
    {
      "date": "2023-06-29",
      "bid": "119.00",
      "ask": "120.00",
      "open": "121.00",
      "high": "122.50",
      "low": "120.00",
      "close": "120.00",
      "average": "120.9882",
      "volume": "2292",
      "turnover": "277305",
      "trades": "11"
    },
    {
      "date": "2023-06-30",
      "bid": "118.00",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.50",
      "low": "118.50",
      "close": "120.50",
      "average": "119.078",
      "volume": "20760",
      "turnover": "2472059",
      "trades": "86"
    },
    {
      "date": "2023-07-03",
      "bid": "114.00",
      "ask": "115.00",
      "open": "118.50",
      "high": "118.50",
      "low": "112.50",
      "close": "118.50",
      "average": "116.3071",
      "volume": "5317",
      "turnover": "618405",
      "trades": "50"
    },
    {
      "date": "2023-07-04",
      "bid": "115.00",
      "ask": "116.00",
      "open": "114.00",
      "high": "117.50",
      "low": "114.00",
      "close": "117.50",
      "average": "114.9571",
      "volume": "618",
      "turnover": "71043.5",
      "trades": "17"
    },
    {
      "date": "2023-07-05",
      "bid": "111.00",
      "ask": "112.50",
      "open": "112.00",
      "high": "115.00",
      "low": "112.00",
      "close": "113.50",
      "average": "112.8909",
      "volume": "339",
      "turnover": "38270",
      "trades": "16"
    },
    {
      "date": "2023-07-06",
      "bid": "109.00",
      "ask": "110.50",
      "open": "111.50",
      "high": "113.00",
      "low": "110.00",
      "close": "113.00",
      "average": "112.1822",
      "volume": "118",
      "turnover": "13237.5",
      "trades": "10"
    },
    {
      "date": "2023-07-07",
      "bid": "110.00",
      "ask": "111.50",
      "open": "112.50",
      "high": "112.50",
      "low": "109.00",
      "close": "112.00",
      "average": "110.2042",
      "volume": "240",
      "turnover": "26449",
      "trades": "17"
    },
    {
      "date": "2023-07-10",
      "bid": "108.50",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "112.00",
      "average": "110.0131",
      "volume": "2208",
      "turnover": "242909",
      "trades": "9"
    },
    {
      "date": "2023-07-11",
      "bid": "110.00",
      "ask": "111.00",
      "open": "109.00",
      "high": "114.00",
      "low": "109.00",
      "close": "114.00",
      "average": "110.8943",
      "volume": "194",
      "turnover": "21513.5",
      "trades": "7"
    },
    {
      "date": "2023-07-12",
      "bid": "111.00",
      "ask": "112.50",
      "open": "114.00",
      "high": "114.00",
      "low": "108.50",
      "close": "112.50",
      "average": "110.2273",
      "volume": "1254",
      "turnover": "138225",
      "trades": "20"
    },
    {
      "date": "2023-07-13",
      "bid": "110.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.50",
      "low": "111.00",
      "close": "111.50",
      "average": "111.9821",
      "volume": "56",
      "turnover": "6271",
      "trades": "4"
    },
    {
      "date": "2023-07-14",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "109.50",
      "low": "108.50",
      "close": "109.00",
      "average": "109.0494",
      "volume": "587",
      "turnover": "64012",
      "trades": "11"
    },
    {
      "date": "2023-07-17",
      "bid": "107.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "110.00",
      "low": "107.50",
      "close": "110.00",
      "average": "108.7056",
      "volume": "231",
      "turnover": "25111",
      "trades": "13"
    },
    {
      "date": "2023-07-18",
      "bid": "111.50",
      "ask": "113.00",
      "open": "104.50",
      "high": "115.00",
      "low": "104.50",
      "close": "113.00",
      "average": "113.0285",
      "volume": "3824",
      "turnover": "432221",
      "trades": "28"
    },
    {
      "date": "2023-07-19",
      "bid": "111.00",
      "ask": "112.50",
      "open": "113.50",
      "high": "113.50",
      "low": "111.50",
      "close": "112.00",
      "average": "112.421",
      "volume": "272",
      "turnover": "30578.5",
      "trades": "15"
    },
    {
      "date": "2023-07-20",
      "bid": "108.00",
      "ask": "108.50",
      "open": "114.00",
      "high": "114.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.8653",
      "volume": "1154",
      "turnover": "125630.5",
      "trades": "11"
    },
    {
      "date": "2023-07-21",
      "bid": "107.50",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.50",
      "close": "108.50",
      "average": "109.475",
      "volume": "20",
      "turnover": "2189.5",
      "trades": "3"
    },
    {
      "date": "2023-07-24",
      "bid": "109.50",
      "ask": "111.00",
      "open": "109.00",
      "high": "111.50",
      "low": "100.00",
      "close": "100.00",
      "average": "109.4266",
      "volume": "1029",
      "turnover": "112600",
      "trades": "22"
    },
    {
      "date": "2023-07-25",
      "bid": "111.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "120.00",
      "low": "108.50",
      "close": "120.00",
      "average": "110.1669",
      "volume": "4135",
      "turnover": "455540",
      "trades": "84"
    },
    {
      "date": "2023-07-26",
      "bid": "109.50",
      "ask": "110.00",
      "open": "110.50",
      "high": "114.00",
      "low": "109.00",
      "close": "114.00",
      "average": "110.3115",
      "volume": "6898",
      "turnover": "760929",
      "trades": "88"
    },
    {
      "date": "2023-07-27",
      "bid": "108.00",
      "ask": "109.00",
      "open": "113.00",
      "high": "113.00",
      "low": "108.00",
      "close": "108.00",
      "average": "109.3285",
      "volume": "2184",
      "turnover": "238773.5",
      "trades": "55"
    },
    {
      "date": "2023-07-28",
      "bid": "109.00",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "107.50",
      "close": "110.00",
      "average": "108.3282",
      "volume": "588",
      "turnover": "63697",
      "trades": "18"
    },
    {
      "date": "2023-07-31",
      "bid": "108.00",
      "ask": "109.50",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.50",
      "average": "108.7367",
      "volume": "264",
      "turnover": "28706.5",
      "trades": "22"
    },
    {
      "date": "2023-08-01",
      "bid": "106.00",
      "ask": "107.50",
      "open": "107.50",
      "high": "107.50",
      "low": "105.50",
      "close": "107.50",
      "average": "106.2875",
      "volume": "2045",
      "turnover": "217358",
      "trades": "21"
    },
    {
      "date": "2023-08-02",
      "bid": "106.00",
      "ask": "107.50",
      "open": "105.00",
      "high": "107.00",
      "low": "104.50",
      "close": "106.00",
      "average": "105.4986",
      "volume": "354",
      "turnover": "37346.5",
      "trades": "9"
    },
    {
      "date": "2023-08-03",
      "bid": "106.50",
      "ask": "107.50",
      "open": "110.00",
      "high": "110.00",
      "low": "106.50",
      "close": "107.50",
      "average": "107.9787",
      "volume": "328",
      "turnover": "35417",
      "trades": "6"
    },
    {
      "date": "2023-08-04",
      "bid": "109.50",
      "ask": "110.00",
      "open": "106.50",
      "high": "108.50",
      "low": "106.50",
      "close": "108.50",
      "average": "108.0165",
      "volume": "182",
      "turnover": "19659",
      "trades": "9"
    },
    {
      "date": "2023-08-07",
      "bid": "107.00",
      "ask": "108.50",
      "open": "108.50",
      "high": "109.00",
      "low": "106.50",
      "close": "107.50",
      "average": "107.4604",
      "volume": "1162",
      "turnover": "124869",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.50",
      "average": "107.4908",
      "volume": "434",
      "turnover": "46651",
      "trades": "7"
    },
    {
      "date": "2023-08-09",
      "bid": "109.50",
      "ask": "110.00",
      "open": "107.50",
      "high": "109.50",
      "low": "107.50",
      "close": "109.50",
      "average": "109.0896",
      "volume": "134",
      "turnover": "14618",
      "trades": "8"
    },
    {
      "date": "2023-08-10",
      "bid": "109.50",
      "ask": "110.50",
      "open": "110.00",
      "high": "110.50",
      "low": "109.50",
      "close": "109.50",
      "average": "110.2857",
      "volume": "7",
      "turnover": "772",
      "trades": "3"
    },
    {
      "date": "2023-08-11",
      "bid": "109.50",
      "ask": "110.50",
      "open": "109.50",
      "high": "110.50",
      "low": "109.50",
      "close": "109.50",
      "average": "109.6573",
      "volume": "89",
      "turnover": "9759.5",
      "trades": "4"
    },
    {
      "date": "2023-08-14",
      "bid": "108.50",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.50",
      "low": "108.50",
      "close": "110.50",
      "average": "110.0435",
      "volume": "92",
      "turnover": "10124",
      "trades": "10"
    },
    {
      "date": "2023-08-15",
      "bid": "107.00",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.50",
      "low": "106.50",
      "close": "107.50",
      "average": "106.6903",
      "volume": "10130",
      "turnover": "1080772.5",
      "trades": "22"
    },
    {
      "date": "2023-08-16",
      "bid": "107.00",
      "ask": "107.50",
      "open": "106.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.253",
      "volume": "164",
      "turnover": "17425.5",
      "trades": "8"
    },
    {
      "date": "2023-08-17",
      "bid": "104.50",
      "ask": "106.00",
      "open": "104.00",
      "high": "106.50",
      "low": "104.00",
      "close": "106.50",
      "average": "105.4928",
      "volume": "209",
      "turnover": "22048",
      "trades": "10"
    },
    {
      "date": "2023-08-18",
      "bid": "105.00",
      "ask": "106.50",
      "open": "103.50",
      "high": "105.50",
      "low": "103.50",
      "close": "105.50",
      "average": "104.0761",
      "volume": "46",
      "turnover": "4787.5",
      "trades": "7"
    },
    {
      "date": "2023-08-21",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "106.50",
      "low": "105.00",
      "close": "106.50",
      "average": "105.1275",
      "volume": "149",
      "turnover": "15664",
      "trades": "8"
    },
    {
      "date": "2023-08-22",
      "bid": "104.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "105.00",
      "low": "102.00",
      "close": "105.00",
      "average": "103.7476",
      "volume": "923",
      "turnover": "95759",
      "trades": "9"
    },
    {
      "date": "2023-08-23",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.00",
      "close": "103.00",
      "average": "105.1964",
      "volume": "28",
      "turnover": "2945.5",
      "trades": "4"
    },
    {
      "date": "2023-08-24",
      "bid": "103.50",
      "ask": "105.00",
      "open": "100.50",
      "high": "105.50",
      "low": "100.50",
      "close": "103.00",
      "average": "103.1543",
      "volume": "94",
      "turnover": "9696.5",
      "trades": "7"
    },
    {
      "date": "2023-08-25",
      "bid": "103.50",
      "ask": "105.00",
      "open": "103.50",
      "high": "105.00",
      "low": "103.50",
      "close": "103.50",
      "average": "104.4264",
      "volume": "231",
      "turnover": "24122.5",
      "trades": "11"
    },
    {
      "date": "2023-08-28",
      "bid": "105.50",
      "ask": "106.00",
      "open": "103.50",
      "high": "106.00",
      "low": "103.50",
      "close": "106.00",
      "average": "104.9645",
      "volume": "380",
      "turnover": "39886.5",
      "trades": "9"
    },
    {
      "date": "2023-08-29",
      "bid": "106.00",
      "ask": "107.50",
      "open": "106.00",
      "high": "106.50",
      "low": "105.50",
      "close": "105.50",
      "average": "106.1667",
      "volume": "12",
      "turnover": "1274",
      "trades": "5"
    },
    {
      "date": "2023-08-30",
      "bid": "105.50",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.4585",
      "volume": "205",
      "turnover": "21824",
      "trades": "6"
    },
    {
      "date": "2023-08-31",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.0418",
      "volume": "502",
      "turnover": "53233",
      "trades": "7"
    },
    {
      "date": "2023-09-01",
      "bid": "104.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.50",
      "low": "104.50",
      "close": "106.00",
      "average": "105.8529",
      "volume": "85",
      "turnover": "8997.5",
      "trades": "4"
    },
    {
      "date": "2023-09-04",
      "bid": "105.00",
      "ask": "106.50",
      "open": "104.50",
      "high": "107.00",
      "low": "104.50",
      "close": "106.00",
      "average": "106.0037",
      "volume": "403",
      "turnover": "42719.5",
      "trades": "7"
    },
    {
      "date": "2023-09-05",
      "bid": "103.50",
      "ask": "104.50",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.50",
      "average": "105.4333",
      "volume": "15",
      "turnover": "1581.5",
      "trades": "4"
    },
    {
      "date": "2023-09-06",
      "bid": "103.00",
      "ask": "104.50",
      "open": "104.50",
      "high": "104.50",
      "low": "103.50",
      "close": "103.50",
      "average": "104.2614",
      "volume": "44",
      "turnover": "4587.5",
      "trades": "4"
    },
    {
      "date": "2023-09-07",
      "bid": "101.50",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "101.00",
      "close": "102.00",
      "average": "103.3901",
      "volume": "141",
      "turnover": "14578",
      "trades": "9"
    },
    {
      "date": "2023-09-08",
      "bid": "100.50",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.50",
      "low": "101.00",
      "close": "102.00",
      "average": "101.6293",
      "volume": "116",
      "turnover": "11789",
      "trades": "7"
    },
    {
      "date": "2023-09-11",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.5565",
      "volume": "566",
      "turnover": "56915",
      "trades": "7"
    },
    {
      "date": "2023-09-12",
      "bid": "97.60",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.6978",
      "volume": "137",
      "turnover": "13521.6",
      "trades": "5"
    },
    {
      "date": "2023-09-13",
      "bid": "98.80",
      "ask": "99.20",
      "open": "98.20",
      "high": "100.50",
      "low": "98.00",
      "close": "98.00",
      "average": "99.9517",
      "volume": "2625",
      "turnover": "262373.1",
      "trades": "17"
    },
    {
      "date": "2023-09-14",
      "bid": "99.80",
      "ask": "100.50",
      "open": "98.00",
      "high": "99.80",
      "low": "98.00",
      "close": "99.80",
      "average": "99.0522",
      "volume": "341",
      "turnover": "33776.8",
      "trades": "12"
    },
    {
      "date": "2023-09-15",
      "bid": "98.60",
      "ask": "99.20",
      "open": "101.00",
      "high": "101.50",
      "low": "98.60",
      "close": "98.60",
      "average": "100.0076",
      "volume": "842",
      "turnover": "84206.4",
      "trades": "15"
    },
    {
      "date": "2023-09-18",
      "bid": "100.00",
      "ask": "101.00",
      "open": "96.20",
      "high": "102.50",
      "low": "96.20",
      "close": "101.00",
      "average": "99.6212",
      "volume": "703",
      "turnover": "70033.7",
      "trades": "19"
    },
    {
      "date": "2023-09-19",
      "bid": "97.60",
      "ask": "98.40",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "98.40",
      "average": "98.8167",
      "volume": "574",
      "turnover": "56720.8",
      "trades": "13"
    },
    {
      "date": "2023-09-20",
      "bid": "100.00",
      "ask": "101.50",
      "open": "97.60",
      "high": "101.00",
      "low": "97.60",
      "close": "101.00",
      "average": "99.563",
      "volume": "508",
      "turnover": "50578",
      "trades": "13"
    },
    {
      "date": "2023-09-21",
      "bid": "99.00",
      "ask": "100.00",
      "open": "99.80",
      "high": "99.80",
      "low": "99.40",
      "close": "99.40",
      "average": "99.6182",
      "volume": "11",
      "turnover": "1095.8",
      "trades": "3"
    },
    {
      "date": "2023-09-22",
      "bid": "98.80",
      "ask": "100.00",
      "open": "97.60",
      "high": "100.00",
      "low": "97.60",
      "close": "99.80",
      "average": "99.2121",
      "volume": "1124",
      "turnover": "111514.4",
      "trades": "19"
    },
    {
      "date": "2023-09-25",
      "bid": "98.00",
      "ask": "98.80",
      "open": "98.00",
      "high": "101.50",
      "low": "98.00",
      "close": "98.80",
      "average": "98.3772",
      "volume": "1081",
      "turnover": "106345.8",
      "trades": "30"
    },
    {
      "date": "2023-09-26",
      "bid": "98.60",
      "ask": "99.40",
      "open": "98.80",
      "high": "99.20",
      "low": "97.80",
      "close": "98.80",
      "average": "98.3907",
      "volume": "627",
      "turnover": "61691",
      "trades": "14"
    },
    {
      "date": "2023-09-27",
      "bid": "101.50",
      "ask": "102.00",
      "open": "98.80",
      "high": "102.50",
      "low": "98.80",
      "close": "102.00",
      "average": "101.8357",
      "volume": "906",
      "turnover": "92263.1",
      "trades": "13"
    },
    {
      "date": "2023-09-28",
      "bid": "100.50",
      "ask": "102.00",
      "open": "103.00",
      "high": "104.00",
      "low": "100.00",
      "close": "100.00",
      "average": "103.1709",
      "volume": "512",
      "turnover": "52823.5",
      "trades": "15"
    },
    {
      "date": "2023-09-29",
      "bid": "101.50",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.9452",
      "volume": "383",
      "turnover": "39428",
      "trades": "12"
    },
    {
      "date": "2023-10-02",
      "bid": "103.00",
      "ask": "103.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.50",
      "close": "103.50",
      "average": "103.536",
      "volume": "403",
      "turnover": "41725",
      "trades": "21"
    },
    {
      "date": "2023-10-03",
      "bid": "102.00",
      "ask": "102.50",
      "open": "104.50",
      "high": "106.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.3915",
      "volume": "1373",
      "turnover": "140583.5",
      "trades": "15"
    },
    {
      "date": "2023-10-04",
      "bid": "100.00",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "100.5886",
      "volume": "158",
      "turnover": "15893",
      "trades": "8"
    },
    {
      "date": "2023-10-05",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.00",
      "low": "101.00",
      "close": "101.50",
      "average": "101.5118",
      "volume": "592",
      "turnover": "60095",
      "trades": "16"
    },
    {
      "date": "2023-10-06",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "100.2818",
      "volume": "1086",
      "turnover": "108906",
      "trades": "12"
    },
    {
      "date": "2023-10-09",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.50",
      "high": "102.00",
      "low": "101.50",
      "close": "101.50",
      "average": "101.5007",
      "volume": "760",
      "turnover": "77140.5",
      "trades": "8"
    },
    {
      "date": "2023-10-10",
      "bid": "104.50",
      "ask": "105.50",
      "open": "103.50",
      "high": "105.50",
      "low": "102.50",
      "close": "105.50",
      "average": "102.9364",
      "volume": "55",
      "turnover": "5661.5",
      "trades": "4"
    },
    {
      "date": "2023-10-11",
      "bid": "102.00",
      "ask": "103.00",
      "open": "105.50",
      "high": "105.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.8973",
      "volume": "219",
      "turnover": "22534.5",
      "trades": "8"
    },
    {
      "date": "2023-10-12",
      "bid": "102.00",
      "ask": "103.50",
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.6358",
      "volume": "346",
      "turnover": "35858",
      "trades": "7"
    },
    {
      "date": "2023-10-13",
      "bid": "101.50",
      "ask": "102.50",
      "open": "103.50",
      "high": "103.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.2059",
      "volume": "17",
      "turnover": "1737.5",
      "trades": "5"
    },
    {
      "date": "2023-10-16",
      "bid": "95.80",
      "ask": "96.80",
      "open": "102.50",
      "high": "102.50",
      "low": "95.60",
      "close": "96.40",
      "average": "96.7824",
      "volume": "3668",
      "turnover": "354997.8",
      "trades": "40"
    },
    {
      "date": "2023-10-17",
      "bid": "97.00",
      "ask": "97.40",
      "open": "96.40",
      "high": "97.40",
      "low": "96.40",
      "close": "96.40",
      "average": "96.6411",
      "volume": "886",
      "turnover": "85624",
      "trades": "9"
    },
    {
      "date": "2023-10-18",
      "bid": "94.60",
      "ask": "95.40",
      "open": "96.40",
      "high": "98.20",
      "low": "96.40",
      "close": "97.00",
      "average": "97.2566",
      "volume": "618",
      "turnover": "60104.6",
      "trades": "9"
    },
    {
      "date": "2023-10-19",
      "bid": "96.20",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.00",
      "low": "96.60",
      "close": "97.00",
      "average": "96.9972",
      "volume": "580",
      "turnover": "56258.4",
      "trades": "8"
    },
    {
      "date": "2023-10-20",
      "bid": "97.60",
      "ask": "98.40",
      "open": "95.40",
      "high": "97.40",
      "low": "95.40",
      "close": "97.00",
      "average": "96.9603",
      "volume": "892",
      "turnover": "86488.6",
      "trades": "9"
    },
    {
      "date": "2023-10-23",
      "bid": "96.20",
      "ask": "96.80",
      "open": "97.00",
      "high": "97.80",
      "low": "95.60",
      "close": "96.60",
      "average": "97.0479",
      "volume": "167",
      "turnover": "16207",
      "trades": "7"
    },
    {
      "date": "2023-10-24",
      "bid": "97.00",
      "ask": "97.60",
      "open": "96.60",
      "high": "97.20",
      "low": "96.60",
      "close": "97.20",
      "average": "96.6286",
      "volume": "105",
      "turnover": "10146",
      "trades": "2"
    },
    {
      "date": "2023-10-25",
      "bid": "94.20",
      "ask": "95.00",
      "open": "96.40",
      "high": "96.40",
      "low": "93.20",
      "close": "93.80",
      "average": "94.2474",
      "volume": "76",
      "turnover": "7162.8",
      "trades": "9"
    },
    {
      "date": "2023-10-26",
      "bid": "93.40",
      "ask": "94.20",
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "103",
      "turnover": "9661.4",
      "trades": "2"
    },
    {
      "date": "2023-10-27",
      "bid": "100.00",
      "ask": "101.00",
      "open": "99.40",
      "high": "102.50",
      "low": "97.80",
      "close": "101.50",
      "average": "99.8501",
      "volume": "2276",
      "turnover": "227258.8",
      "trades": "29"
    },
    {
      "date": "2023-10-30",
      "bid": "100.00",
      "ask": "101.50",
      "open": "102.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.00",
      "average": "101.9217",
      "volume": "2273",
      "turnover": "231668",
      "trades": "30"
    },
    {
      "date": "2023-10-31",
      "bid": "102.00",
      "ask": "103.50",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "101.2581",
      "volume": "6224",
      "turnover": "630230.5",
      "trades": "27"
    },
    {
      "date": "2023-11-01",
      "bid": "101.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.50",
      "low": "101.50",
      "close": "102.50",
      "average": "102.5466",
      "volume": "1181",
      "turnover": "121107.5",
      "trades": "12"
    },
    {
      "date": "2023-11-02",
      "bid": "108.00",
      "ask": "109.00",
      "open": "105.50",
      "high": "110.00",
      "low": "104.50",
      "close": "109.00",
      "average": "105.8901",
      "volume": "223",
      "turnover": "23613.5",
      "trades": "8"
    },
    {
      "date": "2023-11-03",
      "bid": "110.00",
      "ask": "111.00",
      "open": "108.50",
      "high": "111.00",
      "low": "108.50",
      "close": "110.50",
      "average": "110.7435",
      "volume": "384",
      "turnover": "42525.5",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "111.50",
      "ask": "112.00",
      "open": "110.50",
      "high": "112.00",
      "low": "109.50",
      "close": "112.00",
      "average": "110.3632",
      "volume": "1616",
      "turnover": "178347",
      "trades": "12"
    },
    {
      "date": "2023-11-07",
      "bid": "112.00",
      "ask": "113.50",
      "open": "112.00",
      "high": "115.00",
      "low": "112.00",
      "close": "113.50",
      "average": "113.7021",
      "volume": "1430",
      "turnover": "162594",
      "trades": "25"
    },
    {
      "date": "2023-11-08",
      "bid": "109.50",
      "ask": "110.50",
      "open": "112.50",
      "high": "112.50",
      "low": "109.50",
      "close": "109.50",
      "average": "110.8017",
      "volume": "295",
      "turnover": "32686.5",
      "trades": "13"
    },
    {
      "date": "2023-11-09",
      "bid": "111.50",
      "ask": "113.00",
      "open": "109.00",
      "high": "112.50",
      "low": "108.00",
      "close": "112.50",
      "average": "110.8253",
      "volume": "730",
      "turnover": "80902.5",
      "trades": "16"
    },
    {
      "date": "2023-11-10",
      "bid": "111.00",
      "ask": "112.50",
      "open": "112.50",
      "high": "112.50",
      "low": "110.00",
      "close": "110.00",
      "average": "110.2294",
      "volume": "449",
      "turnover": "49493",
      "trades": "14"
    },
    {
      "date": "2023-11-13",
      "bid": "109.50",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.50",
      "low": "109.00",
      "close": "111.00",
      "average": "109.3909",
      "volume": "339",
      "turnover": "37083.5",
      "trades": "10"
    },
    {
      "date": "2023-11-14",
      "bid": "116.00",
      "ask": "116.50",
      "open": "110.50",
      "high": "118.00",
      "low": "110.00",
      "close": "116.50",
      "average": "113.5455",
      "volume": "1131",
      "turnover": "128420",
      "trades": "22"
    },
    {
      "date": "2023-11-15",
      "bid": "115.50",
      "ask": "117.00",
      "open": "116.50",
      "high": "119.50",
      "low": "115.50",
      "close": "117.50",
      "average": "116.8231",
      "volume": "1614",
      "turnover": "188552.5",
      "trades": "26"
    },
    {
      "date": "2023-11-16",
      "bid": "117.00",
      "ask": "118.50",
      "open": "117.50",
      "high": "117.50",
      "low": "114.50",
      "close": "117.50",
      "average": "114.6935",
      "volume": "504",
      "turnover": "57805.5",
      "trades": "7"
    },
    {
      "date": "2023-11-17",
      "bid": "120.00",
      "ask": "121.50",
      "open": "120.00",
      "high": "121.50",
      "low": "120.00",
      "close": "120.50",
      "average": "120.9462",
      "volume": "6104",
      "turnover": "738255.5",
      "trades": "24"
    },
    {
      "date": "2023-11-20",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.50",
      "high": "120.00",
      "low": "117.00",
      "close": "118.00",
      "average": "119.0836",
      "volume": "544",
      "turnover": "64781.5",
      "trades": "21"
    },
    {
      "date": "2023-11-21",
      "bid": "119.00",
      "ask": "120.00",
      "open": "117.00",
      "high": "120.50",
      "low": "117.00",
      "close": "119.00",
      "average": "119.2007",
      "volume": "1223",
      "turnover": "145782.5",
      "trades": "13"
    },
    {
      "date": "2023-11-22",
      "bid": "119.50",
      "ask": "120.50",
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "31",
      "turnover": "3720",
      "trades": "4"
    },
    {
      "date": "2023-11-23",
      "bid": "120.50",
      "ask": "122.00",
      "open": "118.50",
      "high": "122.00",
      "low": "118.50",
      "close": "121.00",
      "average": "120.4917",
      "volume": "1619",
      "turnover": "195076",
      "trades": "19"
    },
    {
      "date": "2023-11-24",
      "bid": "121.00",
      "ask": "122.50",
      "open": "120.50",
      "high": "122.50",
      "low": "120.00",
      "close": "122.00",
      "average": "121.9635",
      "volume": "1451",
      "turnover": "176969",
      "trades": "15"
    },
    {
      "date": "2023-11-27",
      "bid": "121.00",
      "ask": "122.00",
      "open": "119.00",
      "high": "123.00",
      "low": "118.00",
      "close": "122.00",
      "average": "121.2678",
      "volume": "702",
      "turnover": "85130",
      "trades": "16"
    },
    {
      "date": "2023-11-28",
      "bid": "122.00",
      "ask": "123.50",
      "open": "122.00",
      "high": "123.00",
      "low": "121.00",
      "close": "122.50",
      "average": "122.3371",
      "volume": "1731",
      "turnover": "211765.5",
      "trades": "10"
    },
    {
      "date": "2023-11-29",
      "bid": "125.50",
      "ask": "127.00",
      "open": "123.50",
      "high": "127.50",
      "low": "122.50",
      "close": "125.00",
      "average": "124.2182",
      "volume": "1682",
      "turnover": "208935",
      "trades": "23"
    },
    {
      "date": "2023-11-30",
      "bid": "124.50",
      "ask": "126.00",
      "open": "127.00",
      "high": "127.00",
      "low": "123.00",
      "close": "125.00",
      "average": "124.424",
      "volume": "388",
      "turnover": "48276.5",
      "trades": "11"
    },
    {
      "date": "2023-12-01",
      "bid": "125.00",
      "ask": "126.00",
      "open": "121.50",
      "high": "126.50",
      "low": "121.50",
      "close": "126.50",
      "average": "125.3295",
      "volume": "44",
      "turnover": "5514.5",
      "trades": "6"
    },
    {
      "date": "2023-12-04",
      "bid": "123.50",
      "ask": "124.50",
      "open": "125.50",
      "high": "126.50",
      "low": "124.50",
      "close": "124.50",
      "average": "125.8477",
      "volume": "801",
      "turnover": "100804",
      "trades": "15"
    },
    {
      "date": "2023-12-05",
      "bid": "128.50",
      "ask": "129.50",
      "open": "126.50",
      "high": "129.00",
      "low": "124.00",
      "close": "128.50",
      "average": "128.4163",
      "volume": "777",
      "turnover": "99779.5",
      "trades": "16"
    },
    {
      "date": "2023-12-06",
      "bid": "129.50",
      "ask": "131.00",
      "open": "130.00",
      "high": "132.00",
      "low": "129.00",
      "close": "131.00",
      "average": "130.4749",
      "volume": "1117",
      "turnover": "145740.5",
      "trades": "18"
    },
    {
      "date": "2023-12-07",
      "bid": "129.00",
      "ask": "129.50",
      "open": "127.50",
      "high": "130.00",
      "low": "127.50",
      "close": "130.00",
      "average": "128.9286",
      "volume": "287",
      "turnover": "37002.5",
      "trades": "7"
    },
    {
      "date": "2023-12-08",
      "bid": "127.50",
      "ask": "128.50",
      "open": "128.50",
      "high": "129.50",
      "low": "127.00",
      "close": "128.50",
      "average": "128.8428",
      "volume": "1371",
      "turnover": "176643.5",
      "trades": "12"
    },
    {
      "date": "2023-12-11",
      "bid": "129.00",
      "ask": "130.00",
      "open": "128.00",
      "high": "129.00",
      "low": "127.00",
      "close": "129.00",
      "average": "127.0811",
      "volume": "672",
      "turnover": "85398.5",
      "trades": "14"
    },
    {
      "date": "2023-12-12",
      "bid": "129.00",
      "ask": "130.00",
      "open": "129.00",
      "high": "129.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.50",
      "volume": "2",
      "turnover": "257",
      "trades": "2"
    },
    {
      "date": "2023-12-13",
      "bid": "129.00",
      "ask": "130.50",
      "open": "129.00",
      "high": "130.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.365",
      "volume": "3785",
      "turnover": "493431.5",
      "trades": "13"
    },
    {
      "date": "2023-12-14",
      "bid": "131.50",
      "ask": "133.00",
      "open": "130.00",
      "high": "136.00",
      "low": "130.00",
      "close": "133.00",
      "average": "134.7218",
      "volume": "1540",
      "turnover": "207471.5",
      "trades": "21"
    },
    {
      "date": "2023-12-15",
      "bid": "131.50",
      "ask": "133.00",
      "open": "133.50",
      "high": "135.00",
      "low": "133.00",
      "close": "133.50",
      "average": "133.1515",
      "volume": "264",
      "turnover": "35152",
      "trades": "10"
    },
    {
      "date": "2023-12-18",
      "bid": "130.00",
      "ask": "131.00",
      "open": "133.00",
      "high": "133.00",
      "low": "129.50",
      "close": "131.00",
      "average": "130.1438",
      "volume": "810",
      "turnover": "105416.5",
      "trades": "18"
    },
    {
      "date": "2023-12-19",
      "bid": "131.50",
      "ask": "133.00",
      "open": "131.00",
      "high": "133.00",
      "low": "131.00",
      "close": "133.00",
      "average": "131.7863",
      "volume": "124",
      "turnover": "16341.5",
      "trades": "14"
    },
    {
      "date": "2023-12-20",
      "bid": "131.50",
      "ask": "133.00",
      "open": "133.00",
      "high": "133.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.6214",
      "volume": "206",
      "turnover": "27320",
      "trades": "5"
    },
    {
      "date": "2023-12-21",
      "bid": "131.50",
      "ask": "132.00",
      "open": "130.00",
      "high": "132.00",
      "low": "130.00",
      "close": "132.00",
      "average": "130.9727",
      "volume": "1721",
      "turnover": "225404",
      "trades": "12"
    },
    {
      "date": "2023-12-22",
      "bid": "132.50",
      "ask": "134.00",
      "open": "132.00",
      "high": "132.50",
      "low": "131.50",
      "close": "132.50",
      "average": "131.899",
      "volume": "208",
      "turnover": "27435",
      "trades": "8"
    },
    {
      "date": "2023-12-27",
      "bid": "134.00",
      "ask": "135.00",
      "open": "137.00",
      "high": "137.00",
      "low": "133.00",
      "close": "134.00",
      "average": "133.7579",
      "volume": "975",
      "turnover": "130414",
      "trades": "14"
    },
    {
      "date": "2023-12-28",
      "bid": "134.50",
      "ask": "136.00",
      "open": "136.00",
      "high": "136.00",
      "low": "134.00",
      "close": "136.00",
      "average": "135.5578",
      "volume": "320",
      "turnover": "43378.5",
      "trades": "21"
    },
    {
      "date": "2023-12-29",
      "bid": "134.50",
      "ask": "135.50",
      "open": "134.00",
      "high": "136.50",
      "low": "134.00",
      "close": "136.00",
      "average": "134.6069",
      "volume": "1474",
      "turnover": "198410.5",
      "trades": "22"
    },
    {
      "date": "2024-01-02",
      "bid": "133.50",
      "ask": "134.50",
      "open": "135.50",
      "high": "135.50",
      "low": "132.50",
      "close": "134.00",
      "average": "133.7779",
      "volume": "1963",
      "turnover": "262606",
      "trades": "29"
    },
    {
      "date": "2024-01-03",
      "bid": "130.00",
      "ask": "131.00",
      "open": "134.00",
      "high": "134.50",
      "low": "129.50",
      "close": "131.50",
      "average": "132.8496",
      "volume": "113",
      "turnover": "15012",
      "trades": "13"
    },
    {
      "date": "2024-01-04",
      "bid": "130.50",
      "ask": "131.00",
      "open": "131.50",
      "high": "131.50",
      "low": "129.50",
      "close": "130.50",
      "average": "129.8111",
      "volume": "720",
      "turnover": "93464",
      "trades": "12"
    },
    {
      "date": "2024-01-05",
      "bid": "128.00",
      "ask": "129.00",
      "open": "130.50",
      "high": "130.50",
      "low": "128.50",
      "close": "129.50",
      "average": "129.0699",
      "volume": "93",
      "turnover": "12003.5",
      "trades": "6"
    },
    {
      "date": "2024-01-08",
      "bid": "127.50",
      "ask": "129.00",
      "open": "129.00",
      "high": "129.00",
      "low": "125.00",
      "close": "128.50",
      "average": "125.755",
      "volume": "400",
      "turnover": "50302",
      "trades": "13"
    },
    {
      "date": "2024-01-09",
      "bid": "128.50",
      "ask": "129.50",
      "open": "125.00",
      "high": "128.50",
      "low": "125.00",
      "close": "128.50",
      "average": "128.3134",
      "volume": "1026",
      "turnover": "131649.5",
      "trades": "11"
    },
    {
      "date": "2024-01-10",
      "bid": "127.50",
      "ask": "128.50",
      "open": "129.50",
      "high": "129.50",
      "low": "127.50",
      "close": "128.50",
      "average": "127.9551",
      "volume": "523",
      "turnover": "66920.5",
      "trades": "9"
    },
    {
      "date": "2024-01-11",
      "bid": "124.50",
      "ask": "126.00",
      "open": "128.50",
      "high": "128.50",
      "low": "127.50",
      "close": "127.50",
      "average": "127.8265",
      "volume": "196",
      "turnover": "25054",
      "trades": "8"
    },
    {
      "date": "2024-01-12",
      "bid": "129.00",
      "ask": "129.50",
      "open": "127.50",
      "high": "128.50",
      "low": "126.50",
      "close": "128.50",
      "average": "128.3543",
      "volume": "652",
      "turnover": "83687",
      "trades": "7"
    },
    {
      "date": "2024-01-15",
      "bid": "127.50",
      "ask": "128.50",
      "open": "128.50",
      "high": "130.50",
      "low": "128.00",
      "close": "128.00",
      "average": "129.3627",
      "volume": "357",
      "turnover": "46182.5",
      "trades": "9"
    },
    {
      "date": "2024-01-16",
      "bid": "126.50",
      "ask": "128.00",
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "1",
      "turnover": "126",
      "trades": "1"
    },
    {
      "date": "2024-01-17",
      "bid": "123.00",
      "ask": "124.50",
      "open": "124.50",
      "high": "126.00",
      "low": "122.50",
      "close": "122.50",
      "average": "124.1565",
      "volume": "345",
      "turnover": "42834",
      "trades": "12"
    },
    {
      "date": "2024-01-18",
      "bid": "121.50",
      "ask": "123.00",
      "open": "123.50",
      "high": "123.50",
      "low": "121.50",
      "close": "121.50",
      "average": "122.1151",
      "volume": "756",
      "turnover": "92319",
      "trades": "14"
    },
    {
      "date": "2024-01-19",
      "bid": "120.00",
      "ask": "121.00",
      "open": "122.50",
      "high": "122.50",
      "low": "121.00",
      "close": "121.00",
      "average": "122.3102",
      "volume": "187",
      "turnover": "22872",
      "trades": "7"
    },
    {
      "date": "2024-01-22",
      "bid": "121.50",
      "ask": "123.00",
      "open": "117.50",
      "high": "121.00",
      "low": "117.50",
      "close": "119.50",
      "average": "119.6918",
      "volume": "232",
      "turnover": "27768.5",
      "trades": "16"
    },
    {
      "date": "2024-01-23",
      "bid": "121.50",
      "ask": "123.00",
      "open": "119.50",
      "high": "124.00",
      "low": "119.50",
      "close": "122.00",
      "average": "122.869",
      "volume": "210",
      "turnover": "25802.5",
      "trades": "14"
    },
    {
      "date": "2024-01-24",
      "bid": "124.00",
      "ask": "125.50",
      "open": "122.00",
      "high": "125.00",
      "low": "122.00",
      "close": "124.50",
      "average": "124.445",
      "volume": "745",
      "turnover": "92711.5",
      "trades": "8"
    },
    {
      "date": "2024-01-25",
      "bid": "125.50",
      "ask": "127.00",
      "open": "125.50",
      "high": "126.50",
      "low": "124.50",
      "close": "125.00",
      "average": "125.25",
      "volume": "90",
      "turnover": "11272.5",
      "trades": "14"
    },
    {
      "date": "2024-01-26",
      "bid": "126.00",
      "ask": "127.50",
      "open": "123.50",
      "high": "127.50",
      "low": "123.50",
      "close": "127.00",
      "average": "124.7754",
      "volume": "276",
      "turnover": "34438",
      "trades": "10"
    },
    {
      "date": "2024-01-29",
      "bid": "125.00",
      "ask": "126.50",
      "open": "127.00",
      "high": "128.00",
      "low": "125.00",
      "close": "127.50",
      "average": "126.9916",
      "volume": "238",
      "turnover": "30224",
      "trades": "15"
    },
    {
      "date": "2024-01-30",
      "bid": "121.50",
      "ask": "122.00",
      "open": "124.50",
      "high": "124.50",
      "low": "121.00",
      "close": "122.00",
      "average": "122.5463",
      "volume": "5466",
      "turnover": "669838",
      "trades": "55"
    },
    {
      "date": "2024-01-31",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "123.00",
      "low": "121.50",
      "close": "122.00",
      "average": "122.0524",
      "volume": "401",
      "turnover": "48943",
      "trades": "23"
    },
    {
      "date": "2024-02-01",
      "bid": "121.00",
      "ask": "122.00",
      "open": "123.00",
      "high": "123.50",
      "low": "121.50",
      "close": "123.00",
      "average": "122.7188",
      "volume": "160",
      "turnover": "19635",
      "trades": "11"
    },
    {
      "date": "2024-02-02",
      "bid": "122.00",
      "ask": "123.00",
      "open": "123.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.5213",
      "volume": "2533",
      "turnover": "312879.5",
      "trades": "21"
    },
    {
      "date": "2024-02-05",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.50",
      "low": "122.50",
      "close": "122.50",
      "average": "123.4946",
      "volume": "828",
      "turnover": "102253.5",
      "trades": "19"
    },
    {
      "date": "2024-02-06",
      "bid": "121.50",
      "ask": "122.50",
      "open": "122.50",
      "high": "123.00",
      "low": "121.50",
      "close": "123.00",
      "average": "121.7029",
      "volume": "244",
      "turnover": "29695.5",
      "trades": "8"
    },
    {
      "date": "2024-02-07",
      "bid": "121.50",
      "ask": "122.50",
      "open": "122.00",
      "high": "122.50",
      "low": "120.50",
      "close": "122.50",
      "average": "121.1552",
      "volume": "583",
      "turnover": "70633.5",
      "trades": "4"
    },
    {
      "date": "2024-02-08",
      "bid": "119.50",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.50",
      "average": "120.6326",
      "volume": "1324",
      "turnover": "159717.5",
      "trades": "13"
    },
    {
      "date": "2024-02-09",
      "bid": "103.50",
      "ask": "104.50",
      "open": "120.00",
      "high": "120.00",
      "low": "103.50",
      "close": "105.50",
      "average": "106.6788",
      "volume": "7839",
      "turnover": "836255.5",
      "trades": "113"
    },
    {
      "date": "2024-02-12",
      "bid": "105.00",
      "ask": "105.50",
      "open": "107.50",
      "high": "107.50",
      "low": "102.00",
      "close": "105.00",
      "average": "106.0109",
      "volume": "2559",
      "turnover": "271282",
      "trades": "42"
    },
    {
      "date": "2024-02-13",
      "bid": "102.00",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "103.50",
      "average": "103.9894",
      "volume": "567",
      "turnover": "58962",
      "trades": "24"
    },
    {
      "date": "2024-02-14",
      "bid": "106.50",
      "ask": "108.00",
      "open": "105.00",
      "high": "107.50",
      "low": "103.50",
      "close": "107.50",
      "average": "106.202",
      "volume": "869",
      "turnover": "92289.5",
      "trades": "16"
    },
    {
      "date": "2024-02-15",
      "bid": "107.50",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.50",
      "average": "108.1505",
      "volume": "289",
      "turnover": "31255.5",
      "trades": "16"
    },
    {
      "date": "2024-02-16",
      "bid": "107.50",
      "ask": "108.00",
      "open": "107.50",
      "high": "109.00",
      "low": "107.50",
      "close": "107.50",
      "average": "108.8525",
      "volume": "183",
      "turnover": "19920",
      "trades": "5"
    },
    {
      "date": "2024-02-19",
      "bid": "107.50",
      "ask": "109.00",
      "open": "114.00",
      "high": "114.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.4058",
      "volume": "621",
      "turnover": "67320",
      "trades": "17"
    },
    {
      "date": "2024-02-20",
      "bid": "109.50",
      "ask": "110.50",
      "open": "110.00",
      "high": "111.50",
      "low": "108.00",
      "close": "109.50",
      "average": "110.5722",
      "volume": "97",
      "turnover": "10725.5",
      "trades": "6"
    },
    {
      "date": "2024-02-21",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "109.50",
      "low": "108.00",
      "close": "109.00",
      "average": "108.6991",
      "volume": "211",
      "turnover": "22935.5",
      "trades": "10"
    },
    {
      "date": "2024-02-22",
      "bid": "109.50",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.3098",
      "volume": "184",
      "turnover": "20297",
      "trades": "12"
    },
    {
      "date": "2024-02-23",
      "bid": "109.50",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "109.00",
      "close": "110.50",
      "average": "109.744",
      "volume": "373",
      "turnover": "40934.5",
      "trades": "14"
    },
    {
      "date": "2024-02-26",
      "bid": "107.50",
      "ask": "108.50",
      "open": "110.00",
      "high": "110.00",
      "low": "107.50",
      "close": "109.00",
      "average": "109.3587",
      "volume": "1012",
      "turnover": "110671",
      "trades": "13"
    },
    {
      "date": "2024-02-27",
      "bid": "107.50",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.00",
      "low": "107.50",
      "close": "107.50",
      "average": "108.4051",
      "volume": "216",
      "turnover": "23415.5",
      "trades": "18"
    },
    {
      "date": "2024-02-28",
      "bid": "107.50",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.00",
      "low": "106.50",
      "close": "107.00",
      "average": "106.9405",
      "volume": "269",
      "turnover": "28767",
      "trades": "7"
    },
    {
      "date": "2024-02-29",
      "bid": "109.50",
      "ask": "110.50",
      "open": "107.00",
      "high": "112.00",
      "low": "107.00",
      "close": "111.00",
      "average": "110.279",
      "volume": "3833",
      "turnover": "422699.5",
      "trades": "23"
    },
    {
      "date": "2024-03-01",
      "bid": "111.00",
      "ask": "112.00",
      "open": "109.50",
      "high": "111.00",
      "low": "109.50",
      "close": "111.00",
      "average": "110.4129",
      "volume": "1298",
      "turnover": "143316",
      "trades": "15"
    },
    {
      "date": "2024-03-04",
      "bid": "111.50",
      "ask": "112.50",
      "open": "111.00",
      "high": "112.50",
      "low": "111.00",
      "close": "112.50",
      "average": "111.4608",
      "volume": "523",
      "turnover": "58294",
      "trades": "13"
    },
    {
      "date": "2024-03-05",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.50",
      "high": "114.00",
      "low": "112.00",
      "close": "113.50",
      "average": "113.2085",
      "volume": "482",
      "turnover": "54566.5",
      "trades": "22"
    },
    {
      "date": "2024-03-06",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.50",
      "high": "114.00",
      "low": "111.50",
      "close": "114.00",
      "average": "111.9596",
      "volume": "1052",
      "turnover": "117781.5",
      "trades": "19"
    },
    {
      "date": "2024-03-07",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.8802",
      "volume": "263",
      "turnover": "29687.5",
      "trades": "13"
    },
    {
      "date": "2024-03-08",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.00",
      "high": "114.50",
      "low": "113.00",
      "close": "114.50",
      "average": "114.187",
      "volume": "409",
      "turnover": "46702.5",
      "trades": "17"
    },
    {
      "date": "2024-03-11",
      "bid": "114.50",
      "ask": "116.00",
      "open": "114.50",
      "high": "117.00",
      "low": "113.50",
      "close": "115.00",
      "average": "115.2413",
      "volume": "920",
      "turnover": "106022",
      "trades": "25"
    },
    {
      "date": "2024-03-12",
      "bid": "116.00",
      "ask": "117.00",
      "open": "115.00",
      "high": "117.00",
      "low": "115.00",
      "close": "116.00",
      "average": "116.0992",
      "volume": "514",
      "turnover": "59675",
      "trades": "11"
    },
    {
      "date": "2024-03-13",
      "bid": "117.50",
      "ask": "118.50",
      "open": "116.00",
      "high": "118.00",
      "low": "115.50",
      "close": "118.00",
      "average": "116.7188",
      "volume": "80",
      "turnover": "9337.5",
      "trades": "11"
    },
    {
      "date": "2024-03-14",
      "bid": "119.00",
      "ask": "120.00",
      "open": "118.00",
      "high": "119.50",
      "low": "117.00",
      "close": "119.00",
      "average": "117.9874",
      "volume": "951",
      "turnover": "112206",
      "trades": "21"
    },
    {
      "date": "2024-03-15",
      "bid": "121.00",
      "ask": "121.50",
      "open": "123.00",
      "high": "123.50",
      "low": "121.50",
      "close": "121.50",
      "average": "122.7607",
      "volume": "2334",
      "turnover": "286523.5",
      "trades": "25"
    },
    {
      "date": "2024-03-18",
      "bid": "121.00",
      "ask": "121.50",
      "open": "121.50",
      "high": "122.00",
      "low": "121.00",
      "close": "121.50",
      "average": "121.4911",
      "volume": "112",
      "turnover": "13607",
      "trades": "13"
    },
    {
      "date": "2024-03-19",
      "bid": "121.00",
      "ask": "122.00",
      "open": "121.50",
      "high": "121.50",
      "low": "120.50",
      "close": "121.00",
      "average": "120.9069",
      "volume": "521",
      "turnover": "62992.5",
      "trades": "16"
    },
    {
      "date": "2024-03-20",
      "bid": "122.50",
      "ask": "123.50",
      "open": "121.00",
      "high": "122.50",
      "low": "121.00",
      "close": "122.50",
      "average": "122.2618",
      "volume": "720",
      "turnover": "88028.5",
      "trades": "11"
    },
    {
      "date": "2024-03-21",
      "bid": "123.50",
      "ask": "124.50",
      "open": "122.50",
      "high": "126.50",
      "low": "122.50",
      "close": "124.00",
      "average": "126.1981",
      "volume": "891",
      "turnover": "112442.5",
      "trades": "20"
    },
    {
      "date": "2024-03-22",
      "bid": "124.00",
      "ask": "124.50",
      "open": "124.00",
      "high": "124.50",
      "low": "124.00",
      "close": "124.00",
      "average": "124.0513",
      "volume": "1042",
      "turnover": "129261.5",
      "trades": "12"
    },
    {
      "date": "2024-03-25",
      "bid": "122.00",
      "ask": "122.50",
      "open": "124.00",
      "high": "124.00",
      "low": "121.50",
      "close": "122.50",
      "average": "122.482",
      "volume": "139",
      "turnover": "17025",
      "trades": "19"
    },
    {
      "date": "2024-03-26",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.50",
      "high": "122.50",
      "low": "121.00",
      "close": "122.00",
      "average": "121.7633",
      "volume": "319",
      "turnover": "38842.5",
      "trades": "13"
    },
    {
      "date": "2024-03-27",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "123.50",
      "low": "121.50",
      "close": "122.00",
      "average": "122.0136",
      "volume": "147",
      "turnover": "17936",
      "trades": "11"
    },
    {
      "date": "2024-03-28",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.50",
      "high": "121.50",
      "low": "120.50",
      "close": "120.50",
      "average": "121.0395",
      "volume": "76",
      "turnover": "9199",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": "119.50",
      "ask": "120.50",
      "open": "124.50",
      "high": "124.50",
      "low": "119.50",
      "close": "120.00",
      "average": "121.1468",
      "volume": "2694",
      "turnover": "326369.5",
      "trades": "39"
    },
    {
      "date": "2024-04-03",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.50",
      "close": "120.00",
      "average": "118.8805",
      "volume": "766",
      "turnover": "91062.5",
      "trades": "13"
    },
    {
      "date": "2024-04-04",
      "bid": "119.50",
      "ask": "120.50",
      "open": "120.00",
      "high": "121.00",
      "low": "119.50",
      "close": "120.50",
      "average": "120.6134",
      "volume": "410",
      "turnover": "49451.5",
      "trades": "10"
    },
    {
      "date": "2024-04-05",
      "bid": "116.00",
      "ask": "117.00",
      "open": "120.50",
      "high": "120.50",
      "low": "116.00",
      "close": "116.00",
      "average": "117.5169",
      "volume": "3137",
      "turnover": "368650.5",
      "trades": "30"
    },
    {
      "date": "2024-04-08",
      "bid": "117.50",
      "ask": "118.50",
      "open": "123.50",
      "high": "123.50",
      "low": "116.00",
      "close": "117.00",
      "average": "116.1927",
      "volume": "506",
      "turnover": "58793.5",
      "trades": "11"
    },
    {
      "date": "2024-04-09",
      "bid": "116.00",
      "ask": "117.50",
      "open": "117.00",
      "high": "117.50",
      "low": "116.50",
      "close": "117.50",
      "average": "117.4326",
      "volume": "675",
      "turnover": "79267",
      "trades": "7"
    },
    {
      "date": "2024-04-10",
      "bid": "117.00",
      "ask": "118.00",
      "open": "117.50",
      "high": "118.50",
      "low": "117.50",
      "close": "117.50",
      "average": "117.8109",
      "volume": "1232",
      "turnover": "145143",
      "trades": "15"
    },
    {
      "date": "2024-04-11",
      "bid": "115.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "116.50",
      "low": "114.50",
      "close": "116.50",
      "average": "115.0046",
      "volume": "219",
      "turnover": "25186",
      "trades": "7"
    },
    {
      "date": "2024-04-12",
      "bid": "115.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "118.50",
      "low": "116.50",
      "close": "117.00",
      "average": "117.7228",
      "volume": "597",
      "turnover": "70280.5",
      "trades": "7"
    },
    {
      "date": "2024-04-15",
      "bid": "116.50",
      "ask": "117.00",
      "open": "117.00",
      "high": "121.50",
      "low": "116.00",
      "close": "121.50",
      "average": "116.9833",
      "volume": "269",
      "turnover": "31468.5",
      "trades": "10"
    },
    {
      "date": "2024-04-16",
      "bid": "115.00",
      "ask": "115.50",
      "open": "118.00",
      "high": "118.00",
      "low": "114.50",
      "close": "115.00",
      "average": "115.1993",
      "volume": "720",
      "turnover": "82943.5",
      "trades": "24"
    },
    {
      "date": "2024-04-17",
      "bid": "115.00",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.50",
      "close": "115.50",
      "average": "117.4203",
      "volume": "954",
      "turnover": "112019",
      "trades": "17"
    },
    {
      "date": "2024-04-18",
      "bid": "114.50",
      "ask": "116.50",
      "open": "117.00",
      "high": "117.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.2075",
      "volume": "1663",
      "turnover": "189927",
      "trades": "16"
    },
    {
      "date": "2024-04-19",
      "bid": "112.00",
      "ask": "113.00",
      "open": "115.50",
      "high": "115.50",
      "low": "112.00",
      "close": "113.00",
      "average": "112.4006",
      "volume": "1338",
      "turnover": "150392",
      "trades": "15"
    },
    {
      "date": "2024-04-22",
      "bid": "111.50",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "110.50",
      "close": "112.00",
      "average": "112.1801",
      "volume": "186",
      "turnover": "20865.5",
      "trades": "14"
    },
    {
      "date": "2024-04-23",
      "bid": "114.00",
      "ask": "115.00",
      "open": "118.00",
      "high": "118.00",
      "low": "113.50",
      "close": "114.00",
      "average": "114.3925",
      "volume": "642",
      "turnover": "73440",
      "trades": "14"
    },
    {
      "date": "2024-04-24",
      "bid": "114.50",
      "ask": "116.00",
      "open": "120.50",
      "high": "120.50",
      "low": "115.00",
      "close": "116.00",
      "average": "115.3836",
      "volume": "730",
      "turnover": "84230",
      "trades": "14"
    },
    {
      "date": "2024-04-25",
      "bid": "111.50",
      "ask": "112.50",
      "open": "114.00",
      "high": "116.50",
      "low": "111.50",
      "close": "112.00",
      "average": "113.5031",
      "volume": "477",
      "turnover": "54141",
      "trades": "12"
    },
    {
      "date": "2024-04-26",
      "bid": "115.50",
      "ask": "116.00",
      "open": "112.50",
      "high": "116.00",
      "low": "112.50",
      "close": "116.00",
      "average": "115.1559",
      "volume": "93",
      "turnover": "10709.5",
      "trades": "17"
    },
    {
      "date": "2024-04-29",
      "bid": "117.00",
      "ask": "118.00",
      "open": "116.00",
      "high": "117.00",
      "low": "115.50",
      "close": "117.00",
      "average": "115.6318",
      "volume": "277",
      "turnover": "32030",
      "trades": "21"
    },
    {
      "date": "2024-04-30",
      "bid": "117.50",
      "ask": "119.00",
      "open": "118.00",
      "high": "118.00",
      "low": "117.00",
      "close": "117.50",
      "average": "117.3438",
      "volume": "16",
      "turnover": "1877.5",
      "trades": "5"
    },
    {
      "date": "2024-05-02",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.50",
      "low": "117.50",
      "close": "118.50",
      "average": "117.5719",
      "volume": "160",
      "turnover": "18811.5",
      "trades": "9"
    },
    {
      "date": "2024-05-03",
      "bid": "118.00",
      "ask": "119.50",
      "open": "116.00",
      "high": "119.50",
      "low": "116.00",
      "close": "119.50",
      "average": "119.0524",
      "volume": "668",
      "turnover": "79527",
      "trades": "11"
    },
    {
      "date": "2024-05-06",
      "bid": "119.50",
      "ask": "120.00",
      "open": "119.50",
      "high": "120.00",
      "low": "119.50",
      "close": "119.50",
      "average": "119.5022",
      "volume": "225",
      "turnover": "26888",
      "trades": "8"
    },
    {
      "date": "2024-05-07",
      "bid": "121.00",
      "ask": "122.00",
      "open": "121.00",
      "high": "121.00",
      "low": "120.50",
      "close": "121.00",
      "average": "120.9675",
      "volume": "584",
      "turnover": "70645",
      "trades": "9"
    },
    {
      "date": "2024-05-08",
      "bid": "120.50",
      "ask": "121.50",
      "open": "121.00",
      "high": "122.00",
      "low": "120.50",
      "close": "120.50",
      "average": "121.4506",
      "volume": "1438",
      "turnover": "174646",
      "trades": "12"
    },
    {
      "date": "2024-05-10",
      "bid": "124.00",
      "ask": "125.50",
      "open": "122.00",
      "high": "126.00",
      "low": "122.00",
      "close": "124.00",
      "average": "122.5203",
      "volume": "2318",
      "turnover": "284002",
      "trades": "21"
    },
    {
      "date": "2024-05-13",
      "bid": "121.50",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.50",
      "low": "122.00",
      "close": "122.50",
      "average": "123.357",
      "volume": "395",
      "turnover": "48726",
      "trades": "15"
    },
    {
      "date": "2024-05-14",
      "bid": "119.00",
      "ask": "120.00",
      "open": "120.50",
      "high": "121.00",
      "low": "119.50",
      "close": "119.50",
      "average": "120.2711",
      "volume": "225",
      "turnover": "27061",
      "trades": "6"
    },
    {
      "date": "2024-05-15",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "122.50",
      "low": "120.00",
      "close": "121.00",
      "average": "121.0849",
      "volume": "1478",
      "turnover": "178963.5",
      "trades": "19"
    },
    {
      "date": "2024-05-16",
      "bid": "138.00",
      "ask": "139.00",
      "open": "124.50",
      "high": "143.00",
      "low": "124.50",
      "close": "138.50",
      "average": "137.6559",
      "volume": "11159",
      "turnover": "1536102",
      "trades": "122"
    },
    {
      "date": "2024-05-17",
      "bid": "139.00",
      "ask": "140.00",
      "open": "138.50",
      "high": "140.50",
      "low": "138.00",
      "close": "139.50",
      "average": "139.8335",
      "volume": "2724",
      "turnover": "380906.5",
      "trades": "35"
    },
    {
      "date": "2024-05-20",
      "bid": "143.50",
      "ask": "145.00",
      "open": "141.00",
      "high": "145.00",
      "low": "140.50",
      "close": "145.00",
      "average": "142.9218",
      "volume": "3921",
      "turnover": "560396.5",
      "trades": "47"
    },
    {
      "date": "2024-05-21",
      "bid": "147.00",
      "ask": "147.50",
      "open": "146.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.50",
      "average": "146.9994",
      "volume": "13684",
      "turnover": "2011539.5",
      "trades": "73"
    },
    {
      "date": "2024-05-22",
      "bid": "147.50",
      "ask": "148.50",
      "open": "149.00",
      "high": "149.00",
      "low": "147.50",
      "close": "149.00",
      "average": "147.9764",
      "volume": "891",
      "turnover": "131847",
      "trades": "26"
    },
    {
      "date": "2024-05-23",
      "bid": "149.00",
      "ask": "150.00",
      "open": "148.00",
      "high": "150.00",
      "low": "147.50",
      "close": "148.50",
      "average": "148.6105",
      "volume": "543",
      "turnover": "80695.5",
      "trades": "24"
    },
    {
      "date": "2024-05-24",
      "bid": "150.50",
      "ask": "151.00",
      "open": "148.50",
      "high": "150.50",
      "low": "146.50",
      "close": "150.50",
      "average": "147.9192",
      "volume": "2245",
      "turnover": "332078.5",
      "trades": "41"
    },
    {
      "date": "2024-05-27",
      "bid": "147.50",
      "ask": "149.00",
      "open": "150.50",
      "high": "150.50",
      "low": "146.00",
      "close": "147.50",
      "average": "147.4143",
      "volume": "1687",
      "turnover": "248688",
      "trades": "37"
    },
    {
      "date": "2024-05-28",
      "bid": "148.50",
      "ask": "150.50",
      "open": "148.00",
      "high": "151.00",
      "low": "147.50",
      "close": "150.50",
      "average": "149.8246",
      "volume": "2215",
      "turnover": "331861.5",
      "trades": "28"
    },
    {
      "date": "2024-05-29",
      "bid": "147.00",
      "ask": "148.50",
      "open": "150.50",
      "high": "150.50",
      "low": "147.50",
      "close": "149.50",
      "average": "148.1375",
      "volume": "291",
      "turnover": "43108",
      "trades": "10"
    },
    {
      "date": "2024-05-30",
      "bid": "149.00",
      "ask": "150.50",
      "open": "143.50",
      "high": "150.50",
      "low": "143.50",
      "close": "150.50",
      "average": "148.4394",
      "volume": "231",
      "turnover": "34289.5",
      "trades": "7"
    },
    {
      "date": "2024-05-31",
      "bid": "145.50",
      "ask": "147.50",
      "open": "149.50",
      "high": "149.50",
      "low": "145.50",
      "close": "145.50",
      "average": "147.0222",
      "volume": "428",
      "turnover": "62925.5",
      "trades": "16"
    },
    {
      "date": "2024-06-03",
      "bid": "145.00",
      "ask": "146.50",
      "open": "140.50",
      "high": "148.50",
      "low": "140.50",
      "close": "146.00",
      "average": "145.8702",
      "volume": "1599",
      "turnover": "233246.5",
      "trades": "29"
    },
    {
      "date": "2024-06-04",
      "bid": "145.50",
      "ask": "146.50",
      "open": "145.50",
      "high": "145.50",
      "low": "144.50",
      "close": "145.50",
      "average": "144.8103",
      "volume": "145",
      "turnover": "20997.5",
      "trades": "5"
    },
    {
      "date": "2024-06-05",
      "bid": "145.00",
      "ask": "146.50",
      "open": "145.50",
      "high": "147.00",
      "low": "144.50",
      "close": "146.50",
      "average": "145.7169",
      "volume": "332",
      "turnover": "48378",
      "trades": "14"
    },
    {
      "date": "2024-06-07",
      "bid": "145.50",
      "ask": "147.00",
      "open": "149.00",
      "high": "149.00",
      "low": "145.00",
      "close": "145.50",
      "average": "145.7423",
      "volume": "619",
      "turnover": "90214.5",
      "trades": "25"
    },
    {
      "date": "2024-06-10",
      "bid": "143.50",
      "ask": "145.00",
      "open": "146.00",
      "high": "146.00",
      "low": "138.50",
      "close": "138.50",
      "average": "144.2115",
      "volume": "78",
      "turnover": "11248.5",
      "trades": "13"
    },
    {
      "date": "2024-06-11",
      "bid": "146.50",
      "ask": "148.50",
      "open": "143.50",
      "high": "148.50",
      "low": "143.50",
      "close": "148.50",
      "average": "146.1296",
      "volume": "3238",
      "turnover": "473167.5",
      "trades": "55"
    },
    {
      "date": "2024-06-12",
      "bid": "150.00",
      "ask": "151.50",
      "open": "149.50",
      "high": "150.50",
      "low": "147.50",
      "close": "150.50",
      "average": "149.0111",
      "volume": "1309",
      "turnover": "195055.5",
      "trades": "33"
    },
    {
      "date": "2024-06-13",
      "bid": "147.50",
      "ask": "149.00",
      "open": "146.00",
      "high": "150.50",
      "low": "146.00",
      "close": "150.00",
      "average": "150.1657",
      "volume": "1521",
      "turnover": "228402",
      "trades": "19"
    },
    {
      "date": "2024-06-14",
      "bid": "143.50",
      "ask": "145.00",
      "open": "149.50",
      "high": "149.50",
      "low": "143.50",
      "close": "143.50",
      "average": "144.8764",
      "volume": "182",
      "turnover": "26367.5",
      "trades": "11"
    },
    {
      "date": "2024-06-17",
      "bid": "145.50",
      "ask": "146.50",
      "open": "144.00",
      "high": "146.50",
      "low": "144.00",
      "close": "146.50",
      "average": "145.7125",
      "volume": "2454",
      "turnover": "357578.5",
      "trades": "28"
    },
    {
      "date": "2024-06-18",
      "bid": "146.00",
      "ask": "147.50",
      "open": "146.00",
      "high": "147.50",
      "low": "145.00",
      "close": "147.50",
      "average": "146.3585",
      "volume": "357",
      "turnover": "52250",
      "trades": "17"
    },
    {
      "date": "2024-06-19",
      "bid": "147.00",
      "ask": "147.50",
      "open": "146.00",
      "high": "147.00",
      "low": "146.00",
      "close": "147.00",
      "average": "146.9783",
      "volume": "46",
      "turnover": "6761",
      "trades": "3"
    },
    {
      "date": "2024-06-20",
      "bid": "148.50",
      "ask": "149.50",
      "open": "148.50",
      "high": "149.50",
      "low": "148.00",
      "close": "148.50",
      "average": "148.5352",
      "volume": "256",
      "turnover": "38025",
      "trades": "13"
    },
    {
      "date": "2024-06-24",
      "bid": "147.50",
      "ask": "148.50",
      "open": "148.50",
      "high": "148.50",
      "low": "147.00",
      "close": "148.50",
      "average": "147.209",
      "volume": "354",
      "turnover": "52112",
      "trades": "10"
    },
    {
      "date": "2024-06-25",
      "bid": "147.00",
      "ask": "148.50",
      "open": "148.00",
      "high": "148.00",
      "low": "147.00",
      "close": "148.00",
      "average": "147.3961",
      "volume": "154",
      "turnover": "22699",
      "trades": "14"
    },
    {
      "date": "2024-06-26",
      "bid": "145.50",
      "ask": "146.50",
      "open": "148.00",
      "high": "148.50",
      "low": "145.50",
      "close": "146.50",
      "average": "146.5267",
      "volume": "131",
      "turnover": "19195",
      "trades": "11"
    },
    {
      "date": "2024-06-27",
      "bid": "146.00",
      "ask": "147.50",
      "open": "146.50",
      "high": "147.00",
      "low": "146.50",
      "close": "147.00",
      "average": "146.9375",
      "volume": "16",
      "turnover": "2351",
      "trades": "4"
    },
    {
      "date": "2024-06-28",
      "bid": "144.00",
      "ask": "145.50",
      "open": "147.00",
      "high": "147.50",
      "low": "145.50",
      "close": "145.50",
      "average": "145.997",
      "volume": "2004",
      "turnover": "292578",
      "trades": "21"
    },
    {
      "date": "2024-07-01",
      "bid": "147.00",
      "ask": "148.00",
      "open": "145.50",
      "high": "148.50",
      "low": "145.00",
      "close": "147.50",
      "average": "146.4043",
      "volume": "2138",
      "turnover": "313012.5",
      "trades": "29"
    },
    {
      "date": "2024-07-02",
      "bid": "148.00",
      "ask": "150.00",
      "open": "147.50",
      "high": "149.50",
      "low": "146.50",
      "close": "149.50",
      "average": "149.0115",
      "volume": "914",
      "turnover": "136196.5",
      "trades": "23"
    },
    {
      "date": "2024-07-03",
      "bid": "148.50",
      "ask": "150.50",
      "open": "149.50",
      "high": "149.50",
      "low": "147.00",
      "close": "148.50",
      "average": "148.7623",
      "volume": "427",
      "turnover": "63521.5",
      "trades": "13"
    },
    {
      "date": "2024-07-04",
      "bid": "149.50",
      "ask": "151.00",
      "open": "148.50",
      "high": "151.00",
      "low": "148.50",
      "close": "149.00",
      "average": "150.2234",
      "volume": "1775",
      "turnover": "266646.5",
      "trades": "27"
    },
    {
      "date": "2024-07-05",
      "bid": "147.00",
      "ask": "148.50",
      "open": "149.50",
      "high": "151.00",
      "low": "148.50",
      "close": "148.50",
      "average": "149.7273",
      "volume": "396",
      "turnover": "59292",
      "trades": "16"
    },
    {
      "date": "2024-07-08",
      "bid": "150.00",
      "ask": "151.50",
      "open": "149.50",
      "high": "151.00",
      "low": "148.00",
      "close": "149.00",
      "average": "149.9073",
      "volume": "1267",
      "turnover": "189932.5",
      "trades": "18"
    },
    {
      "date": "2024-07-09",
      "bid": "147.00",
      "ask": "148.50",
      "open": "149.00",
      "high": "149.50",
      "low": "148.00",
      "close": "148.50",
      "average": "148.5341",
      "volume": "1186",
      "turnover": "176161.5",
      "trades": "13"
    },
    {
      "date": "2024-07-10",
      "bid": "149.00",
      "ask": "150.50",
      "open": "146.50",
      "high": "150.50",
      "low": "146.50",
      "close": "148.50",
      "average": "147.267",
      "volume": "221",
      "turnover": "32546",
      "trades": "8"
    },
    {
      "date": "2024-07-11",
      "bid": "151.50",
      "ask": "152.50",
      "open": "150.00",
      "high": "153.00",
      "low": "148.00",
      "close": "153.00",
      "average": "151.2775",
      "volume": "2643",
      "turnover": "399826.5",
      "trades": "24"
    },
    {
      "date": "2024-07-12",
      "bid": "155.50",
      "ask": "157.50",
      "open": "152.50",
      "high": "155.00",
      "low": "152.00",
      "close": "155.00",
      "average": "153.3441",
      "volume": "1103",
      "turnover": "169138.5",
      "trades": "23"
    },
    {
      "date": "2024-07-15",
      "bid": "155.50",
      "ask": "156.50",
      "open": "155.00",
      "high": "157.50",
      "low": "155.00",
      "close": "156.50",
      "average": "156.3129",
      "volume": "1702",
      "turnover": "266044.5",
      "trades": "29"
    },
    {
      "date": "2024-07-16",
      "bid": "163.00",
      "ask": "164.50",
      "open": "156.50",
      "high": "165.00",
      "low": "154.00",
      "close": "165.00",
      "average": "158.5459",
      "volume": "2156",
      "turnover": "341825",
      "trades": "29"
    },
    {
      "date": "2024-07-17",
      "bid": "162.50",
      "ask": "163.00",
      "open": "164.00",
      "high": "164.00",
      "low": "161.00",
      "close": "162.50",
      "average": "162.4062",
      "volume": "1077",
      "turnover": "174911.5",
      "trades": "21"
    },
    {
      "date": "2024-07-18",
      "bid": "165.00",
      "ask": "165.50",
      "open": "163.00",
      "high": "167.00",
      "low": "162.00",
      "close": "165.50",
      "average": "165.1006",
      "volume": "1342",
      "turnover": "221565",
      "trades": "25"
    },
    {
      "date": "2024-07-19",
      "bid": "165.50",
      "ask": "167.00",
      "open": "166.50",
      "high": "167.50",
      "low": "164.50",
      "close": "167.00",
      "average": "165.061",
      "volume": "10915",
      "turnover": "1801640.5",
      "trades": "76"
    },
    {
      "date": "2024-07-22",
      "bid": "168.50",
      "ask": "169.50",
      "open": "167.50",
      "high": "169.50",
      "low": "167.50",
      "close": "169.50",
      "average": "168.0744",
      "volume": "961",
      "turnover": "161519.5",
      "trades": "23"
    },
    {
      "date": "2024-07-23",
      "bid": "167.50",
      "ask": "169.50",
      "open": "169.50",
      "high": "169.50",
      "low": "167.50",
      "close": "168.50",
      "average": "168.7289",
      "volume": "190",
      "turnover": "32058.5",
      "trades": "19"
    },
    {
      "date": "2024-07-24",
      "bid": "168.50",
      "ask": "170.00",
      "open": "169.50",
      "high": "170.50",
      "low": "169.00",
      "close": "170.50",
      "average": "170.2224",
      "volume": "742",
      "turnover": "126305",
      "trades": "15"
    },
    {
      "date": "2024-07-25",
      "bid": "166.00",
      "ask": "168.00",
      "open": "170.50",
      "high": "170.50",
      "low": "165.00",
      "close": "166.00",
      "average": "167.4919",
      "volume": "369",
      "turnover": "61804.5",
      "trades": "16"
    },
    {
      "date": "2024-07-26",
      "bid": "168.50",
      "ask": "170.50",
      "open": "166.00",
      "high": "170.50",
      "low": "166.00",
      "close": "168.50",
      "average": "168.1424",
      "volume": "1183",
      "turnover": "198912.5",
      "trades": "24"
    },
    {
      "date": "2024-07-29",
      "bid": "168.50",
      "ask": "170.00",
      "open": "168.50",
      "high": "171.00",
      "low": "168.50",
      "close": "168.50",
      "average": "170.0174",
      "volume": "432",
      "turnover": "73447.5",
      "trades": "23"
    },
    {
      "date": "2024-07-30",
      "bid": "168.50",
      "ask": "170.50",
      "open": "170.00",
      "high": "171.00",
      "low": "168.50",
      "close": "168.50",
      "average": "169.5513",
      "volume": "800",
      "turnover": "135641",
      "trades": "16"
    },
    {
      "date": "2024-07-31",
      "bid": "171.00",
      "ask": "171.50",
      "open": "168.50",
      "high": "171.50",
      "low": "168.50",
      "close": "171.50",
      "average": "170.6048",
      "volume": "396",
      "turnover": "67559.5",
      "trades": "9"
    },
    {
      "date": "2024-08-01",
      "bid": "170.00",
      "ask": "170.50",
      "open": "171.50",
      "high": "173.50",
      "low": "171.00",
      "close": "171.00",
      "average": "171.5417",
      "volume": "720",
      "turnover": "123510",
      "trades": "21"
    },
    {
      "date": "2024-08-02",
      "bid": "162.50",
      "ask": "164.50",
      "open": "170.50",
      "high": "170.50",
      "low": "162.00",
      "close": "162.00",
      "average": "166.4014",
      "volume": "284",
      "turnover": "47258",
      "trades": "15"
    },
    {
      "date": "2024-08-05",
      "bid": "158.50",
      "ask": "160.50",
      "open": "161.00",
      "high": "161.00",
      "low": "153.50",
      "close": "160.50",
      "average": "156.9674",
      "volume": "5077",
      "turnover": "796923.5",
      "trades": "51"
    },
    {
      "date": "2024-08-06",
      "bid": "159.00",
      "ask": "160.00",
      "open": "160.50",
      "high": "161.50",
      "low": "157.00",
      "close": "161.00",
      "average": "159.4476",
      "volume": "296",
      "turnover": "47196.5",
      "trades": "20"
    },
    {
      "date": "2024-08-07",
      "bid": "162.50",
      "ask": "165.00",
      "open": "161.00",
      "high": "165.00",
      "low": "161.00",
      "close": "165.00",
      "average": "162.7936",
      "volume": "453",
      "turnover": "73745.5",
      "trades": "23"
    },
    {
      "date": "2024-08-08",
      "bid": "161.00",
      "ask": "163.00",
      "open": "162.00",
      "high": "162.00",
      "low": "159.50",
      "close": "161.50",
      "average": "160.0854",
      "volume": "568",
      "turnover": "90928.5",
      "trades": "8"
    },
    {
      "date": "2024-08-09",
      "bid": "161.50",
      "ask": "164.00",
      "open": "165.00",
      "high": "165.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.3077",
      "volume": "26",
      "turnover": "4272",
      "trades": "4"
    },
    {
      "date": "2024-08-12",
      "bid": "163.50",
      "ask": "164.00",
      "open": "164.00",
      "high": "165.00",
      "low": "163.00",
      "close": "163.50",
      "average": "163.7142",
      "volume": "586",
      "turnover": "95936.5",
      "trades": "25"
    },
    {
      "date": "2024-08-13",
      "bid": "164.50",
      "ask": "165.00",
      "open": "163.50",
      "high": "166.00",
      "low": "163.50",
      "close": "164.50",
      "average": "165.0399",
      "volume": "776",
      "turnover": "128071",
      "trades": "14"
    },
    {
      "date": "2024-08-14",
      "bid": "162.50",
      "ask": "164.50",
      "open": "165.00",
      "high": "167.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.8587",
      "volume": "467",
      "turnover": "76989",
      "trades": "15"
    },
    {
      "date": "2024-08-15",
      "bid": "161.50",
      "ask": "162.50",
      "open": "162.50",
      "high": "162.50",
      "low": "160.50",
      "close": "161.50",
      "average": "160.9785",
      "volume": "1324",
      "turnover": "213135.5",
      "trades": "19"
    },
    {
      "date": "2024-08-16",
      "bid": "163.50",
      "ask": "164.00",
      "open": "161.50",
      "high": "164.00",
      "low": "160.50",
      "close": "163.50",
      "average": "162.5911",
      "volume": "2361",
      "turnover": "383877.5",
      "trades": "23"
    },
    {
      "date": "2024-08-19",
      "bid": "163.00",
      "ask": "164.50",
      "open": "163.50",
      "high": "164.50",
      "low": "161.50",
      "close": "164.50",
      "average": "162.057",
      "volume": "1711",
      "turnover": "277279.5",
      "trades": "16"
    },
    {
      "date": "2024-08-20",
      "bid": "162.50",
      "ask": "164.00",
      "open": "163.50",
      "high": "164.50",
      "low": "161.50",
      "close": "164.50",
      "average": "163.7914",
      "volume": "1723",
      "turnover": "282212.5",
      "trades": "10"
    },
    {
      "date": "2024-08-21",
      "bid": "162.00",
      "ask": "164.00",
      "open": "164.00",
      "high": "165.50",
      "low": "162.00",
      "close": "162.00",
      "average": "163.2496",
      "volume": "10127",
      "turnover": "1653228.5",
      "trades": "33"
    },
    {
      "date": "2024-08-22",
      "bid": "163.50",
      "ask": "165.00",
      "open": "165.00",
      "high": "165.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.301",
      "volume": "299",
      "turnover": "49126",
      "trades": "5"
    },
    {
      "date": "2024-08-23",
      "bid": "165.00",
      "ask": "165.50",
      "open": "165.00",
      "high": "165.50",
      "low": "164.00",
      "close": "165.50",
      "average": "165.274",
      "volume": "323",
      "turnover": "53383.5",
      "trades": "10"
    },
    {
      "date": "2024-08-26",
      "bid": "162.00",
      "ask": "164.50",
      "open": "165.00",
      "high": "165.00",
      "low": "161.50",
      "close": "164.50",
      "average": "163.1853",
      "volume": "367",
      "turnover": "59889",
      "trades": "16"
    },
    {
      "date": "2024-08-27",
      "bid": "163.00",
      "ask": "165.00",
      "open": "163.00",
      "high": "165.50",
      "low": "162.00",
      "close": "165.50",
      "average": "163.2459",
      "volume": "1151",
      "turnover": "187896",
      "trades": "18"
    },
    {
      "date": "2024-08-28",
      "bid": "166.00",
      "ask": "168.00",
      "open": "168.00",
      "high": "168.50",
      "low": "163.00",
      "close": "165.50",
      "average": "164.6704",
      "volume": "2007",
      "turnover": "330493.5",
      "trades": "18"
    },
    {
      "date": "2024-08-29",
      "bid": "165.50",
      "ask": "167.00",
      "open": "165.50",
      "high": "168.00",
      "low": "165.50",
      "close": "165.50",
      "average": "166.5577",
      "volume": "26",
      "turnover": "4330.5",
      "trades": "10"
    },
    {
      "date": "2024-08-30",
      "bid": "167.00",
      "ask": "168.00",
      "open": "165.50",
      "high": "168.00",
      "low": "165.50",
      "close": "168.00",
      "average": "167.2531",
      "volume": "2181",
      "turnover": "364779",
      "trades": "21"
    },
    {
      "date": "2024-09-02",
      "bid": "165.50",
      "ask": "167.50",
      "open": "169.00",
      "high": "169.00",
      "low": "165.00",
      "close": "166.00",
      "average": "167.2073",
      "volume": "164",
      "turnover": "27422",
      "trades": "15"
    },
    {
      "date": "2024-09-03",
      "bid": "165.00",
      "ask": "166.50",
      "open": "165.00",
      "high": "166.50",
      "low": "164.50",
      "close": "166.50",
      "average": "165.2377",
      "volume": "183",
      "turnover": "30238.5",
      "trades": "7"
    },
    {
      "date": "2024-09-04",
      "bid": "163.50",
      "ask": "164.00",
      "open": "165.00",
      "high": "165.00",
      "low": "163.50",
      "close": "163.50",
      "average": "164.0006",
      "volume": "1749",
      "turnover": "286837",
      "trades": "21"
    },
    {
      "date": "2024-09-05",
      "bid": "162.00",
      "ask": "164.00",
      "open": "163.50",
      "high": "164.00",
      "low": "162.00",
      "close": "164.00",
      "average": "163.4902",
      "volume": "102",
      "turnover": "16676",
      "trades": "5"
    },
    {
      "date": "2024-09-06",
      "bid": "161.50",
      "ask": "164.00",
      "open": "164.00",
      "high": "166.00",
      "low": "161.00",
      "close": "163.50",
      "average": "163.5857",
      "volume": "35",
      "turnover": "5725.5",
      "trades": "5"
    },
    {
      "date": "2024-09-09",
      "bid": "164.50",
      "ask": "166.50",
      "open": "163.50",
      "high": "166.50",
      "low": "163.50",
      "close": "165.50",
      "average": "165.7881",
      "volume": "59",
      "turnover": "9781.5",
      "trades": "4"
    },
    {
      "date": "2024-09-10",
      "bid": "166.50",
      "ask": "168.00",
      "open": "165.50",
      "high": "167.50",
      "low": "165.00",
      "close": "167.50",
      "average": "165.2272",
      "volume": "1538",
      "turnover": "254119.5",
      "trades": "17"
    },
    {
      "date": "2024-09-11",
      "bid": "164.00",
      "ask": "166.00",
      "open": "167.50",
      "high": "169.00",
      "low": "166.50",
      "close": "166.50",
      "average": "168.305",
      "volume": "241",
      "turnover": "40561.5",
      "trades": "8"
    },
    {
      "date": "2024-09-12",
      "bid": "165.00",
      "ask": "167.00",
      "open": "165.00",
      "high": "168.50",
      "low": "165.00",
      "close": "167.50",
      "average": "166.5961",
      "volume": "1737",
      "turnover": "289377.5",
      "trades": "25"
    },
    {
      "date": "2024-09-13",
      "bid": "166.50",
      "ask": "168.00",
      "open": "167.50",
      "high": "168.50",
      "low": "165.50",
      "close": "168.50",
      "average": "166.215",
      "volume": "751",
      "turnover": "124827.5",
      "trades": "13"
    },
    {
      "date": "2024-09-16",
      "bid": "168.00",
      "ask": "170.00",
      "open": "168.00",
      "high": "170.00",
      "low": "167.00",
      "close": "170.00",
      "average": "167.9947",
      "volume": "1328",
      "turnover": "223097",
      "trades": "11"
    },
    {
      "date": "2024-09-17",
      "bid": "169.00",
      "ask": "170.00",
      "open": "170.00",
      "high": "170.00",
      "low": "168.50",
      "close": "169.50",
      "average": "169.1391",
      "volume": "266",
      "turnover": "44991",
      "trades": "13"
    },
    {
      "date": "2024-09-18",
      "bid": "168.50",
      "ask": "170.00",
      "open": "169.50",
      "high": "170.00",
      "low": "168.00",
      "close": "170.00",
      "average": "168.0402",
      "volume": "796",
      "turnover": "133760",
      "trades": "14"
    },
    {
      "date": "2024-09-19",
      "bid": "171.00",
      "ask": "173.50",
      "open": "169.50",
      "high": "173.50",
      "low": "169.50",
      "close": "173.50",
      "average": "173.3043",
      "volume": "253",
      "turnover": "43846",
      "trades": "5"
    },
    {
      "date": "2024-09-20",
      "bid": "172.50",
      "ask": "175.00",
      "open": "173.50",
      "high": "175.00",
      "low": "172.50",
      "close": "173.00",
      "average": "172.9548",
      "volume": "398",
      "turnover": "68836",
      "trades": "17"
    },
    {
      "date": "2024-09-23",
      "bid": "175.00",
      "ask": "176.50",
      "open": "172.00",
      "high": "177.00",
      "low": "172.00",
      "close": "177.00",
      "average": "172.7459",
      "volume": "1907",
      "turnover": "329426.5",
      "trades": "25"
    },
    {
      "date": "2024-09-24",
      "bid": "172.50",
      "ask": "174.50",
      "open": "177.00",
      "high": "177.00",
      "low": "170.50",
      "close": "175.00",
      "average": "175.3699",
      "volume": "196",
      "turnover": "34372.5",
      "trades": "19"
    },
    {
      "date": "2024-09-25",
      "bid": "173.50",
      "ask": "175.50",
      "open": "174.50",
      "high": "175.50",
      "low": "173.00",
      "close": "175.00",
      "average": "174.873",
      "volume": "445",
      "turnover": "77818.5",
      "trades": "15"
    },
    {
      "date": "2024-09-26",
      "bid": "179.00",
      "ask": "180.00",
      "open": "175.00",
      "high": "180.50",
      "low": "175.00",
      "close": "179.50",
      "average": "179.0304",
      "volume": "263",
      "turnover": "47085",
      "trades": "33"
    },
    {
      "date": "2024-09-27",
      "bid": "169.50",
      "ask": "172.00",
      "open": "178.00",
      "high": "178.00",
      "low": "168.00",
      "close": "169.50",
      "average": "172.0296",
      "volume": "2955",
      "turnover": "508347.5",
      "trades": "57"
    },
    {
      "date": "2024-09-30",
      "bid": "170.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.00",
      "low": "169.50",
      "close": "171.00",
      "average": "170.6762",
      "volume": "1155",
      "turnover": "197131",
      "trades": "20"
    },
    {
      "date": "2024-10-01",
      "bid": "170.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "174.00",
      "low": "171.00",
      "close": "171.00",
      "average": "171.4066",
      "volume": "653",
      "turnover": "111928.5",
      "trades": "19"
    },
    {
      "date": "2024-10-02",
      "bid": "168.50",
      "ask": "170.50",
      "open": "171.00",
      "high": "171.00",
      "low": "168.50",
      "close": "170.50",
      "average": "169.8065",
      "volume": "964",
      "turnover": "163693.5",
      "trades": "16"
    },
    {
      "date": "2024-10-03",
      "bid": "169.50",
      "ask": "171.50",
      "open": "170.00",
      "high": "171.50",
      "low": "169.00",
      "close": "171.50",
      "average": "169.8452",
      "volume": "126",
      "turnover": "21400.5",
      "trades": "5"
    },
    {
      "date": "2024-10-04",
      "bid": "172.00",
      "ask": "173.50",
      "open": "171.50",
      "high": "172.50",
      "low": "171.50",
      "close": "172.50",
      "average": "171.9113",
      "volume": "62",
      "turnover": "10658.5",
      "trades": "7"
    },
    {
      "date": "2024-10-07",
      "bid": "172.50",
      "ask": "174.00",
      "open": "172.50",
      "high": "175.00",
      "low": "172.00",
      "close": "174.00",
      "average": "174.3014",
      "volume": "929",
      "turnover": "161926",
      "trades": "22"
    },
    {
      "date": "2024-10-08",
      "bid": "173.00",
      "ask": "175.00",
      "open": "173.50",
      "high": "174.50",
      "low": "172.50",
      "close": "173.50",
      "average": "173.559",
      "volume": "2474",
      "turnover": "429385",
      "trades": "28"
    },
    {
      "date": "2024-10-09",
      "bid": "173.50",
      "ask": "175.00",
      "open": "171.50",
      "high": "175.00",
      "low": "171.50",
      "close": "174.00",
      "average": "172.3548",
      "volume": "31",
      "turnover": "5343",
      "trades": "6"
    },
    {
      "date": "2024-10-10",
      "bid": "171.00",
      "ask": "173.00",
      "open": "174.00",
      "high": "174.00",
      "low": "170.50",
      "close": "170.50",
      "average": "172.225",
      "volume": "40",
      "turnover": "6889",
      "trades": "9"
    },
    {
      "date": "2024-10-11",
      "bid": "171.00",
      "ask": "173.00",
      "open": "170.50",
      "high": "173.00",
      "low": "170.50",
      "close": "173.00",
      "average": "171.7424",
      "volume": "99",
      "turnover": "17002.5",
      "trades": "5"
    },
    {
      "date": "2024-10-14",
      "bid": "171.00",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.00",
      "low": "169.50",
      "close": "171.00",
      "average": "171.4635",
      "volume": "96",
      "turnover": "16460.5",
      "trades": "12"
    },
    {
      "date": "2024-10-15",
      "bid": "169.50",
      "ask": "171.50",
      "open": "171.50",
      "high": "173.00",
      "low": "171.00",
      "close": "171.00",
      "average": "171.9815",
      "volume": "594",
      "turnover": "102157",
      "trades": "18"
    },
    {
      "date": "2024-10-16",
      "bid": "168.50",
      "ask": "170.00",
      "open": "168.00",
      "high": "170.00",
      "low": "168.00",
      "close": "170.00",
      "average": "169.6034",
      "volume": "29",
      "turnover": "4918.5",
      "trades": "4"
    },
    {
      "date": "2024-10-17",
      "bid": "170.00",
      "ask": "171.50",
      "open": "169.50",
      "high": "171.00",
      "low": "169.50",
      "close": "170.50",
      "average": "169.8598",
      "volume": "107",
      "turnover": "18175",
      "trades": "6"
    },
    {
      "date": "2024-10-18",
      "bid": "170.00",
      "ask": "171.50",
      "open": "171.00",
      "high": "171.00",
      "low": "170.00",
      "close": "170.00",
      "average": "170.1754",
      "volume": "57",
      "turnover": "9700",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": "168.00",
      "ask": "169.50",
      "open": "170.00",
      "high": "170.50",
      "low": "168.50",
      "close": "169.50",
      "average": "169.3194",
      "volume": "108",
      "turnover": "18286.5",
      "trades": "9"
    },
    {
      "date": "2024-10-22",
      "bid": "167.00",
      "ask": "168.50",
      "open": "169.00",
      "high": "169.00",
      "low": "165.00",
      "close": "167.00",
      "average": "166.822",
      "volume": "441",
      "turnover": "73568.5",
      "trades": "22"
    },
    {
      "date": "2024-10-23",
      "bid": "165.00",
      "ask": "166.50",
      "open": "167.00",
      "high": "167.00",
      "low": "165.00",
      "close": "165.50",
      "average": "165.5522",
      "volume": "249",
      "turnover": "41222.5",
      "trades": "7"
    },
    {
      "date": "2024-10-24",
      "bid": "166.00",
      "ask": "167.00",
      "open": "166.50",
      "high": "167.00",
      "low": "166.00",
      "close": "166.50",
      "average": "166.6667",
      "volume": "24",
      "turnover": "4000",
      "trades": "6"
    },
    {
      "date": "2024-10-25",
      "bid": "165.50",
      "ask": "167.00",
      "open": "166.50",
      "high": "169.50",
      "low": "166.00",
      "close": "166.00",
      "average": "168.6961",
      "volume": "5343",
      "turnover": "901343.5",
      "trades": "26"
    },
    {
      "date": "2024-10-28",
      "bid": "169.00",
      "ask": "171.00",
      "open": "166.00",
      "high": "171.00",
      "low": "166.00",
      "close": "171.00",
      "average": "168.20",
      "volume": "130",
      "turnover": "21866",
      "trades": "20"
    },
    {
      "date": "2024-10-29",
      "bid": "168.50",
      "ask": "170.50",
      "open": "171.00",
      "high": "172.00",
      "low": "170.00",
      "close": "170.00",
      "average": "170.9023",
      "volume": "834",
      "turnover": "142532.5",
      "trades": "21"
    },
    {
      "date": "2024-10-30",
      "bid": "180.50",
      "ask": "182.50",
      "open": "170.00",
      "high": "189.00",
      "low": "170.00",
      "close": "181.50",
      "average": "185.1095",
      "volume": "4895",
      "turnover": "906139.5",
      "trades": "85"
    },
    {
      "date": "2024-10-31",
      "bid": "178.00",
      "ask": "180.00",
      "open": "180.00",
      "high": "180.00",
      "low": "177.50",
      "close": "180.00",
      "average": "179.2957",
      "volume": "460",
      "turnover": "82476",
      "trades": "25"
    },
    {
      "date": "2024-11-01",
      "bid": "175.00",
      "ask": "177.50",
      "open": "182.50",
      "high": "182.50",
      "low": "175.00",
      "close": "177.00",
      "average": "175.7357",
      "volume": "473",
      "turnover": "83123",
      "trades": "16"
    },
    {
      "date": "2024-11-04",
      "bid": "178.50",
      "ask": "180.50",
      "open": "177.00",
      "high": "180.00",
      "low": "176.50",
      "close": "180.00",
      "average": "176.5434",
      "volume": "5312",
      "turnover": "937798.5",
      "trades": "55"
    },
    {
      "date": "2024-11-05",
      "bid": "175.50",
      "ask": "177.50",
      "open": "180.50",
      "high": "180.50",
      "low": "175.00",
      "close": "177.50",
      "average": "178.0688",
      "volume": "1774",
      "turnover": "315894",
      "trades": "18"
    },
    {
      "date": "2024-11-06",
      "bid": "172.50",
      "ask": "174.00",
      "open": "180.00",
      "high": "180.50",
      "low": "172.50",
      "close": "172.50",
      "average": "177.3256",
      "volume": "2431",
      "turnover": "431096",
      "trades": "25"
    },
    {
      "date": "2024-11-07",
      "bid": "172.50",
      "ask": "174.50",
      "open": "172.50",
      "high": "175.50",
      "low": "171.00",
      "close": "175.00",
      "average": "172.3821",
      "volume": "424",
      "turnover": "73090",
      "trades": "16"
    },
    {
      "date": "2024-11-08",
      "bid": "172.50",
      "ask": "174.50",
      "open": "175.00",
      "high": "176.00",
      "low": "172.50",
      "close": "172.50",
      "average": "174.574",
      "volume": "966",
      "turnover": "168638.5",
      "trades": "17"
    },
    {
      "date": "2024-11-11",
      "bid": "177.00",
      "ask": "178.50",
      "open": "176.00",
      "high": "179.50",
      "low": "175.00",
      "close": "178.00",
      "average": "177.5372",
      "volume": "658",
      "turnover": "116819.5",
      "trades": "23"
    },
    {
      "date": "2024-11-12",
      "bid": "167.00",
      "ask": "168.50",
      "open": "176.00",
      "high": "176.00",
      "low": "168.50",
      "close": "168.50",
      "average": "170.4506",
      "volume": "1720",
      "turnover": "293175",
      "trades": "31"
    },
    {
      "date": "2024-11-13",
      "bid": "166.50",
      "ask": "168.50",
      "open": "168.50",
      "high": "168.50",
      "low": "165.00",
      "close": "167.00",
      "average": "166.8096",
      "volume": "281",
      "turnover": "46873.5",
      "trades": "15"
    },
    {
      "date": "2024-11-14",
      "bid": "168.00",
      "ask": "170.00",
      "open": "166.50",
      "high": "170.00",
      "low": "166.50",
      "close": "168.00",
      "average": "167.6442",
      "volume": "267",
      "turnover": "44761",
      "trades": "18"
    },
    {
      "date": "2024-11-15",
      "bid": "160.50",
      "ask": "162.50",
      "open": "175.00",
      "high": "175.00",
      "low": "160.50",
      "close": "162.50",
      "average": "164.9863",
      "volume": "400",
      "turnover": "65994.5",
      "trades": "23"
    },
    {
      "date": "2024-11-18",
      "bid": "161.00",
      "ask": "163.00",
      "open": "161.00",
      "high": "162.50",
      "low": "159.00",
      "close": "161.00",
      "average": "160.062",
      "volume": "532",
      "turnover": "85153",
      "trades": "13"
    },
    {
      "date": "2024-11-19",
      "bid": "158.50",
      "ask": "160.50",
      "open": "160.50",
      "high": "161.00",
      "low": "158.00",
      "close": "160.00",
      "average": "159.5431",
      "volume": "719",
      "turnover": "114711.5",
      "trades": "14"
    },
    {
      "date": "2024-11-20",
      "bid": "156.50",
      "ask": "159.00",
      "open": "158.00",
      "high": "163.00",
      "low": "157.00",
      "close": "157.00",
      "average": "158.1885",
      "volume": "520",
      "turnover": "82258",
      "trades": "16"
    },
    {
      "date": "2024-11-21",
      "bid": "159.00",
      "ask": "160.00",
      "open": "152.00",
      "high": "159.00",
      "low": "152.00",
      "close": "159.00",
      "average": "156.9154",
      "volume": "65",
      "turnover": "10199.5",
      "trades": "10"
    },
    {
      "date": "2024-11-22",
      "bid": "160.00",
      "ask": "161.50",
      "open": "160.00",
      "high": "162.00",
      "low": "159.00",
      "close": "162.00",
      "average": "159.7317",
      "volume": "164",
      "turnover": "26196",
      "trades": "12"
    },
    {
      "date": "2024-11-25",
      "bid": "159.00",
      "ask": "160.50",
      "open": "160.00",
      "high": "163.00",
      "low": "159.00",
      "close": "159.00",
      "average": "160.60",
      "volume": "150",
      "turnover": "24090",
      "trades": "15"
    },
    {
      "date": "2024-11-26",
      "bid": "156.00",
      "ask": "158.00",
      "open": "160.00",
      "high": "160.50",
      "low": "158.00",
      "close": "160.00",
      "average": "159.3602",
      "volume": "118",
      "turnover": "18804.5",
      "trades": "11"
    },
    {
      "date": "2024-11-27",
      "bid": "158.00",
      "ask": "160.00",
      "open": "158.00",
      "high": "159.50",
      "low": "156.50",
      "close": "158.50",
      "average": "158.7759",
      "volume": "6032",
      "turnover": "957736",
      "trades": "73"
    },
    {
      "date": "2024-11-28",
      "bid": "159.00",
      "ask": "161.00",
      "open": "160.00",
      "high": "161.00",
      "low": "158.50",
      "close": "159.00",
      "average": "159.9664",
      "volume": "476",
      "turnover": "76144",
      "trades": "18"
    },
    {
      "date": "2024-11-29",
      "bid": "163.00",
      "ask": "164.00",
      "open": "160.00",
      "high": "163.00",
      "low": "159.50",
      "close": "163.00",
      "average": "160.1673",
      "volume": "269",
      "turnover": "43085",
      "trades": "7"
    },
    {
      "date": "2024-12-02",
      "bid": "165.00",
      "ask": "167.00",
      "open": "164.00",
      "high": "166.00",
      "low": "161.00",
      "close": "165.50",
      "average": "163.9953",
      "volume": "739",
      "turnover": "121192.5",
      "trades": "25"
    },
    {
      "date": "2024-12-03",
      "bid": "167.00",
      "ask": "168.00",
      "open": "164.00",
      "high": "168.50",
      "low": "164.00",
      "close": "168.50",
      "average": "165.1275",
      "volume": "443",
      "turnover": "73151.5",
      "trades": "12"
    },
    {
      "date": "2024-12-04",
      "bid": "170.00",
      "ask": "172.00",
      "open": "170.00",
      "high": "172.00",
      "low": "169.00",
      "close": "172.00",
      "average": "170.4909",
      "volume": "110",
      "turnover": "18754",
      "trades": "7"
    },
    {
      "date": "2024-12-05",
      "bid": "170.50",
      "ask": "172.50",
      "open": "173.00",
      "high": "173.00",
      "low": "169.50",
      "close": "172.00",
      "average": "170.1867",
      "volume": "150",
      "turnover": "25528",
      "trades": "10"
    },
    {
      "date": "2024-12-06",
      "bid": "172.00",
      "ask": "173.50",
      "open": "170.50",
      "high": "174.00",
      "low": "169.50",
      "close": "174.00",
      "average": "172.3501",
      "volume": "1051",
      "turnover": "181140",
      "trades": "22"
    },
    {
      "date": "2024-12-09",
      "bid": "174.00",
      "ask": "176.00",
      "open": "174.00",
      "high": "175.00",
      "low": "173.50",
      "close": "175.00",
      "average": "174.278",
      "volume": "241",
      "turnover": "42001",
      "trades": "13"
    },
    {
      "date": "2024-12-10",
      "bid": "173.00",
      "ask": "175.00",
      "open": "174.50",
      "high": "175.50",
      "low": "171.00",
      "close": "173.00",
      "average": "172.8091",
      "volume": "241",
      "turnover": "41647",
      "trades": "8"
    },
    {
      "date": "2024-12-11",
      "bid": "175.50",
      "ask": "177.00",
      "open": "178.00",
      "high": "178.00",
      "low": "174.00",
      "close": "175.00",
      "average": "175.2336",
      "volume": "3132",
      "turnover": "548831.5",
      "trades": "34"
    },
    {
      "date": "2024-12-12",
      "bid": "175.00",
      "ask": "176.50",
      "open": "175.00",
      "high": "177.50",
      "low": "174.50",
      "close": "174.50",
      "average": "175.4985",
      "volume": "1378",
      "turnover": "241837",
      "trades": "11"
    },
    {
      "date": "2024-12-13",
      "bid": "176.50",
      "ask": "178.00",
      "open": "175.00",
      "high": "178.50",
      "low": "175.00",
      "close": "176.50",
      "average": "176.5234",
      "volume": "1241",
      "turnover": "219065.5",
      "trades": "11"
    },
    {
      "date": "2024-12-16",
      "bid": "173.50",
      "ask": "175.50",
      "open": "176.50",
      "high": "177.50",
      "low": "176.50",
      "close": "176.50",
      "average": "176.5558",
      "volume": "197",
      "turnover": "34781.5",
      "trades": "8"
    },
    {
      "date": "2024-12-17",
      "bid": "170.50",
      "ask": "172.50",
      "open": "174.00",
      "high": "174.50",
      "low": "168.50",
      "close": "172.50",
      "average": "173.1612",
      "volume": "183",
      "turnover": "31688.5",
      "trades": "10"
    },
    {
      "date": "2024-12-18",
      "bid": "166.00",
      "ask": "167.50",
      "open": "179.00",
      "high": "179.00",
      "low": "165.50",
      "close": "168.00",
      "average": "170.1617",
      "volume": "167",
      "turnover": "28417",
      "trades": "14"
    },
    {
      "date": "2024-12-19",
      "bid": "164.50",
      "ask": "166.00",
      "open": "163.00",
      "high": "166.00",
      "low": "163.00",
      "close": "166.00",
      "average": "164.7104",
      "volume": "202",
      "turnover": "33271.5",
      "trades": "8"
    },
    {
      "date": "2024-12-20",
      "bid": "163.00",
      "ask": "165.00",
      "open": "166.00",
      "high": "166.00",
      "low": "160.50",
      "close": "164.50",
      "average": "162.3049",
      "volume": "1156",
      "turnover": "187624.5",
      "trades": "13"
    },
    {
      "date": "2024-12-23",
      "bid": "163.50",
      "ask": "165.00",
      "open": "165.00",
      "high": "165.00",
      "low": "163.00",
      "close": "163.50",
      "average": "163.7045",
      "volume": "379",
      "turnover": "62044",
      "trades": "10"
    },
    {
      "date": "2024-12-27",
      "bid": "162.50",
      "ask": "164.00",
      "open": "165.00",
      "high": "165.00",
      "low": "162.00",
      "close": "163.50",
      "average": "163.9688",
      "volume": "112",
      "turnover": "18364.5",
      "trades": "12"
    },
    {
      "date": "2024-12-30",
      "bid": "163.50",
      "ask": "165.00",
      "open": "163.50",
      "high": "165.50",
      "low": "163.50",
      "close": "163.50",
      "average": "164.4311",
      "volume": "1111",
      "turnover": "182683",
      "trades": "28"
    },
    {
      "date": "2025-01-02",
      "bid": "166.00",
      "ask": "167.50",
      "open": "166.50",
      "high": "168.00",
      "low": "165.00",
      "close": "166.00",
      "average": "167.5564",
      "volume": "4825",
      "turnover": "808459.5",
      "trades": "28"
    },
    {
      "date": "2025-01-03",
      "bid": "165.50",
      "ask": "167.50",
      "open": "168.50",
      "high": "168.50",
      "low": "166.00",
      "close": "166.00",
      "average": "167.1732",
      "volume": "179",
      "turnover": "29924",
      "trades": "7"
    },
    {
      "date": "2025-01-07",
      "bid": "166.50",
      "ask": "168.50",
      "open": "167.50",
      "high": "169.50",
      "low": "166.00",
      "close": "168.00",
      "average": "168.4892",
      "volume": "324",
      "turnover": "54590.5",
      "trades": "13"
    },
    {
      "date": "2025-01-08",
      "bid": "165.00",
      "ask": "166.50",
      "open": "168.00",
      "high": "168.00",
      "low": "165.50",
      "close": "165.50",
      "average": "165.8194",
      "volume": "371",
      "turnover": "61519",
      "trades": "9"
    },
    {
      "date": "2025-01-09",
      "bid": "165.00",
      "ask": "167.00",
      "open": "165.50",
      "high": "168.00",
      "low": "165.50",
      "close": "167.00",
      "average": "165.7705",
      "volume": "998",
      "turnover": "165439",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "164.50",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.4955",
      "volume": "557",
      "turnover": "91624",
      "trades": "8"
    },
    {
      "date": "2025-01-13",
      "bid": "157.50",
      "ask": "158.50",
      "open": "164.00",
      "high": "164.00",
      "low": "158.00",
      "close": "159.00",
      "average": "159.507",
      "volume": "1278",
      "turnover": "203850",
      "trades": "14"
    },
    {
      "date": "2025-01-14",
      "bid": "156.50",
      "ask": "158.00",
      "open": "158.50",
      "high": "158.50",
      "low": "155.50",
      "close": "158.50",
      "average": "157.1729",
      "volume": "133",
      "turnover": "20904",
      "trades": "11"
    },
    {
      "date": "2025-01-15",
      "bid": "164.50",
      "ask": "166.00",
      "open": "156.50",
      "high": "165.00",
      "low": "156.50",
      "close": "164.50",
      "average": "163.0504",
      "volume": "357",
      "turnover": "58209",
      "trades": "9"
    },
    {
      "date": "2025-01-16",
      "bid": "168.50",
      "ask": "170.50",
      "open": "166.00",
      "high": "167.00",
      "low": "166.00",
      "close": "166.50",
      "average": "166.0337",
      "volume": "104",
      "turnover": "17267.5",
      "trades": "3"
    },
    {
      "date": "2025-01-17",
      "bid": "169.50",
      "ask": "171.50",
      "open": "170.50",
      "high": "171.50",
      "low": "169.00",
      "close": "169.50",
      "average": "169.4169",
      "volume": "307",
      "turnover": "52011",
      "trades": "5"
    },
    {
      "date": "2025-01-20",
      "bid": "167.50",
      "ask": "169.00",
      "open": "170.00",
      "high": "171.50",
      "low": "167.50",
      "close": "167.50",
      "average": "169.7059",
      "volume": "68",
      "turnover": "11540",
      "trades": "10"
    },
    {
      "date": "2025-01-21",
      "bid": "169.50",
      "ask": "171.00",
      "open": "165.00",
      "high": "170.00",
      "low": "165.00",
      "close": "167.50",
      "average": "169.1057",
      "volume": "331",
      "turnover": "55974",
      "trades": "10"
    },
    {
      "date": "2025-01-22",
      "bid": "172.00",
      "ask": "174.00",
      "open": "171.50",
      "high": "175.50",
      "low": "171.50",
      "close": "173.50",
      "average": "173.054",
      "volume": "1786",
      "turnover": "309074.5",
      "trades": "32"
    },
    {
      "date": "2025-01-23",
      "bid": "174.00",
      "ask": "175.00",
      "open": "173.50",
      "high": "175.00",
      "low": "171.50",
      "close": "175.00",
      "average": "172.7987",
      "volume": "631",
      "turnover": "109036",
      "trades": "19"
    },
    {
      "date": "2025-01-24",
      "bid": "171.00",
      "ask": "173.00",
      "open": "175.00",
      "high": "176.00",
      "low": "173.00",
      "close": "173.00",
      "average": "174.9039",
      "volume": "406",
      "turnover": "71011",
      "trades": "14"
    },
    {
      "date": "2025-01-27",
      "bid": "170.00",
      "ask": "171.50",
      "open": "169.50",
      "high": "171.50",
      "low": "167.50",
      "close": "171.50",
      "average": "169.6242",
      "volume": "930",
      "turnover": "157750.5",
      "trades": "19"
    },
    {
      "date": "2025-01-28",
      "bid": "168.50",
      "ask": "170.50",
      "open": "171.50",
      "high": "173.00",
      "low": "169.50",
      "close": "172.00",
      "average": "170.1638",
      "volume": "464",
      "turnover": "78956",
      "trades": "10"
    },
    {
      "date": "2025-01-29",
      "bid": "168.50",
      "ask": "170.00",
      "open": "173.50",
      "high": "173.50",
      "low": "170.00",
      "close": "170.50",
      "average": "171.2922",
      "volume": "77",
      "turnover": "13189.5",
      "trades": "7"
    },
    {
      "date": "2025-01-30",
      "bid": "170.00",
      "ask": "171.50",
      "open": "170.50",
      "high": "172.50",
      "low": "169.00",
      "close": "171.00",
      "average": "170.8122",
      "volume": "213",
      "turnover": "36383",
      "trades": "11"
    },
    {
      "date": "2025-01-31",
      "bid": "172.00",
      "ask": "174.50",
      "open": "171.50",
      "high": "174.50",
      "low": "170.50",
      "close": "173.00",
      "average": "173.7613",
      "volume": "1569",
      "turnover": "272631.5",
      "trades": "14"
    },
    {
      "date": "2025-02-03",
      "bid": "168.50",
      "ask": "170.50",
      "open": "170.00",
      "high": "171.00",
      "low": "167.50",
      "close": "170.50",
      "average": "168.8819",
      "volume": "254",
      "turnover": "42896",
      "trades": "16"
    },
    {
      "date": "2025-02-04",
      "bid": "169.50",
      "ask": "170.50",
      "open": "169.00",
      "high": "170.50",
      "low": "168.00",
      "close": "170.50",
      "average": "169.1815",
      "volume": "135",
      "turnover": "22839.5",
      "trades": "11"
    },
    {
      "date": "2025-02-05",
      "bid": "173.50",
      "ask": "175.50",
      "open": "166.50",
      "high": "175.50",
      "low": "166.50",
      "close": "175.50",
      "average": "172.306",
      "volume": "67",
      "turnover": "11544.5",
      "trades": "7"
    },
    {
      "date": "2025-02-06",
      "bid": "177.50",
      "ask": "179.50",
      "open": "173.50",
      "high": "179.50",
      "low": "173.50",
      "close": "179.50",
      "average": "176.4288",
      "volume": "541",
      "turnover": "95448",
      "trades": "14"
    },
    {
      "date": "2025-02-07",
      "bid": "189.50",
      "ask": "191.00",
      "open": "184.50",
      "high": "197.50",
      "low": "184.50",
      "close": "191.00",
      "average": "192.4417",
      "volume": "2040",
      "turnover": "392581",
      "trades": "68"
    },
    {
      "date": "2025-02-10",
      "bid": "185.00",
      "ask": "186.00",
      "open": "190.50",
      "high": "190.50",
      "low": "185.00",
      "close": "187.00",
      "average": "186.3605",
      "volume": "3889",
      "turnover": "724756",
      "trades": "36"
    },
    {
      "date": "2025-02-11",
      "bid": "186.00",
      "ask": "188.00",
      "open": "187.00",
      "high": "190.00",
      "low": "186.00",
      "close": "186.00",
      "average": "187.5429",
      "volume": "140",
      "turnover": "26256",
      "trades": "11"
    },
    {
      "date": "2025-02-12",
      "bid": "188.00",
      "ask": "189.50",
      "open": "187.50",
      "high": "189.50",
      "low": "187.00",
      "close": "189.50",
      "average": "187.6615",
      "volume": "712",
      "turnover": "133615",
      "trades": "20"
    },
    {
      "date": "2025-02-13",
      "bid": "190.00",
      "ask": "191.00",
      "open": "190.00",
      "high": "191.50",
      "low": "187.50",
      "close": "191.00",
      "average": "190.1642",
      "volume": "1602",
      "turnover": "304643",
      "trades": "21"
    },
    {
      "date": "2025-02-14",
      "bid": "191.00",
      "ask": "192.50",
      "open": "190.00",
      "high": "193.00",
      "low": "189.00",
      "close": "192.50",
      "average": "192.2314",
      "volume": "2122",
      "turnover": "407915",
      "trades": "22"
    },
    {
      "date": "2025-02-17",
      "bid": "191.50",
      "ask": "192.00",
      "open": "192.50",
      "high": "193.00",
      "low": "190.50",
      "close": "191.50",
      "average": "191.0876",
      "volume": "2231",
      "turnover": "426316.5",
      "trades": "34"
    },
    {
      "date": "2025-02-18",
      "bid": "192.50",
      "ask": "194.00",
      "open": "191.50",
      "high": "193.50",
      "low": "190.50",
      "close": "192.50",
      "average": "192.0512",
      "volume": "1964",
      "turnover": "377188.5",
      "trades": "20"
    },
    {
      "date": "2025-02-19",
      "bid": "187.50",
      "ask": "189.00",
      "open": "194.50",
      "high": "195.00",
      "low": "187.50",
      "close": "190.00",
      "average": "191.4922",
      "volume": "1530",
      "turnover": "293265.25",
      "trades": "33"
    },
    {
      "date": "2025-02-20",
      "bid": "191.00",
      "ask": "192.00",
      "open": "188.50",
      "high": "192.00",
      "low": "188.50",
      "close": "192.00",
      "average": "191.072",
      "volume": "132",
      "turnover": "25221.5",
      "trades": "8"
    },
    {
      "date": "2025-02-21",
      "bid": "189.00",
      "ask": "191.00",
      "open": "193.00",
      "high": "194.50",
      "low": "190.00",
      "close": "190.00",
      "average": "193.2695",
      "volume": "1503",
      "turnover": "290484",
      "trades": "26"
    },
    {
      "date": "2025-02-24",
      "bid": "186.00",
      "ask": "186.50",
      "open": "189.00",
      "high": "189.50",
      "low": "185.00",
      "close": "186.50",
      "average": "186.3915",
      "volume": "4716",
      "turnover": "879022.5",
      "trades": "44"
    },
    {
      "date": "2025-02-25",
      "bid": "186.50",
      "ask": "187.00",
      "open": "187.50",
      "high": "188.00",
      "low": "186.50",
      "close": "186.50",
      "average": "186.7202",
      "volume": "168",
      "turnover": "31369",
      "trades": "13"
    },
    {
      "date": "2025-02-26",
      "bid": "187.00",
      "ask": "188.50",
      "open": "187.00",
      "high": "190.00",
      "low": "187.00",
      "close": "188.50",
      "average": "188.8458",
      "volume": "227",
      "turnover": "42868",
      "trades": "14"
    },
    {
      "date": "2025-02-27",
      "bid": "186.50",
      "ask": "188.00",
      "open": "187.00",
      "high": "188.50",
      "low": "186.00",
      "close": "187.00",
      "average": "187.9442",
      "volume": "852",
      "turnover": "160128.5",
      "trades": "16"
    },
    {
      "date": "2025-02-28",
      "bid": "183.00",
      "ask": "184.00",
      "open": "185.00",
      "high": "186.00",
      "low": "184.00",
      "close": "184.00",
      "average": "185.5736",
      "volume": "394",
      "turnover": "73116",
      "trades": "17"
    },
    {
      "date": "2025-03-03",
      "bid": "185.00",
      "ask": "186.50",
      "open": "184.00",
      "high": "186.50",
      "low": "184.00",
      "close": "185.50",
      "average": "184.7095",
      "volume": "4185",
      "turnover": "773020.5",
      "trades": "58"
    },
    {
      "date": "2025-03-04",
      "bid": "181.00",
      "ask": "183.00",
      "open": "186.00",
      "high": "186.00",
      "low": "180.50",
      "close": "183.00",
      "average": "183.6334",
      "volume": "577",
      "turnover": "105956.5",
      "trades": "21"
    },
    {
      "date": "2025-03-05",
      "bid": "188.50",
      "ask": "190.00",
      "open": "186.00",
      "high": "191.00",
      "low": "186.00",
      "close": "189.50",
      "average": "188.3577",
      "volume": "861",
      "turnover": "162176",
      "trades": "26"
    },
    {
      "date": "2025-03-06",
      "bid": "187.00",
      "ask": "188.50",
      "open": "189.00",
      "high": "189.50",
      "low": "186.50",
      "close": "188.00",
      "average": "188.015",
      "volume": "167",
      "turnover": "31398.5",
      "trades": "10"
    },
    {
      "date": "2025-03-07",
      "bid": "191.00",
      "ask": "192.50",
      "open": "188.50",
      "high": "193.00",
      "low": "184.50",
      "close": "193.00",
      "average": "189.4485",
      "volume": "1814",
      "turnover": "343659.5",
      "trades": "24"
    },
    {
      "date": "2025-03-10",
      "bid": "186.00",
      "ask": "188.00",
      "open": "192.50",
      "high": "192.50",
      "low": "188.50",
      "close": "188.50",
      "average": "191.9645",
      "volume": "296",
      "turnover": "56821.5",
      "trades": "17"
    },
    {
      "date": "2025-03-11",
      "bid": "183.00",
      "ask": "185.00",
      "open": "189.00",
      "high": "189.50",
      "low": "183.00",
      "close": "183.00",
      "average": "187.9542",
      "volume": "753",
      "turnover": "141529.5",
      "trades": "17"
    },
    {
      "date": "2025-03-12",
      "bid": "186.50",
      "ask": "188.50",
      "open": "183.00",
      "high": "189.00",
      "low": "183.00",
      "close": "188.00",
      "average": "187.5515",
      "volume": "1512",
      "turnover": "283638.5",
      "trades": "33"
    },
    {
      "date": "2025-03-13",
      "bid": "184.00",
      "ask": "186.00",
      "open": "191.00",
      "high": "191.00",
      "low": "184.00",
      "close": "184.00",
      "average": "189.7522",
      "volume": "1921",
      "turnover": "364514",
      "trades": "38"
    },
    {
      "date": "2025-03-14",
      "bid": "188.00",
      "ask": "189.50",
      "open": "181.50",
      "high": "188.50",
      "low": "181.50",
      "close": "188.50",
      "average": "184.6626",
      "volume": "2014",
      "turnover": "371910.5",
      "trades": "31"
    },
    {
      "date": "2025-03-17",
      "bid": "187.50",
      "ask": "189.00",
      "open": "186.50",
      "high": "190.50",
      "low": "186.50",
      "close": "189.00",
      "average": "188.8366",
      "volume": "1659",
      "turnover": "313280",
      "trades": "28"
    },
    {
      "date": "2025-03-18",
      "bid": "187.50",
      "ask": "189.00",
      "open": "190.50",
      "high": "190.50",
      "low": "188.00",
      "close": "188.50",
      "average": "189.7431",
      "volume": "2021",
      "turnover": "383471",
      "trades": "23"
    },
    {
      "date": "2025-03-19",
      "bid": "189.50",
      "ask": "191.00",
      "open": "188.50",
      "high": "189.50",
      "low": "188.50",
      "close": "189.50",
      "average": "189.4056",
      "volume": "143",
      "turnover": "27085",
      "trades": "5"
    },
    {
      "date": "2025-03-20",
      "bid": "189.00",
      "ask": "190.50",
      "open": "191.00",
      "high": "191.50",
      "low": "188.00",
      "close": "189.00",
      "average": "189.6986",
      "volume": "1309",
      "turnover": "248315.5",
      "trades": "19"
    },
    {
      "date": "2025-03-21",
      "bid": "188.00",
      "ask": "189.50",
      "open": "190.00",
      "high": "190.00",
      "low": "186.00",
      "close": "188.50",
      "average": "188.9777",
      "volume": "758",
      "turnover": "142953.25",
      "trades": "16"
    },
    {
      "date": "2025-03-24",
      "bid": "187.00",
      "ask": "188.50",
      "open": "188.00",
      "high": "189.50",
      "low": "186.50",
      "close": "187.00",
      "average": "188.2601",
      "volume": "596",
      "turnover": "112203",
      "trades": "12"
    },
    {
      "date": "2025-03-25",
      "bid": "186.50",
      "ask": "188.00",
      "open": "187.00",
      "high": "187.00",
      "low": "184.50",
      "close": "187.00",
      "average": "185.3852",
      "volume": "122",
      "turnover": "22617",
      "trades": "13"
    },
    {
      "date": "2025-03-26",
      "bid": "185.50",
      "ask": "187.00",
      "open": "189.00",
      "high": "189.00",
      "low": "185.50",
      "close": "187.00",
      "average": "188.9345",
      "volume": "1061",
      "turnover": "200459.5",
      "trades": "17"
    },
    {
      "date": "2025-03-27",
      "bid": "183.50",
      "ask": "184.50",
      "open": "185.50",
      "high": "185.50",
      "low": "183.50",
      "close": "183.50",
      "average": "184.0647",
      "volume": "116",
      "turnover": "21351.5",
      "trades": "15"
    },
    {
      "date": "2025-03-28",
      "bid": "182.50",
      "ask": "184.50",
      "open": "184.50",
      "high": "184.50",
      "low": "183.00",
      "close": "183.00",
      "average": "183.3385",
      "volume": "65",
      "turnover": "11917",
      "trades": "5"
    },
    {
      "date": "2025-03-31",
      "bid": "179.00",
      "ask": "180.50",
      "open": "183.00",
      "high": "183.00",
      "low": "178.50",
      "close": "179.50",
      "average": "178.964",
      "volume": "889",
      "turnover": "159099",
      "trades": "26"
    },
    {
      "date": "2025-04-01",
      "bid": "181.00",
      "ask": "183.00",
      "open": "179.00",
      "high": "181.50",
      "low": "179.00",
      "close": "180.50",
      "average": "180.0627",
      "volume": "295",
      "turnover": "53118.5",
      "trades": "12"
    },
    {
      "date": "2025-04-02",
      "bid": "176.00",
      "ask": "177.50",
      "open": "180.50",
      "high": "180.50",
      "low": "174.50",
      "close": "177.00",
      "average": "178.2266",
      "volume": "534",
      "turnover": "95173",
      "trades": "22"
    },
    {
      "date": "2025-04-03",
      "bid": "175.50",
      "ask": "177.00",
      "open": "176.50",
      "high": "177.50",
      "low": "173.50",
      "close": "174.50",
      "average": "174.7434",
      "volume": "647",
      "turnover": "113059",
      "trades": "19"
    },
    {
      "date": "2025-04-04",
      "bid": "169.00",
      "ask": "171.00",
      "open": "173.50",
      "high": "178.00",
      "low": "166.00",
      "close": "170.00",
      "average": "171.3888",
      "volume": "1308",
      "turnover": "224176.5",
      "trades": "26"
    },
    {
      "date": "2025-04-07",
      "bid": "161.10",
      "ask": "161.40",
      "open": "159.20",
      "high": "164.72",
      "low": "156.50",
      "close": "161.50",
      "average": "160.836",
      "volume": "3949",
      "turnover": "635141.28",
      "trades": "63"
    },
    {
      "date": "2025-04-08",
      "bid": "165.30",
      "ask": "166.68",
      "open": "163.00",
      "high": "167.58",
      "low": "161.46",
      "close": "167.50",
      "average": "166.3022",
      "volume": "646",
      "turnover": "107431.24",
      "trades": "19"
    },
    {
      "date": "2025-04-09",
      "bid": "160.40",
      "ask": "162.30",
      "open": "160.80",
      "high": "163.90",
      "low": "159.30",
      "close": "161.70",
      "average": "159.8872",
      "volume": "1691",
      "turnover": "270369.18",
      "trades": "25"
    },
    {
      "date": "2025-04-10",
      "bid": "166.60",
      "ask": "168.00",
      "open": "174.00",
      "high": "174.00",
      "low": "166.50",
      "close": "166.50",
      "average": "168.4342",
      "volume": "591",
      "turnover": "99544.64",
      "trades": "17"
    },
    {
      "date": "2025-04-11",
      "bid": "168.30",
      "ask": "170.00",
      "open": "168.56",
      "high": "170.00",
      "low": "164.30",
      "close": "168.50",
      "average": "168.0939",
      "volume": "2056",
      "turnover": "345601.02",
      "trades": "36"
    },
    {
      "date": "2025-04-14",
      "bid": "172.50",
      "ask": "173.50",
      "open": "170.00",
      "high": "173.50",
      "low": "170.00",
      "close": "173.50",
      "average": "171.6998",
      "volume": "1339",
      "turnover": "229906.25",
      "trades": "30"
    },
    {
      "date": "2025-04-15",
      "bid": "175.10",
      "ask": "176.30",
      "open": "173.74",
      "high": "176.98",
      "low": "173.70",
      "close": "175.50",
      "average": "175.7109",
      "volume": "514",
      "turnover": "90315.38",
      "trades": "22"
    },
    {
      "date": "2025-04-16",
      "bid": "174.80",
      "ask": "175.98",
      "open": "173.20",
      "high": "174.00",
      "low": "173.20",
      "close": "174.00",
      "average": "173.825",
      "volume": "128",
      "turnover": "22249.6",
      "trades": "3"
    },
    {
      "date": "2025-04-17",
      "bid": "174.40",
      "ask": "175.80",
      "open": "175.98",
      "high": "176.08",
      "low": "174.40",
      "close": "175.78",
      "average": "175.0316",
      "volume": "102",
      "turnover": "17853.22",
      "trades": "11"
    },
    {
      "date": "2025-04-22",
      "bid": "173.10",
      "ask": "174.70",
      "open": "179.08",
      "high": "179.08",
      "low": "172.90",
      "close": "174.40",
      "average": "173.9776",
      "volume": "277",
      "turnover": "48191.8",
      "trades": "18"
    },
    {
      "date": "2025-04-23",
      "bid": "175.20",
      "ask": "176.40",
      "open": "173.10",
      "high": "177.70",
      "low": "173.10",
      "close": "176.38",
      "average": "176.5512",
      "volume": "50",
      "turnover": "8827.56",
      "trades": "7"
    },
    {
      "date": "2025-04-24",
      "bid": "172.80",
      "ask": "173.90",
      "open": "176.60",
      "high": "176.60",
      "low": "171.90",
      "close": "174.00",
      "average": "175.3512",
      "volume": "710",
      "turnover": "124499.32",
      "trades": "23"
    },
    {
      "date": "2025-04-25",
      "bid": "174.90",
      "ask": "176.10",
      "open": "174.18",
      "high": "176.00",
      "low": "173.50",
      "close": "174.90",
      "average": "174.3783",
      "volume": "824",
      "turnover": "143652.07",
      "trades": "31"
    },
    {
      "date": "2025-04-28",
      "bid": "173.90",
      "ask": "175.60",
      "open": "175.00",
      "high": "176.80",
      "low": "174.50",
      "close": "175.90",
      "average": "174.9562",
      "volume": "823",
      "turnover": "143991.65",
      "trades": "25"
    },
    {
      "date": "2025-04-29",
      "bid": "164.00",
      "ask": "164.90",
      "open": "174.12",
      "high": "174.12",
      "low": "155.40",
      "close": "164.80",
      "average": "161.2021",
      "volume": "2283",
      "turnover": "368024.4",
      "trades": "71"
    },
    {
      "date": "2025-04-30",
      "bid": "167.40",
      "ask": "168.70",
      "open": "165.80",
      "high": "168.64",
      "low": "164.30",
      "close": "168.64",
      "average": "165.5173",
      "volume": "2467",
      "turnover": "408331.16",
      "trades": "21"
    },
    {
      "date": "2025-05-02",
      "bid": "169.90",
      "ask": "171.30",
      "open": "168.70",
      "high": "174.30",
      "low": "168.70",
      "close": "171.18",
      "average": "170.8171",
      "volume": "552",
      "turnover": "94291.06",
      "trades": "25"
    },
    {
      "date": "2025-05-05",
      "bid": "168.22",
      "ask": "169.30",
      "open": "170.10",
      "high": "172.10",
      "low": "169.52",
      "close": "170.60",
      "average": "170.312",
      "volume": "644",
      "turnover": "109680.92",
      "trades": "23"
    },
    {
      "date": "2025-05-06",
      "bid": "168.40",
      "ask": "169.70",
      "open": "169.50",
      "high": "169.80",
      "low": "167.02",
      "close": "168.40",
      "average": "168.7752",
      "volume": "71",
      "turnover": "11983.04",
      "trades": "9"
    },
    {
      "date": "2025-05-07",
      "bid": "168.50",
      "ask": "169.50",
      "open": "171.00",
      "high": "171.00",
      "low": "167.00",
      "close": "167.50",
      "average": "168.6002",
      "volume": "823",
      "turnover": "138758",
      "trades": "23"
    },
    {
      "date": "2025-05-08",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.50",
      "high": "170.00",
      "low": "168.50",
      "close": "169.50",
      "average": "169.6305",
      "volume": "525",
      "turnover": "89056",
      "trades": "13"
    },
    {
      "date": "2025-05-09",
      "bid": "169.50",
      "ask": "170.00",
      "open": "174.00",
      "high": "174.00",
      "low": "170.00",
      "close": "170.00",
      "average": "171.0183",
      "volume": "575",
      "turnover": "98335.5",
      "trades": "15"
    },
    {
      "date": "2025-05-12",
      "bid": "170.00",
      "ask": "171.50",
      "open": "170.00",
      "high": "172.50",
      "low": "170.00",
      "close": "170.00",
      "average": "171.0793",
      "volume": "1343",
      "turnover": "229759.5",
      "trades": "32"
    },
    {
      "date": "2025-05-13",
      "bid": "170.50",
      "ask": "172.50",
      "open": "170.00",
      "high": "172.50",
      "low": "169.00",
      "close": "172.50",
      "average": "170.6231",
      "volume": "1198",
      "turnover": "204406.5",
      "trades": "28"
    },
    {
      "date": "2025-05-14",
      "bid": "167.50",
      "ask": "169.00",
      "open": "172.50",
      "high": "173.00",
      "low": "168.50",
      "close": "169.00",
      "average": "171.2492",
      "volume": "3998",
      "turnover": "684625.5",
      "trades": "43"
    },
    {
      "date": "2025-05-15",
      "bid": "171.00",
      "ask": "173.00",
      "open": "168.50",
      "high": "172.00",
      "low": "166.00",
      "close": "171.50",
      "average": "168.8103",
      "volume": "2641",
      "turnover": "445828",
      "trades": "30"
    },
    {
      "date": "2025-05-16",
      "bid": "170.50",
      "ask": "172.50",
      "open": "179.00",
      "high": "179.00",
      "low": "170.50",
      "close": "170.50",
      "average": "172.5891",
      "volume": "1044",
      "turnover": "180103.5",
      "trades": "25"
    },
    {
      "date": "2025-05-19",
      "bid": "170.00",
      "ask": "171.50",
      "open": "173.00",
      "high": "173.00",
      "low": "169.00",
      "close": "171.00",
      "average": "170.7018",
      "volume": "2659",
      "turnover": "453867.25",
      "trades": "35"
    },
    {
      "date": "2025-05-20",
      "bid": "172.00",
      "ask": "173.00",
      "open": "178.50",
      "high": "178.50",
      "low": "170.00",
      "close": "172.50",
      "average": "172.1383",
      "volume": "940",
      "turnover": "161810",
      "trades": "20"
    },
    {
      "date": "2025-05-21",
      "bid": "168.50",
      "ask": "169.50",
      "open": "170.50",
      "high": "170.50",
      "low": "167.50",
      "close": "168.50",
      "average": "168.9196",
      "volume": "2535",
      "turnover": "428229",
      "trades": "27"
    },
    {
      "date": "2025-05-22",
      "bid": "166.50",
      "ask": "168.00",
      "open": "169.50",
      "high": "169.50",
      "low": "166.00",
      "close": "166.00",
      "average": "167.6225",
      "volume": "445",
      "turnover": "74592",
      "trades": "17"
    },
    {
      "date": "2025-05-23",
      "bid": "166.00",
      "ask": "167.00",
      "open": "165.00",
      "high": "168.00",
      "low": "164.50",
      "close": "166.50",
      "average": "165.4834",
      "volume": "2693",
      "turnover": "445727",
      "trades": "39"
    },
    {
      "date": "2025-05-26",
      "bid": "168.50",
      "ask": "169.50",
      "open": "169.50",
      "high": "169.50",
      "low": "167.50",
      "close": "168.50",
      "average": "168.4185",
      "volume": "871",
      "turnover": "146692.5",
      "trades": "17"
    },
    {
      "date": "2025-05-27",
      "bid": "167.00",
      "ask": "168.50",
      "open": "169.50",
      "high": "169.50",
      "low": "167.00",
      "close": "167.50",
      "average": "168.4819",
      "volume": "497",
      "turnover": "83735.5",
      "trades": "15"
    },
    {
      "date": "2025-05-28",
      "bid": "168.00",
      "ask": "169.50",
      "open": "167.50",
      "high": "168.00",
      "low": "167.00",
      "close": "168.00",
      "average": "167.3264",
      "volume": "204",
      "turnover": "34160",
      "trades": "14"
    },
    {
      "date": "2025-05-30",
      "bid": "165.00",
      "ask": "166.50",
      "open": "168.50",
      "high": "168.50",
      "low": "165.00",
      "close": "165.00",
      "average": "166.4863",
      "volume": "659",
      "turnover": "109714.5",
      "trades": "23"
    },
    {
      "date": "2025-06-02",
      "bid": "164.00",
      "ask": "165.00",
      "open": "166.00",
      "high": "166.00",
      "low": "163.50",
      "close": "163.50",
      "average": "164.8757",
      "volume": "507",
      "turnover": "83592",
      "trades": "24"
    },
    {
      "date": "2025-06-03",
      "bid": "162.00",
      "ask": "163.00",
      "open": "164.50",
      "high": "166.00",
      "low": "162.50",
      "close": "162.50",
      "average": "163.9565",
      "volume": "71",
      "turnover": "11640.5",
      "trades": "10"
    },
    {
      "date": "2025-06-04",
      "bid": "164.00",
      "ask": "165.50",
      "open": "169.00",
      "high": "169.00",
      "low": "163.50",
      "close": "165.00",
      "average": "166.0816",
      "volume": "1606",
      "turnover": "266710.25",
      "trades": "30"
    },
    {
      "date": "2025-06-05",
      "bid": "164.00",
      "ask": "165.50",
      "open": "165.50",
      "high": "167.50",
      "low": "164.00",
      "close": "164.00",
      "average": "166.2673",
      "volume": "318",
      "turnover": "52873",
      "trades": "17"
    },
    {
      "date": "2025-06-09",
      "bid": "164.00",
      "ask": "165.50",
      "open": "164.50",
      "high": "167.00",
      "low": "164.00",
      "close": "164.00",
      "average": "165.1118",
      "volume": "492",
      "turnover": "81235",
      "trades": "18"
    },
    {
      "date": "2025-06-10",
      "bid": "164.00",
      "ask": "165.50",
      "open": "156.00",
      "high": "164.00",
      "low": "156.00",
      "close": "164.00",
      "average": "162.6307",
      "volume": "918",
      "turnover": "149295",
      "trades": "17"
    },
    {
      "date": "2025-06-11",
      "bid": "162.00",
      "ask": "163.00",
      "open": "164.50",
      "high": "166.00",
      "low": "159.50",
      "close": "163.00",
      "average": "161.441",
      "volume": "1330",
      "turnover": "214716.5",
      "trades": "26"
    },
    {
      "date": "2025-06-12",
      "bid": "161.50",
      "ask": "162.50",
      "open": "162.00",
      "high": "170.00",
      "low": "161.50",
      "close": "170.00",
      "average": "162.6653",
      "volume": "369",
      "turnover": "60023.5",
      "trades": "8"
    },
    {
      "date": "2025-06-13",
      "bid": "161.00",
      "ask": "163.00",
      "open": "166.50",
      "high": "166.50",
      "low": "160.50",
      "close": "163.00",
      "average": "162.2056",
      "volume": "4086",
      "turnover": "662772",
      "trades": "51"
    },
    {
      "date": "2025-06-16",
      "bid": "160.50",
      "ask": "162.00",
      "open": "162.00",
      "high": "163.00",
      "low": "160.00",
      "close": "160.50",
      "average": "160.8135",
      "volume": "2072",
      "turnover": "333205.5",
      "trades": "27"
    },
    {
      "date": "2025-06-17",
      "bid": "158.50",
      "ask": "160.00",
      "open": "158.50",
      "high": "161.50",
      "low": "158.50",
      "close": "160.00",
      "average": "159.5446",
      "volume": "168",
      "turnover": "26803.5",
      "trades": "8"
    },
    {
      "date": "2025-06-18",
      "bid": "157.50",
      "ask": "159.50",
      "open": "159.50",
      "high": "160.00",
      "low": "158.00",
      "close": "159.00",
      "average": "159.0984",
      "volume": "506",
      "turnover": "80499",
      "trades": "9"
    },
    {
      "date": "2025-06-19",
      "bid": "157.00",
      "ask": "158.00",
      "open": "157.50",
      "high": "158.50",
      "low": "156.50",
      "close": "157.00",
      "average": "157.6507",
      "volume": "614",
      "turnover": "96797.5",
      "trades": "16"
    },
    {
      "date": "2025-06-23",
      "bid": "156.50",
      "ask": "158.00",
      "open": "157.00",
      "high": "157.00",
      "low": "156.00",
      "close": "156.00",
      "average": "156.8667",
      "volume": "15",
      "turnover": "2353",
      "trades": "5"
    },
    {
      "date": "2025-06-24",
      "bid": "161.00",
      "ask": "162.50",
      "open": "163.50",
      "high": "165.00",
      "low": "161.00",
      "close": "161.00",
      "average": "163.0648",
      "volume": "12391",
      "turnover": "2020535.5",
      "trades": "107"
    },
    {
      "date": "2025-06-25",
      "bid": "160.00",
      "ask": "161.50",
      "open": "162.50",
      "high": "163.00",
      "low": "159.00",
      "close": "161.00",
      "average": "161.4952",
      "volume": "8428",
      "turnover": "1361081.5",
      "trades": "64"
    },
    {
      "date": "2025-06-26",
      "bid": "160.00",
      "ask": "161.50",
      "open": "161.50",
      "high": "162.00",
      "low": "159.00",
      "close": "161.00",
      "average": "160.5578",
      "volume": "1522",
      "turnover": "244369",
      "trades": "35"
    },
    {
      "date": "2025-06-27",
      "bid": "164.50",
      "ask": "165.00",
      "open": "160.50",
      "high": "165.00",
      "low": "160.50",
      "close": "164.50",
      "average": "164.1059",
      "volume": "900",
      "turnover": "147706.25",
      "trades": "17"
    },
    {
      "date": "2025-06-30",
      "bid": "163.00",
      "ask": "164.50",
      "open": "166.50",
      "high": "166.50",
      "low": "164.00",
      "close": "164.00",
      "average": "166.0185",
      "volume": "81",
      "turnover": "13447.5",
      "trades": "9"
    },
    {
      "date": "2025-07-01",
      "bid": "162.00",
      "ask": "163.50",
      "open": "164.50",
      "high": "164.50",
      "low": "162.00",
      "close": "163.50",
      "average": "162.2101",
      "volume": "845",
      "turnover": "137067.5",
      "trades": "10"
    },
    {
      "date": "2025-07-02",
      "bid": "161.50",
      "ask": "162.50",
      "open": "163.00",
      "high": "164.50",
      "low": "161.50",
      "close": "161.50",
      "average": "163.8772",
      "volume": "1506",
      "turnover": "246781.5",
      "trades": "29"
    },
    {
      "date": "2025-07-03",
      "bid": "166.00",
      "ask": "167.00",
      "open": "162.50",
      "high": "168.50",
      "low": "162.50",
      "close": "167.00",
      "average": "166.1883",
      "volume": "2345",
      "turnover": "389711.5",
      "trades": "43"
    },
    {
      "date": "2025-07-04",
      "bid": "165.00",
      "ask": "167.00",
      "open": "166.00",
      "high": "167.00",
      "low": "164.50",
      "close": "165.50",
      "average": "165.429",
      "volume": "2232",
      "turnover": "369237.5",
      "trades": "23"
    },
    {
      "date": "2025-07-07",
      "bid": "166.00",
      "ask": "168.00",
      "open": "165.00",
      "high": "168.50",
      "low": "165.00",
      "close": "168.00",
      "average": "165.4781",
      "volume": "183",
      "turnover": "30282.5",
      "trades": "17"
    },
    {
      "date": "2025-07-08",
      "bid": "164.50",
      "ask": "166.50",
      "open": "166.50",
      "high": "168.00",
      "low": "164.00",
      "close": "166.00",
      "average": "165.2664",
      "volume": "153",
      "turnover": "25285.75",
      "trades": "16"
    },
    {
      "date": "2025-07-09",
      "bid": "166.50",
      "ask": "167.50",
      "open": "166.50",
      "high": "167.50",
      "low": "165.00",
      "close": "167.50",
      "average": "165.3038",
      "volume": "344",
      "turnover": "56864.5",
      "trades": "14"
    },
    {
      "date": "2025-07-10",
      "bid": "168.50",
      "ask": "169.50",
      "open": "168.00",
      "high": "169.00",
      "low": "167.50",
      "close": "169.00",
      "average": "167.7706",
      "volume": "109",
      "turnover": "18287",
      "trades": "9"
    },
    {
      "date": "2025-07-11",
      "bid": "167.50",
      "ask": "169.00",
      "open": "169.50",
      "high": "169.50",
      "low": "167.50",
      "close": "169.50",
      "average": "169.4874",
      "volume": "1032",
      "turnover": "174911",
      "trades": "14"
    },
    {
      "date": "2025-07-14",
      "bid": "166.00",
      "ask": "167.50",
      "open": "169.00",
      "high": "169.00",
      "low": "165.50",
      "close": "165.50",
      "average": "167.716",
      "volume": "382",
      "turnover": "64067.5",
      "trades": "20"
    },
    {
      "date": "2025-07-15",
      "bid": "166.00",
      "ask": "169.00",
      "open": "166.00",
      "high": "170.00",
      "low": "166.00",
      "close": "166.50",
      "average": "168.4678",
      "volume": "308",
      "turnover": "51892",
      "trades": "21"
    },
    {
      "date": "2025-07-16",
      "bid": "154.00",
      "ask": "155.50",
      "open": "168.50",
      "high": "168.50",
      "low": "154.50",
      "close": "155.00",
      "average": "160.7017",
      "volume": "1982",
      "turnover": "318531.5",
      "trades": "58"
    },
    {
      "date": "2025-07-17",
      "bid": "157.50",
      "ask": "159.50",
      "open": "163.50",
      "high": "163.50",
      "low": "157.00",
      "close": "159.50",
      "average": "159.1316",
      "volume": "3650",
      "turnover": "580830.5",
      "trades": "39"
    },
    {
      "date": "2025-07-18",
      "bid": "154.00",
      "ask": "154.50",
      "open": "159.50",
      "high": "159.50",
      "low": "152.50",
      "close": "154.00",
      "average": "156.9647",
      "volume": "2652",
      "turnover": "416270.5",
      "trades": "45"
    },
    {
      "date": "2025-07-21",
      "bid": "151.00",
      "ask": "152.50",
      "open": "153.50",
      "high": "155.00",
      "low": "151.00",
      "close": "151.00",
      "average": "153.317",
      "volume": "519",
      "turnover": "79571.5",
      "trades": "19"
    },
    {
      "date": "2025-07-22",
      "bid": "149.00",
      "ask": "149.50",
      "open": "152.00",
      "high": "152.50",
      "low": "149.00",
      "close": "149.50",
      "average": "150.9894",
      "volume": "13283",
      "turnover": "2005592.5",
      "trades": "41"
    },
    {
      "date": "2025-07-23",
      "bid": "150.50",
      "ask": "151.00",
      "open": "149.50",
      "high": "151.50",
      "low": "148.50",
      "close": "150.50",
      "average": "149.7788",
      "volume": "1363",
      "turnover": "204148.5",
      "trades": "24"
    },
    {
      "date": "2025-07-24",
      "bid": "151.50",
      "ask": "153.00",
      "open": "152.00",
      "high": "153.00",
      "low": "151.00",
      "close": "151.50",
      "average": "151.8799",
      "volume": "483",
      "turnover": "73358",
      "trades": "15"
    },
    {
      "date": "2025-07-25",
      "bid": "150.00",
      "ask": "151.00",
      "open": "152.00",
      "high": "152.00",
      "low": "150.00",
      "close": "150.50",
      "average": "150.8095",
      "volume": "567",
      "turnover": "85509",
      "trades": "23"
    },
    {
      "date": "2025-07-28",
      "bid": "153.00",
      "ask": "155.00",
      "open": "150.50",
      "high": "155.50",
      "low": "150.50",
      "close": "155.50",
      "average": "153.305",
      "volume": "606",
      "turnover": "92963.5",
      "trades": "29"
    },
    {
      "date": "2025-07-29",
      "bid": "155.00",
      "ask": "155.50",
      "open": "154.50",
      "high": "155.50",
      "low": "153.00",
      "close": "155.50",
      "average": "154.3069",
      "volume": "733",
      "turnover": "113117.5",
      "trades": "28"
    },
    {
      "date": "2025-07-30",
      "bid": "153.50",
      "ask": "155.50",
      "open": "155.50",
      "high": "159.50",
      "low": "155.00",
      "close": "155.00",
      "average": "156.9873",
      "volume": "2085",
      "turnover": "327318.5",
      "trades": "37"
    },
    {
      "date": "2025-07-31",
      "bid": "153.50",
      "ask": "155.00",
      "open": "157.00",
      "high": "157.00",
      "low": "153.50",
      "close": "155.50",
      "average": "155.4171",
      "volume": "1086",
      "turnover": "168783",
      "trades": "23"
    },
    {
      "date": "2025-08-01",
      "bid": "150.50",
      "ask": "152.50",
      "open": "163.00",
      "high": "163.00",
      "low": "150.50",
      "close": "152.50",
      "average": "152.6808",
      "volume": "990",
      "turnover": "151154",
      "trades": "24"
    },
    {
      "date": "2025-08-04",
      "bid": "151.00",
      "ask": "153.00",
      "open": "150.50",
      "high": "152.50",
      "low": "150.00",
      "close": "150.50",
      "average": "150.06",
      "volume": "1518",
      "turnover": "227815.25",
      "trades": "17"
    },
    {
      "date": "2025-08-05",
      "bid": "154.00",
      "ask": "156.00",
      "open": "153.00",
      "high": "155.50",
      "low": "153.00",
      "close": "154.50",
      "average": "153.9648",
      "volume": "653",
      "turnover": "100539",
      "trades": "13"
    },
    {
      "date": "2025-08-06",
      "bid": "152.50",
      "ask": "154.00",
      "open": "164.00",
      "high": "164.00",
      "low": "152.50",
      "close": "154.00",
      "average": "153.9789",
      "volume": "831",
      "turnover": "127956.5",
      "trades": "30"
    },
    {
      "date": "2025-08-07",
      "bid": "156.00",
      "ask": "157.00",
      "open": "154.00",
      "high": "157.00",
      "low": "154.00",
      "close": "157.00",
      "average": "156.0278",
      "volume": "413",
      "turnover": "64439.5",
      "trades": "9"
    },
    {
      "date": "2025-08-08",
      "bid": "155.50",
      "ask": "156.00",
      "open": "156.50",
      "high": "157.00",
      "low": "155.50",
      "close": "156.00",
      "average": "155.5994",
      "volume": "478",
      "turnover": "74376.5",
      "trades": "13"
    },
    {
      "date": "2025-08-11",
      "bid": "154.50",
      "ask": "156.50",
      "open": "155.50",
      "high": "158.00",
      "low": "154.50",
      "close": "154.50",
      "average": "156.2817",
      "volume": "836",
      "turnover": "130651.5",
      "trades": "21"
    },
    {
      "date": "2025-08-12",
      "bid": "156.00",
      "ask": "157.50",
      "open": "157.50",
      "high": "157.50",
      "low": "154.50",
      "close": "157.00",
      "average": "155.73",
      "volume": "676",
      "turnover": "105273.5",
      "trades": "16"
    },
    {
      "date": "2025-08-13",
      "bid": "154.50",
      "ask": "157.00",
      "open": "158.50",
      "high": "158.50",
      "low": "155.00",
      "close": "157.00",
      "average": "155.3012",
      "volume": "1537",
      "turnover": "238698",
      "trades": "11"
    },
    {
      "date": "2025-08-14",
      "bid": "156.50",
      "ask": "158.50",
      "open": "155.00",
      "high": "157.50",
      "low": "155.00",
      "close": "157.00",
      "average": "156.2303",
      "volume": "851",
      "turnover": "132952",
      "trades": "12"
    },
    {
      "date": "2025-08-15",
      "bid": "158.00",
      "ask": "160.00",
      "open": "158.50",
      "high": "160.00",
      "low": "158.00",
      "close": "158.50",
      "average": "158.6306",
      "volume": "291",
      "turnover": "46161.5",
      "trades": "6"
    },
    {
      "date": "2025-08-18",
      "bid": "156.50",
      "ask": "159.00",
      "open": "158.50",
      "high": "159.00",
      "low": "156.00",
      "close": "156.50",
      "average": "158.3095",
      "volume": "105",
      "turnover": "16622.5",
      "trades": "6"
    },
    {
      "date": "2025-08-19",
      "bid": "164.00",
      "ask": "166.00",
      "open": "159.00",
      "high": "167.50",
      "low": "159.00",
      "close": "164.00",
      "average": "166.294",
      "volume": "8461",
      "turnover": "1407013.5",
      "trades": "90"
    },
    {
      "date": "2025-08-20",
      "bid": "164.00",
      "ask": "165.50",
      "open": "165.00",
      "high": "166.50",
      "low": "163.50",
      "close": "163.50",
      "average": "164.9264",
      "volume": "495",
      "turnover": "81643.5",
      "trades": "24"
    },
    {
      "date": "2025-08-21",
      "bid": "162.00",
      "ask": "164.00",
      "open": "164.50",
      "high": "165.50",
      "low": "162.50",
      "close": "162.50",
      "average": "164.9113",
      "volume": "124",
      "turnover": "20449",
      "trades": "7"
    },
    {
      "date": "2025-08-22",
      "bid": "165.50",
      "ask": "166.00",
      "open": "164.00",
      "high": "165.50",
      "low": "163.00",
      "close": "165.50",
      "average": "163.6031",
      "volume": "1605",
      "turnover": "262583",
      "trades": "22"
    },
    {
      "date": "2025-08-25",
      "bid": "162.50",
      "ask": "163.50",
      "open": "166.50",
      "high": "166.50",
      "low": "163.00",
      "close": "164.00",
      "average": "165.0493",
      "volume": "645",
      "turnover": "106461",
      "trades": "30"
    },
    {
      "date": "2025-08-26",
      "bid": "160.50",
      "ask": "162.00",
      "open": "163.00",
      "high": "163.00",
      "low": "161.50",
      "close": "161.50",
      "average": "162.3478",
      "volume": "327",
      "turnover": "53095.5",
      "trades": "15"
    },
    {
      "date": "2025-08-27",
      "bid": "161.50",
      "ask": "163.50",
      "open": "161.50",
      "high": "162.50",
      "low": "157.50",
      "close": "162.50",
      "average": "161.3902",
      "volume": "630",
      "turnover": "101664.5",
      "trades": "15"
    },
    {
      "date": "2025-08-28",
      "bid": "160.50",
      "ask": "162.00",
      "open": "161.50",
      "high": "164.00",
      "low": "161.50",
      "close": "163.00",
      "average": "162.3317",
      "volume": "621",
      "turnover": "100808",
      "trades": "9"
    },
    {
      "date": "2025-08-29",
      "bid": "159.00",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.50",
      "close": "159.50",
      "average": "159.4401",
      "volume": "734",
      "turnover": "117029",
      "trades": "15"
    },
    {
      "date": "2025-09-01",
      "bid": "157.50",
      "ask": "160.00",
      "open": "158.50",
      "high": "159.50",
      "low": "157.00",
      "close": "159.50",
      "average": "158.8091",
      "volume": "453",
      "turnover": "71940.5",
      "trades": "12"
    },
    {
      "date": "2025-09-02",
      "bid": "157.00",
      "ask": "158.50",
      "open": "160.00",
      "high": "162.00",
      "low": "159.50",
      "close": "161.00",
      "average": "160.8573",
      "volume": "2541",
      "turnover": "408738.5",
      "trades": "20"
    },
    {
      "date": "2025-09-03",
      "bid": "158.50",
      "ask": "159.00",
      "open": "159.00",
      "high": "159.50",
      "low": "157.00",
      "close": "158.50",
      "average": "158.3656",
      "volume": "227",
      "turnover": "35949",
      "trades": "19"
    },
    {
      "date": "2025-09-04",
      "bid": "160.50",
      "ask": "162.00",
      "open": "158.50",
      "high": "161.00",
      "low": "158.50",
      "close": "161.00",
      "average": "160.7536",
      "volume": "903",
      "turnover": "145160.5",
      "trades": "11"
    },
    {
      "date": "2025-09-05",
      "bid": "161.00",
      "ask": "162.50",
      "open": "162.00",
      "high": "163.50",
      "low": "161.00",
      "close": "163.50",
      "average": "162.0832",
      "volume": "457",
      "turnover": "74072",
      "trades": "10"
    },
    {
      "date": "2025-09-08",
      "bid": "162.50",
      "ask": "164.50",
      "open": "162.00",
      "high": "164.00",
      "low": "162.00",
      "close": "162.50",
      "average": "162.9523",
      "volume": "1184",
      "turnover": "192935.5",
      "trades": "18"
    },
    {
      "date": "2025-09-09",
      "bid": "163.00",
      "ask": "165.00",
      "open": "164.00",
      "high": "164.50",
      "low": "162.00",
      "close": "164.00",
      "average": "163.0799",
      "volume": "269",
      "turnover": "43868.5",
      "trades": "9"
    },
    {
      "date": "2025-09-10",
      "bid": "163.50",
      "ask": "165.00",
      "open": "164.50",
      "high": "166.50",
      "low": "164.50",
      "close": "165.50",
      "average": "165.6907",
      "volume": "1793",
      "turnover": "297083.5",
      "trades": "16"
    },
    {
      "date": "2025-09-11",
      "bid": "165.00",
      "ask": "167.00",
      "open": "163.00",
      "high": "166.50",
      "low": "163.00",
      "close": "166.50",
      "average": "165.1978",
      "volume": "1567",
      "turnover": "258865",
      "trades": "22"
    },
    {
      "date": "2025-09-12",
      "bid": "166.00",
      "ask": "167.50",
      "open": "167.00",
      "high": "167.00",
      "low": "165.00",
      "close": "166.00",
      "average": "166.2943",
      "volume": "3911",
      "turnover": "650377",
      "trades": "15"
    },
    {
      "date": "2025-09-15",
      "bid": "168.50",
      "ask": "169.50",
      "open": "166.50",
      "high": "168.50",
      "low": "166.50",
      "close": "168.50",
      "average": "168.4149",
      "volume": "335",
      "turnover": "56419",
      "trades": "9"
    },
    {
      "date": "2025-09-16",
      "bid": "164.50",
      "ask": "165.00",
      "open": "168.50",
      "high": "168.50",
      "low": "164.50",
      "close": "164.50",
      "average": "168.1054",
      "volume": "313",
      "turnover": "52617",
      "trades": "6"
    },
    {
      "date": "2025-09-17",
      "bid": "163.50",
      "ask": "165.00",
      "open": "165.00",
      "high": "165.50",
      "low": "164.00",
      "close": "165.50",
      "average": "164.2297",
      "volume": "111",
      "turnover": "18229.5",
      "trades": "6"
    },
    {
      "date": "2025-09-18",
      "bid": "163.50",
      "ask": "165.50",
      "open": "165.00",
      "high": "165.00",
      "low": "164.00",
      "close": "165.00",
      "average": "164.3637",
      "volume": "444",
      "turnover": "72977.5",
      "trades": "11"
    },
    {
      "date": "2025-09-19",
      "bid": "158.50",
      "ask": "159.00",
      "open": "165.00",
      "high": "165.00",
      "low": "158.50",
      "close": "159.50",
      "average": "161.4946",
      "volume": "826",
      "turnover": "133394.5",
      "trades": "16"
    },
    {
      "date": "2025-09-22",
      "bid": "156.50",
      "ask": "157.00",
      "open": "158.50",
      "high": "158.50",
      "low": "156.50",
      "close": "156.50",
      "average": "156.9225",
      "volume": "1696",
      "turnover": "266140.5",
      "trades": "23"
    },
    {
      "date": "2025-09-23",
      "bid": "156.00",
      "ask": "157.50",
      "open": "156.50",
      "high": "158.00",
      "low": "156.00",
      "close": "156.00",
      "average": "156.8315",
      "volume": "2187",
      "turnover": "342990.5",
      "trades": "18"
    },
    {
      "date": "2025-09-24",
      "bid": "153.50",
      "ask": "154.50",
      "open": "155.50",
      "high": "156.00",
      "low": "153.50",
      "close": "153.50",
      "average": "154.5041",
      "volume": "246",
      "turnover": "38008",
      "trades": "15"
    },
    {
      "date": "2025-09-25",
      "bid": "149.50",
      "ask": "151.00",
      "open": "154.00",
      "high": "154.00",
      "low": "148.50",
      "close": "151.00",
      "average": "150.5593",
      "volume": "741",
      "turnover": "111573.5",
      "trades": "34"
    },
    {
      "date": "2025-09-26",
      "bid": "151.00",
      "ask": "153.00",
      "open": "149.50",
      "high": "153.00",
      "low": "149.50",
      "close": "152.50",
      "average": "150.7222",
      "volume": "387",
      "turnover": "58329.5",
      "trades": "25"
    },
    {
      "date": "2025-09-29",
      "bid": "154.00",
      "ask": "156.00",
      "open": "154.00",
      "high": "155.00",
      "low": "152.00",
      "close": "152.00",
      "average": "153.0521",
      "volume": "2417",
      "turnover": "369927",
      "trades": "24"
    },
    {
      "date": "2025-09-30",
      "bid": "155.50",
      "ask": "157.50",
      "open": "155.50",
      "high": "156.50",
      "low": "154.00",
      "close": "156.50",
      "average": "154.8671",
      "volume": "828",
      "turnover": "128230",
      "trades": "19"
    },
    {
      "date": "2025-10-01",
      "bid": "157.00",
      "ask": "158.50",
      "open": "166.00",
      "high": "166.00",
      "low": "156.50",
      "close": "157.00",
      "average": "157.5787",
      "volume": "934",
      "turnover": "147178.5",
      "trades": "14"
    },
    {
      "date": "2025-10-02",
      "bid": "157.50",
      "ask": "159.00",
      "open": "158.00",
      "high": "159.00",
      "low": "156.50",
      "close": "156.50",
      "average": "157.4906",
      "volume": "374",
      "turnover": "58901.5",
      "trades": "8"
    },
    {
      "date": "2025-10-03",
      "bid": "158.50",
      "ask": "159.00",
      "open": "156.00",
      "high": "159.50",
      "low": "156.00",
      "close": "159.00",
      "average": "157.5016",
      "volume": "1270",
      "turnover": "200027",
      "trades": "18"
    },
    {
      "date": "2025-10-06",
      "bid": "159.50",
      "ask": "161.00",
      "open": "164.00",
      "high": "164.00",
      "low": "159.00",
      "close": "160.50",
      "average": "159.2891",
      "volume": "313",
      "turnover": "49857.5",
      "trades": "13"
    },
    {
      "date": "2025-10-07",
      "bid": "160.00",
      "ask": "161.50",
      "open": "162.50",
      "high": "163.00",
      "low": "159.50",
      "close": "162.00",
      "average": "160.696",
      "volume": "5902",
      "turnover": "948428",
      "trades": "31"
    },
    {
      "date": "2025-10-08",
      "bid": "159.50",
      "ask": "161.00",
      "open": "161.00",
      "high": "161.50",
      "low": "159.50",
      "close": "161.00",
      "average": "160.6369",
      "volume": "3035",
      "turnover": "487533",
      "trades": "33"
    },
    {
      "date": "2025-10-09",
      "bid": "160.00",
      "ask": "161.00",
      "open": "160.50",
      "high": "162.50",
      "low": "160.00",
      "close": "161.00",
      "average": "161.6545",
      "volume": "356",
      "turnover": "57549",
      "trades": "14"
    },
    {
      "date": "2025-10-10",
      "bid": "158.00",
      "ask": "158.50",
      "open": "160.00",
      "high": "164.50",
      "low": "158.50",
      "close": "164.50",
      "average": "159.4439",
      "volume": "196",
      "turnover": "31251",
      "trades": "14"
    },
    {
      "date": "2025-10-13",
      "bid": "158.00",
      "ask": "159.00",
      "open": "158.00",
      "high": "159.00",
      "low": "157.50",
      "close": "159.00",
      "average": "157.8576",
      "volume": "516",
      "turnover": "81454.5",
      "trades": "20"
    },
    {
      "date": "2025-10-14",
      "bid": "152.50",
      "ask": "154.50",
      "open": "157.50",
      "high": "157.50",
      "low": "153.00",
      "close": "154.50",
      "average": "154.0299",
      "volume": "201",
      "turnover": "30960",
      "trades": "19"
    },
    {
      "date": "2025-10-15",
      "bid": "153.00",
      "ask": "154.00",
      "open": "154.00",
      "high": "155.50",
      "low": "153.00",
      "close": "153.50",
      "average": "154.3636",
      "volume": "814",
      "turnover": "125652",
      "trades": "11"
    },
    {
      "date": "2025-10-16",
      "bid": "151.50",
      "ask": "153.00",
      "open": "151.50",
      "high": "153.00",
      "low": "151.50",
      "close": "152.50",
      "average": "151.7325",
      "volume": "357",
      "turnover": "54168.5",
      "trades": "6"
    },
    {
      "date": "2025-10-17",
      "bid": "151.50",
      "ask": "153.50",
      "open": "151.00",
      "high": "151.50",
      "low": "149.00",
      "close": "151.50",
      "average": "150.1556",
      "volume": "180",
      "turnover": "27028",
      "trades": "15"
    },
    {
      "date": "2025-10-20",
      "bid": "152.00",
      "ask": "153.50",
      "open": "152.00",
      "high": "153.00",
      "low": "152.00",
      "close": "152.00",
      "average": "152.1533",
      "volume": "75",
      "turnover": "11411.5",
      "trades": "9"
    },
    {
      "date": "2025-10-21",
      "bid": "154.00",
      "ask": "156.00",
      "open": "152.50",
      "high": "154.50",
      "low": "152.50",
      "close": "154.50",
      "average": "152.6818",
      "volume": "11",
      "turnover": "1679.5",
      "trades": "3"
    },
    {
      "date": "2025-10-22",
      "bid": "155.00",
      "ask": "156.50",
      "open": "155.00",
      "high": "155.50",
      "low": "155.00",
      "close": "155.50",
      "average": "155.3846",
      "volume": "130",
      "turnover": "20200",
      "trades": "3"
    },
    {
      "date": "2025-10-23",
      "bid": "155.50",
      "ask": "156.00",
      "open": "157.00",
      "high": "157.50",
      "low": "155.50",
      "close": "155.50",
      "average": "156.8912",
      "volume": "216",
      "turnover": "33888.5",
      "trades": "6"
    },
    {
      "date": "2025-10-24",
      "bid": "157.50",
      "ask": "158.50",
      "open": "156.00",
      "high": "158.50",
      "low": "156.00",
      "close": "157.00",
      "average": "156.7821",
      "volume": "374",
      "turnover": "58636.5",
      "trades": "8"
    },
    {
      "date": "2025-10-27",
      "bid": "158.00",
      "ask": "159.00",
      "open": "158.00",
      "high": "158.50",
      "low": "158.00",
      "close": "158.50",
      "average": "158.1126",
      "volume": "191",
      "turnover": "30199.5",
      "trades": "18"
    },
    {
      "date": "2025-10-28",
      "bid": "155.50",
      "ask": "157.00",
      "open": "159.00",
      "high": "159.00",
      "low": "155.00",
      "close": "155.00",
      "average": "157.8806",
      "volume": "863",
      "turnover": "136251",
      "trades": "14"
    },
    {
      "date": "2025-10-29",
      "bid": "169.00",
      "ask": "170.00",
      "open": "165.00",
      "high": "176.50",
      "low": "165.00",
      "close": "169.00",
      "average": "172.2393",
      "volume": "8216",
      "turnover": "1415118",
      "trades": "149"
    },
    {
      "date": "2025-10-30",
      "bid": "172.50",
      "ask": "173.00",
      "open": "176.00",
      "high": "179.50",
      "low": "172.50",
      "close": "173.00",
      "average": "175.8529",
      "volume": "14841",
      "turnover": "2609832.5",
      "trades": "152"
    },
    {
      "date": "2025-10-31",
      "bid": "170.50",
      "ask": "171.00",
      "open": "172.50",
      "high": "172.50",
      "low": "169.00",
      "close": "170.50",
      "average": "169.6991",
      "volume": "4197",
      "turnover": "712227",
      "trades": "36"
    },
    {
      "date": "2025-11-03",
      "bid": "170.00",
      "ask": "171.50",
      "open": "171.50",
      "high": "171.50",
      "low": "169.00",
      "close": "171.00",
      "average": "170.0379",
      "volume": "1649",
      "turnover": "280392.5",
      "trades": "29"
    },
    {
      "date": "2025-11-04",
      "bid": "165.50",
      "ask": "167.00",
      "open": "168.00",
      "high": "168.50",
      "low": "165.50",
      "close": "167.00",
      "average": "167.1505",
      "volume": "3542",
      "turnover": "592047",
      "trades": "46"
    },
    {
      "date": "2025-11-05",
      "bid": "166.50",
      "ask": "168.00",
      "open": "165.50",
      "high": "167.00",
      "low": "165.50",
      "close": "167.00",
      "average": "166.2457",
      "volume": "2523",
      "turnover": "419438",
      "trades": "20"
    },
    {
      "date": "2025-11-06",
      "bid": "162.00",
      "ask": "163.50",
      "open": "166.50",
      "high": "167.00",
      "low": "164.00",
      "close": "164.00",
      "average": "165.3757",
      "volume": "555",
      "turnover": "91783.5",
      "trades": "24"
    },
    {
      "date": "2025-11-07",
      "bid": "160.00",
      "ask": "161.00",
      "open": "162.50",
      "high": "164.50",
      "low": "160.00",
      "close": "160.00",
      "average": "161.1143",
      "volume": "844",
      "turnover": "135980.5",
      "trades": "20"
    },
    {
      "date": "2025-11-10",
      "bid": "162.50",
      "ask": "163.50",
      "open": "161.00",
      "high": "163.50",
      "low": "161.00",
      "close": "163.50",
      "average": "161.9512",
      "volume": "841",
      "turnover": "136201",
      "trades": "19"
    },
    {
      "date": "2025-11-11",
      "bid": "165.00",
      "ask": "166.00",
      "open": "162.50",
      "high": "165.50",
      "low": "162.50",
      "close": "165.50",
      "average": "164.9453",
      "volume": "1142",
      "turnover": "188367.5",
      "trades": "28"
    },
    {
      "date": "2025-11-12",
      "bid": "166.50",
      "ask": "167.50",
      "open": "165.00",
      "high": "167.50",
      "low": "164.50",
      "close": "167.00",
      "average": "166.2466",
      "volume": "894",
      "turnover": "148624.5",
      "trades": "26"
    },
    {
      "date": "2025-11-13",
      "bid": "164.50",
      "ask": "165.50",
      "open": "167.50",
      "high": "167.50",
      "low": "165.50",
      "close": "165.50",
      "average": "166.4505",
      "volume": "757",
      "turnover": "126003",
      "trades": "18"
    },
    {
      "date": "2025-11-14",
      "bid": "160.50",
      "ask": "162.00",
      "open": "164.50",
      "high": "164.50",
      "low": "160.50",
      "close": "161.50",
      "average": "161.2629",
      "volume": "116",
      "turnover": "18706.5",
      "trades": "9"
    },
    {
      "date": "2025-11-17",
      "bid": "158.50",
      "ask": "160.00",
      "open": "162.50",
      "high": "162.50",
      "low": "159.00",
      "close": "159.00",
      "average": "160.745",
      "volume": "149",
      "turnover": "23951",
      "trades": "11"
    },
    {
      "date": "2025-11-18",
      "bid": "154.50",
      "ask": "156.00",
      "open": "158.00",
      "high": "158.00",
      "low": "155.00",
      "close": "155.00",
      "average": "157.2776",
      "volume": "416",
      "turnover": "65427.5",
      "trades": "14"
    },
    {
      "date": "2025-11-19",
      "bid": "157.00",
      "ask": "158.00",
      "open": "154.50",
      "high": "156.50",
      "low": "154.50",
      "close": "156.50",
      "average": "155.6841",
      "volume": "220",
      "turnover": "34250.5",
      "trades": "12"
    },
    {
      "date": "2025-11-20",
      "bid": "157.00",
      "ask": "158.00",
      "open": "157.50",
      "high": "159.50",
      "low": "157.00",
      "close": "158.00",
      "average": "157.6301",
      "volume": "1199",
      "turnover": "188998.5",
      "trades": "14"
    },
    {
      "date": "2025-11-21",
      "bid": "154.50",
      "ask": "155.50",
      "open": "156.00",
      "high": "156.50",
      "low": "155.50",
      "close": "156.00",
      "average": "155.7125",
      "volume": "553",
      "turnover": "86109",
      "trades": "10"
    },
    {
      "date": "2025-11-24",
      "bid": "156.50",
      "ask": "157.50",
      "open": "156.50",
      "high": "157.50",
      "low": "156.00",
      "close": "157.00",
      "average": "156.8246",
      "volume": "268",
      "turnover": "42029",
      "trades": "9"
    },
    {
      "date": "2025-11-25",
      "bid": "158.50",
      "ask": "159.50",
      "open": "157.00",
      "high": "160.00",
      "low": "157.00",
      "close": "160.00",
      "average": "158.0414",
      "volume": "374",
      "turnover": "59107.5",
      "trades": "9"
    },
    {
      "date": "2025-11-26",
      "bid": "158.00",
      "ask": "158.50",
      "open": "160.00",
      "high": "160.50",
      "low": "158.00",
      "close": "158.50",
      "average": "158.8766",
      "volume": "1001",
      "turnover": "159035.5",
      "trades": "17"
    },
    {
      "date": "2025-11-27",
      "bid": "158.00",
      "ask": "159.00",
      "open": "158.00",
      "high": "160.00",
      "low": "158.00",
      "close": "159.50",
      "average": "159.4641",
      "volume": "850",
      "turnover": "135544.5",
      "trades": "12"
    },
    {
      "date": "2025-11-28",
      "bid": "159.50",
      "ask": "160.50",
      "open": "159.00",
      "high": "161.00",
      "low": "159.00",
      "close": "159.50",
      "average": "160.3627",
      "volume": "306",
      "turnover": "49071",
      "trades": "7"
    },
    {
      "date": "2025-12-01",
      "bid": "161.00",
      "ask": "162.50",
      "open": "158.50",
      "high": "162.50",
      "low": "158.50",
      "close": "162.00",
      "average": "161.5774",
      "volume": "743",
      "turnover": "120052",
      "trades": "17"
    },
    {
      "date": "2025-12-02",
      "bid": "158.50",
      "ask": "159.00",
      "open": "161.50",
      "high": "162.00",
      "low": "158.50",
      "close": "158.50",
      "average": "160.5145",
      "volume": "207",
      "turnover": "33226.5",
      "trades": "16"
    },
    {
      "date": "2025-12-03",
      "bid": "159.00",
      "ask": "160.50",
      "open": "159.00",
      "high": "161.00",
      "low": "159.00",
      "close": "161.00",
      "average": "159.9505",
      "volume": "960",
      "turnover": "153552.5",
      "trades": "18"
    },
    {
      "date": "2025-12-04",
      "bid": "163.00",
      "ask": "164.00",
      "open": "160.00",
      "high": "163.50",
      "low": "160.00",
      "close": "162.50",
      "average": "162.644",
      "volume": "2799",
      "turnover": "455240.5",
      "trades": "32"
    },
    {
      "date": "2025-12-05",
      "bid": "161.00",
      "ask": "162.50",
      "open": "164.00",
      "high": "164.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.3265",
      "volume": "98",
      "turnover": "16006",
      "trades": "10"
    },
    {
      "date": "2025-12-08",
      "bid": "160.00",
      "ask": "161.00",
      "open": "162.00",
      "high": "162.00",
      "low": "160.50",
      "close": "161.00",
      "average": "161.5578",
      "volume": "372",
      "turnover": "60099.5",
      "trades": "8"
    },
    {
      "date": "2025-12-09",
      "bid": "160.00",
      "ask": "161.50",
      "open": "161.50",
      "high": "161.50",
      "low": "160.00",
      "close": "160.00",
      "average": "161.0714",
      "volume": "7",
      "turnover": "1127.5",
      "trades": "2"
    },
    {
      "date": "2025-12-10",
      "bid": "157.00",
      "ask": "158.00",
      "open": "159.00",
      "high": "159.50",
      "low": "157.50",
      "close": "158.50",
      "average": "158.3292",
      "volume": "562",
      "turnover": "88981",
      "trades": "13"
    },
    {
      "date": "2025-12-11",
      "bid": "155.00",
      "ask": "155.50",
      "open": "158.00",
      "high": "158.00",
      "low": "154.50",
      "close": "155.50",
      "average": "155.75",
      "volume": "282",
      "turnover": "43921.5",
      "trades": "10"
    },
    {
      "date": "2025-12-12",
      "bid": "153.50",
      "ask": "154.00",
      "open": "156.00",
      "high": "156.50",
      "low": "153.00",
      "close": "153.00",
      "average": "156.2487",
      "volume": "780",
      "turnover": "121874",
      "trades": "20"
    },
    {
      "date": "2025-12-15",
      "bid": "153.50",
      "ask": "154.50",
      "open": "154.50",
      "high": "154.50",
      "low": "153.50",
      "close": "154.50",
      "average": "154.3203",
      "volume": "729",
      "turnover": "112499.5",
      "trades": "10"
    },
    {
      "date": "2025-12-16",
      "bid": "152.50",
      "ask": "153.50",
      "open": "155.00",
      "high": "155.00",
      "low": "152.50",
      "close": "153.00",
      "average": "153.2942",
      "volume": "447",
      "turnover": "68522.5",
      "trades": "16"
    },
    {
      "date": "2025-12-17",
      "bid": "149.00",
      "ask": "150.00",
      "open": "153.00",
      "high": "153.00",
      "low": "150.00",
      "close": "150.50",
      "average": "151.3641",
      "volume": "758",
      "turnover": "114734",
      "trades": "25"
    },
    {
      "date": "2025-12-18",
      "bid": "150.00",
      "ask": "151.50",
      "open": "151.50",
      "high": "151.50",
      "low": "149.00",
      "close": "150.00",
      "average": "149.6607",
      "volume": "3621",
      "turnover": "541921.5",
      "trades": "21"
    },
    {
      "date": "2025-12-19",
      "bid": "149.00",
      "ask": "150.00",
      "open": "150.50",
      "high": "150.50",
      "low": "149.50",
      "close": "150.50",
      "average": "149.7659",
      "volume": "205",
      "turnover": "30702",
      "trades": "12"
    },
    {
      "date": "2025-12-22",
      "bid": "147.00",
      "ask": "148.50",
      "open": "150.00",
      "high": "150.00",
      "low": "145.00",
      "close": "147.00",
      "average": "147.88",
      "volume": "446",
      "turnover": "65954.5",
      "trades": "28"
    },
    {
      "date": "2025-12-23",
      "bid": "147.00",
      "ask": "148.50",
      "open": "145.50",
      "high": "149.00",
      "low": "145.50",
      "close": "149.00",
      "average": "146.0654",
      "volume": "405",
      "turnover": "59156.5",
      "trades": "10"
    },
    {
      "date": "2025-12-29",
      "bid": "148.50",
      "ask": "149.50",
      "open": "150.00",
      "high": "150.00",
      "low": "147.00",
      "close": "150.00",
      "average": "148.2115",
      "volume": "1404",
      "turnover": "208089",
      "trades": "39"
    },
    {
      "date": "2025-12-30",
      "bid": "150.00",
      "ask": "151.00",
      "open": "149.50",
      "high": "150.50",
      "low": "149.00",
      "close": "150.50",
      "average": "149.8167",
      "volume": "603",
      "turnover": "90339.5",
      "trades": "17"
    },
    {
      "date": "2026-01-02",
      "bid": "147.50",
      "ask": "149.00",
      "open": "149.00",
      "high": "150.50",
      "low": "148.50",
      "close": "148.50",
      "average": "149.2826",
      "volume": "936",
      "turnover": "139728.5",
      "trades": "24"
    },
    {
      "date": "2026-01-05",
      "bid": "147.00",
      "ask": "148.50",
      "open": "147.50",
      "high": "151.50",
      "low": "146.50",
      "close": "146.50",
      "average": "149.4729",
      "volume": "1956",
      "turnover": "292369",
      "trades": "28"
    },
    {
      "date": "2026-01-07",
      "bid": "148.50",
      "ask": "149.00",
      "open": "149.50",
      "high": "150.50",
      "low": "149.00",
      "close": "149.00",
      "average": "149.8628",
      "volume": "1170",
      "turnover": "175339.5",
      "trades": "29"
    },
    {
      "date": "2026-01-08",
      "bid": "147.00",
      "ask": "148.50",
      "open": "149.50",
      "high": "149.50",
      "low": "147.00",
      "close": "147.50",
      "average": "148.5353",
      "volume": "312",
      "turnover": "46343",
      "trades": "20"
    },
    {
      "date": "2026-01-09",
      "bid": "148.50",
      "ask": "149.00",
      "open": "147.00",
      "high": "149.00",
      "low": "147.00",
      "close": "148.50",
      "average": "147.228",
      "volume": "1046",
      "turnover": "154000.5",
      "trades": "22"
    },
    {
      "date": "2026-01-12",
      "bid": "146.50",
      "ask": "147.00",
      "open": "149.00",
      "high": "150.00",
      "low": "146.50",
      "close": "147.00",
      "average": "148.207",
      "volume": "3304",
      "turnover": "489676",
      "trades": "41"
    },
    {
      "date": "2026-01-13",
      "bid": "146.00",
      "ask": "147.50",
      "open": "147.50",
      "high": "147.50",
      "low": "144.50",
      "close": "146.50",
      "average": "145.5661",
      "volume": "2148",
      "turnover": "312676",
      "trades": "29"
    },
    {
      "date": "2026-01-14",
      "bid": "146.50",
      "ask": "147.50",
      "open": "146.00",
      "high": "148.00",
      "low": "146.00",
      "close": "148.00",
      "average": "146.8148",
      "volume": "135",
      "turnover": "19820",
      "trades": "11"
    },
    {
      "date": "2026-01-15",
      "bid": "148.50",
      "ask": "150.00",
      "open": "148.00",
      "high": "149.50",
      "low": "147.50",
      "close": "149.50",
      "average": "148.0755",
      "volume": "1456",
      "turnover": "215598",
      "trades": "19"
    },
    {
      "date": "2026-01-16",
      "bid": "149.00",
      "ask": "150.50",
      "open": "149.00",
      "high": "150.00",
      "low": "148.50",
      "close": "149.00",
      "average": "149.7381",
      "volume": "1770",
      "turnover": "265036.5",
      "trades": "12"
    },
    {
      "date": "2026-01-19",
      "bid": "142.50",
      "ask": "143.50",
      "open": "147.00",
      "high": "147.00",
      "low": "143.00",
      "close": "144.00",
      "average": "144.6484",
      "volume": "825",
      "turnover": "119329.75",
      "trades": "27"
    },
    {
      "date": "2026-01-20",
      "bid": "141.50",
      "ask": "143.50",
      "open": "143.00",
      "high": "143.50",
      "low": "140.50",
      "close": "142.00",
      "average": "141.983",
      "volume": "2299",
      "turnover": "326419",
      "trades": "28"
    },
    {
      "date": "2026-01-21",
      "bid": "141.00",
      "ask": "142.50",
      "open": "141.50",
      "high": "143.00",
      "low": "140.50",
      "close": "142.00",
      "average": "140.9037",
      "volume": "1412",
      "turnover": "198956",
      "trades": "17"
    },
    {
      "date": "2026-01-22",
      "bid": "145.00",
      "ask": "145.50",
      "open": "141.00",
      "high": "145.50",
      "low": "141.00",
      "close": "144.50",
      "average": "144.4372",
      "volume": "1401",
      "turnover": "202356.5",
      "trades": "12"
    },
    {
      "date": "2026-01-23",
      "bid": "145.50",
      "ask": "146.50",
      "open": "144.50",
      "high": "148.00",
      "low": "144.50",
      "close": "146.50",
      "average": "146.9663",
      "volume": "2047",
      "turnover": "300840",
      "trades": "28"
    },
    {
      "date": "2026-01-26",
      "bid": "145.50",
      "ask": "147.00",
      "open": "146.50",
      "high": "147.00",
      "low": "145.50",
      "close": "145.50",
      "average": "146.4032",
      "volume": "1849",
      "turnover": "270699.5",
      "trades": "31"
    },
    {
      "date": "2026-01-27",
      "bid": "146.00",
      "ask": "146.50",
      "open": "145.50",
      "high": "147.50",
      "low": "145.00",
      "close": "147.00",
      "average": "145.5792",
      "volume": "1010",
      "turnover": "147035",
      "trades": "21"
    },
    {
      "date": "2026-01-28",
      "bid": "146.00",
      "ask": "147.50",
      "open": "146.50",
      "high": "148.00",
      "low": "146.00",
      "close": "146.00",
      "average": "147.3423",
      "volume": "130",
      "turnover": "19154.5",
      "trades": "8"
    },
    {
      "date": "2026-01-29",
      "bid": "146.00",
      "ask": "147.00",
      "open": "147.00",
      "high": "149.00",
      "low": "146.00",
      "close": "147.50",
      "average": "146.9358",
      "volume": "407",
      "turnover": "59803.5",
      "trades": "22"
    },
    {
      "date": "2026-01-30",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.50",
      "high": "148.50",
      "low": "147.00",
      "close": "147.50",
      "average": "147.6289",
      "volume": "927",
      "turnover": "136852",
      "trades": "14"
    },
    {
      "date": "2026-02-02",
      "bid": "148.50",
      "ask": "149.50",
      "open": "147.50",
      "high": "149.50",
      "low": "145.50",
      "close": "148.50",
      "average": "146.2674",
      "volume": "1464",
      "turnover": "214135.5",
      "trades": "23"
    },
    {
      "date": "2026-02-03",
      "bid": "147.00",
      "ask": "148.00",
      "open": "150.50",
      "high": "150.50",
      "low": "146.50",
      "close": "148.00",
      "average": "147.5884",
      "volume": "232",
      "turnover": "34240.5",
      "trades": "13"
    },
    {
      "date": "2026-02-04",
      "bid": "150.50",
      "ask": "151.50",
      "open": "149.00",
      "high": "150.50",
      "low": "148.00",
      "close": "150.50",
      "average": "149.5188",
      "volume": "1937",
      "turnover": "289618",
      "trades": "17"
    },
    {
      "date": "2026-02-05",
      "bid": "145.00",
      "ask": "146.00",
      "open": "151.50",
      "high": "151.50",
      "low": "145.50",
      "close": "145.50",
      "average": "146.8794",
      "volume": "6032",
      "turnover": "887229.5",
      "trades": "15"
    },
    {
      "date": "2026-02-06",
      "bid": "149.00",
      "ask": "150.00",
      "open": "146.00",
      "high": "149.00",
      "low": "146.00",
      "close": "149.00",
      "average": "147.9091",
      "volume": "55",
      "turnover": "8135",
      "trades": "4"
    },
    {
      "date": "2026-02-09",
      "bid": "146.00",
      "ask": "146.50",
      "open": "146.50",
      "high": "151.50",
      "low": "146.00",
      "close": "146.50",
      "average": "147.3896",
      "volume": "2297",
      "turnover": "338554",
      "trades": "25"
    },
    {
      "date": "2026-02-10",
      "bid": "146.00",
      "ask": "147.00",
      "open": "146.00",
      "high": "149.00",
      "low": "141.50",
      "close": "141.50",
      "average": "145.188",
      "volume": "1848",
      "turnover": "268307.5",
      "trades": "21"
    },
    {
      "date": "2026-02-11",
      "bid": "140.50",
      "ask": "141.50",
      "open": "147.50",
      "high": "150.00",
      "low": "141.00",
      "close": "141.50",
      "average": "143.0374",
      "volume": "12384",
      "turnover": "1771375.5",
      "trades": "111"
    },
    {
      "date": "2026-02-12",
      "bid": "138.00",
      "ask": "138.50",
      "open": "142.00",
      "high": "142.00",
      "low": "138.50",
      "close": "138.50",
      "average": "139.7894",
      "volume": "2642",
      "turnover": "369323.5",
      "trades": "33"
    },
    {
      "date": "2026-02-13",
      "bid": "138.50",
      "ask": "140.00",
      "open": "137.50",
      "high": "139.50",
      "low": "137.00",
      "close": "139.00",
      "average": "138.0593",
      "volume": "524",
      "turnover": "72347.5",
      "trades": "17"
    },
    {
      "date": "2026-02-16",
      "bid": "137.00",
      "ask": "137.50",
      "open": "139.50",
      "high": "140.00",
      "low": "137.00",
      "close": "138.50",
      "average": "138.4954",
      "volume": "4379",
      "turnover": "606471.5",
      "trades": "24"
    },
    {
      "date": "2026-02-17",
      "bid": "139.00",
      "ask": "140.00",
      "open": "137.00",
      "high": "138.50",
      "low": "135.50",
      "close": "138.00",
      "average": "137.6678",
      "volume": "1526",
      "turnover": "210081",
      "trades": "18"
    },
    {
      "date": "2026-02-18",
      "bid": "141.00",
      "ask": "142.00",
      "open": "138.50",
      "high": "142.00",
      "low": "138.50",
      "close": "142.00",
      "average": "140.8666",
      "volume": "1941",
      "turnover": "273422",
      "trades": "13"
    },
    {
      "date": "2026-02-19",
      "bid": "141.50",
      "ask": "142.50",
      "open": "141.50",
      "high": "142.50",
      "low": "140.00",
      "close": "142.50",
      "average": "141.4443",
      "volume": "2685",
      "turnover": "379778",
      "trades": "24"
    },
    {
      "date": "2026-02-20",
      "bid": "142.50",
      "ask": "144.50",
      "open": "144.50",
      "high": "145.00",
      "low": "142.50",
      "close": "144.50",
      "average": "144.6221",
      "volume": "393",
      "turnover": "56836.5",
      "trades": "14"
    },
    {
      "date": "2026-02-23",
      "bid": "140.50",
      "ask": "141.50",
      "open": "143.00",
      "high": "143.50",
      "low": "141.00",
      "close": "141.00",
      "average": "142.6044",
      "volume": "431",
      "turnover": "61462.5",
      "trades": "19"
    },
    {
      "date": "2026-02-24",
      "bid": "141.00",
      "ask": "142.00",
      "open": "141.50",
      "high": "142.50",
      "low": "140.00",
      "close": "142.50",
      "average": "140.1931",
      "volume": "1256",
      "turnover": "176082.5",
      "trades": "16"
    },
    {
      "date": "2026-02-25",
      "bid": "141.50",
      "ask": "142.50",
      "open": "142.50",
      "high": "142.50",
      "low": "140.50",
      "close": "142.50",
      "average": "141.8425",
      "volume": "457",
      "turnover": "64822",
      "trades": "20"
    },
    {
      "date": "2026-02-26",
      "bid": "142.50",
      "ask": "144.00",
      "open": "141.00",
      "high": "143.50",
      "low": "141.00",
      "close": "143.00",
      "average": "142.508",
      "volume": "870",
      "turnover": "123982",
      "trades": "15"
    },
    {
      "date": "2026-02-27",
      "bid": "142.50",
      "ask": "144.00",
      "open": "143.00",
      "high": "145.00",
      "low": "142.50",
      "close": "143.00",
      "average": "142.9183",
      "volume": "496",
      "turnover": "70887.5",
      "trades": "19"
    },
    {
      "date": "2026-03-02",
      "bid": "141.50",
      "ask": "142.50",
      "open": "140.00",
      "high": "142.50",
      "low": "140.00",
      "close": "141.50",
      "average": "140.8693",
      "volume": "500",
      "turnover": "70437",
      "trades": "17"
    },
    {
      "date": "2026-03-03",
      "bid": "137.00",
      "ask": "138.50",
      "open": "140.50",
      "high": "140.50",
      "low": "135.50",
      "close": "138.50",
      "average": "136.2662",
      "volume": "1848",
      "turnover": "251820",
      "trades": "30"
    },
    {
      "date": "2026-03-04",
      "bid": "139.00",
      "ask": "140.00",
      "open": "137.00",
      "high": "140.00",
      "low": "137.00",
      "close": "139.50",
      "average": "138.2775",
      "volume": "519",
      "turnover": "71766",
      "trades": "11"
    },
    {
      "date": "2026-03-05",
      "bid": "140.00",
      "ask": "141.50",
      "open": "138.50",
      "high": "142.00",
      "low": "138.50",
      "close": "142.00",
      "average": "140.018",
      "volume": "1000",
      "turnover": "140018",
      "trades": "12"
    },
    {
      "date": "2026-03-06",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.50",
      "high": "142.50",
      "low": "139.00",
      "close": "141.00",
      "average": "140.6901",
      "volume": "818",
      "turnover": "115084.5",
      "trades": "17"
    },
    {
      "date": "2026-03-09",
      "bid": "138.50",
      "ask": "140.00",
      "open": "140.00",
      "high": "140.00",
      "low": "136.50",
      "close": "140.00",
      "average": "138.974",
      "volume": "751",
      "turnover": "104369.5",
      "trades": "17"
    },
    {
      "date": "2026-03-10",
      "bid": "140.00",
      "ask": "141.00",
      "open": "139.50",
      "high": "141.50",
      "low": "139.50",
      "close": "140.50",
      "average": "140.5159",
      "volume": "441",
      "turnover": "61968",
      "trades": "9"
    },
    {
      "date": "2026-03-11",
      "bid": "138.00",
      "ask": "139.50",
      "open": "139.00",
      "high": "140.00",
      "low": "138.00",
      "close": "140.00",
      "average": "138.9611",
      "volume": "180",
      "turnover": "25013",
      "trades": "7"
    },
    {
      "date": "2026-03-12",
      "bid": "138.00",
      "ask": "139.50",
      "open": "138.00",
      "high": "139.50",
      "low": "138.00",
      "close": "138.50",
      "average": "138.6207",
      "volume": "87",
      "turnover": "12060",
      "trades": "7"
    },
    {
      "date": "2026-03-13",
      "bid": "136.00",
      "ask": "138.00",
      "open": "135.50",
      "high": "138.50",
      "low": "135.50",
      "close": "138.50",
      "average": "136.0996",
      "volume": "818",
      "turnover": "111329.5",
      "trades": "15"
    },
    {
      "date": "2026-03-16",
      "bid": "135.50",
      "ask": "137.00",
      "open": "138.00",
      "high": "138.00",
      "low": "135.50",
      "close": "137.00",
      "average": "136.3002",
      "volume": "428",
      "turnover": "58336.5",
      "trades": "16"
    },
    {
      "date": "2026-03-17",
      "bid": "135.50",
      "ask": "137.00",
      "open": "137.00",
      "high": "137.50",
      "low": "136.00",
      "close": "137.00",
      "average": "136.9595",
      "volume": "74",
      "turnover": "10135",
      "trades": "6"
    },
    {
      "date": "2026-03-18",
      "bid": "135.00",
      "ask": "137.00",
      "open": "138.00",
      "high": "138.00",
      "low": "136.00",
      "close": "136.00",
      "average": "137.2653",
      "volume": "49",
      "turnover": "6726",
      "trades": "6"
    },
    {
      "date": "2026-03-19",
      "bid": "133.00",
      "ask": "134.50",
      "open": "133.50",
      "high": "135.00",
      "low": "131.50",
      "close": "135.00",
      "average": "132.6273",
      "volume": "4755",
      "turnover": "630643",
      "trades": "35"
    },
    {
      "date": "2026-03-20",
      "bid": "131.50",
      "ask": "133.00",
      "open": "133.50",
      "high": "135.00",
      "low": "131.50",
      "close": "132.50",
      "average": "133.4959",
      "volume": "245",
      "turnover": "32706.5",
      "trades": "9"
    },
    {
      "date": "2026-03-23",
      "bid": "131.00",
      "ask": "131.50",
      "open": "130.50",
      "high": "134.00",
      "low": "127.50",
      "close": "131.50",
      "average": "129.275",
      "volume": "791",
      "turnover": "102256.5",
      "trades": "16"
    },
    {
      "date": "2026-03-24",
      "bid": "128.00",
      "ask": "129.50",
      "open": "131.50",
      "high": "131.50",
      "low": "129.00",
      "close": "129.00",
      "average": "129.6395",
      "volume": "43",
      "turnover": "5574.5",
      "trades": "5"
    },
    {
      "date": "2026-03-25",
      "bid": "131.00",
      "ask": "132.00",
      "open": "131.50",
      "high": "133.00",
      "low": "131.00",
      "close": "132.50",
      "average": "131.9951",
      "volume": "514",
      "turnover": "67845.5",
      "trades": "17"
    },
    {
      "date": "2026-03-26",
      "bid": "130.50",
      "ask": "132.50",
      "open": "131.00",
      "high": "131.50",
      "low": "130.00",
      "close": "131.00",
      "average": "130.4525",
      "volume": "242",
      "turnover": "31569.5",
      "trades": "8"
    },
    {
      "date": "2026-03-27",
      "bid": "130.50",
      "ask": "131.50",
      "open": "131.00",
      "high": "132.00",
      "low": "130.50",
      "close": "131.00",
      "average": "131.0007",
      "volume": "2244",
      "turnover": "293965.5",
      "trades": "15"
    },
    {
      "date": "2026-03-30",
      "bid": "132.00",
      "ask": "133.50",
      "open": "139.00",
      "high": "148.50",
      "low": "128.50",
      "close": "148.50",
      "average": "131.7548",
      "volume": "842",
      "turnover": "110937.5",
      "trades": "17"
    },
    {
      "date": "2026-03-31",
      "bid": "132.50",
      "ask": "134.00",
      "open": "138.50",
      "high": "138.50",
      "low": "132.00",
      "close": "133.00",
      "average": "133.7942",
      "volume": "9560",
      "turnover": "1279073",
      "trades": "122"
    },
    {
      "date": "2026-04-01",
      "bid": "131.00",
      "ask": "132.50",
      "open": "134.50",
      "high": "136.00",
      "low": "129.50",
      "close": "132.50",
      "average": "131.9892",
      "volume": "3046",
      "turnover": "402039",
      "trades": "62"
    },
    {
      "date": "2026-04-02",
      "bid": "131.00",
      "ask": "132.50",
      "open": "132.50",
      "high": "133.00",
      "low": "130.00",
      "close": "132.50",
      "average": "131.994",
      "volume": "168",
      "turnover": "22175",
      "trades": "14"
    },
    {
      "date": "2026-04-07",
      "bid": "133.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "137.00",
      "low": "133.50",
      "close": "134.50",
      "average": "134.8113",
      "volume": "8277",
      "turnover": "1115833.5",
      "trades": "87"
    },
    {
      "date": "2026-04-08",
      "bid": "137.00",
      "ask": "139.00",
      "open": "137.50",
      "high": "140.00",
      "low": "137.00",
      "close": "138.50",
      "average": "138.9564",
      "volume": "6233",
      "turnover": "866115.5",
      "trades": "52"
    },
    {
      "date": "2026-04-09",
      "bid": "139.50",
      "ask": "144.00",
      "open": "138.50",
      "high": "140.50",
      "low": "137.50",
      "close": "139.00",
      "average": "139.4821",
      "volume": "12019",
      "turnover": "1676435",
      "trades": "66"
    },
    {
      "date": "2026-04-10",
      "bid": "141.50",
      "ask": "145.00",
      "open": "144.00",
      "high": "148.00",
      "low": "141.00",
      "close": "142.50",
      "average": "143.0685",
      "volume": "6084",
      "turnover": "870429",
      "trades": "62"
    },
    {
      "date": "2026-04-13",
      "bid": "142.00",
      "ask": "144.50",
      "open": "145.00",
      "high": "145.00",
      "low": "141.50",
      "close": "144.00",
      "average": "142.0826",
      "volume": "3239",
      "turnover": "460205.5",
      "trades": "26"
    },
    {
      "date": "2026-04-14",
      "bid": "144.50",
      "ask": "146.00",
      "open": "144.00",
      "high": "147.50",
      "low": "144.00",
      "close": "146.50",
      "average": "146.1714",
      "volume": "1546",
      "turnover": "225981",
      "trades": "27"
    },
    {
      "date": "2026-04-15",
      "bid": "145.00",
      "ask": "147.00",
      "open": "146.50",
      "high": "147.00",
      "low": "146.00",
      "close": "146.00",
      "average": "146.1706",
      "volume": "1735",
      "turnover": "253606",
      "trades": "21"
    },
    {
      "date": "2026-04-16",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.50",
      "high": "148.00",
      "low": "146.50",
      "close": "147.00",
      "average": "147.0764",
      "volume": "1878",
      "turnover": "276209.5",
      "trades": "14"
    },
    {
      "date": "2026-04-17",
      "bid": "150.00",
      "ask": "152.00",
      "open": "149.00",
      "high": "151.50",
      "low": "149.00",
      "close": "151.50",
      "average": "150.4598",
      "volume": "2452",
      "turnover": "368927.5",
      "trades": "27"
    },
    {
      "date": "2026-04-20",
      "bid": "149.50",
      "ask": "150.50",
      "open": "149.00",
      "high": "150.50",
      "low": "148.00",
      "close": "149.50",
      "average": "149.5887",
      "volume": "1376",
      "turnover": "205834.5",
      "trades": "27"
    },
    {
      "date": "2026-04-21",
      "bid": "150.00",
      "ask": "154.00",
      "open": "149.50",
      "high": "152.00",
      "low": "149.50",
      "close": "149.50",
      "average": "150.7617",
      "volume": "8676",
      "turnover": "1307978.5",
      "trades": "57"
    },
    {
      "date": "2026-04-22",
      "bid": "148.50",
      "ask": "150.50",
      "open": "152.00",
      "high": "153.50",
      "low": "150.00",
      "close": "153.50",
      "average": "150.744",
      "volume": "627",
      "turnover": "94516.5",
      "trades": "24"
    },
    {
      "date": "2026-04-23",
      "bid": "145.00",
      "ask": "148.00",
      "open": "149.00",
      "high": "149.00",
      "low": "145.00",
      "close": "146.50",
      "average": "147.2399",
      "volume": "1447",
      "turnover": "213019",
      "trades": "34"
    },
    {
      "date": "2026-04-24",
      "bid": "143.50",
      "ask": "149.00",
      "open": "146.50",
      "high": "146.50",
      "low": "143.50",
      "close": "144.50",
      "average": "145.8525",
      "volume": "1098",
      "turnover": "159939.5",
      "trades": "22"
    },
    {
      "date": "2026-04-27",
      "bid": "139.50",
      "ask": "144.00",
      "open": "143.50",
      "high": "143.50",
      "low": "140.50",
      "close": "140.50",
      "average": "141.7537",
      "volume": "613",
      "turnover": "86895",
      "trades": "21"
    },
    {
      "date": "2026-04-28",
      "bid": "133.00",
      "ask": "134.00",
      "open": "139.00",
      "high": "139.00",
      "low": "129.50",
      "close": "133.50",
      "average": "132.0235",
      "volume": "3488",
      "turnover": "460419",
      "trades": "74"
    },
    {
      "date": "2026-04-29",
      "bid": "128.50",
      "ask": "130.00",
      "open": "135.00",
      "high": "135.00",
      "low": "128.00",
      "close": "128.00",
      "average": "129.9839",
      "volume": "2590",
      "turnover": "336669.75",
      "trades": "66"
    },
    {
      "date": "2026-04-30",
      "bid": "131.50",
      "ask": "139.00",
      "open": "130.00",
      "high": "131.50",
      "low": "128.00",
      "close": "131.50",
      "average": "130.6426",
      "volume": "1390",
      "turnover": "181706.5",
      "trades": "22"
    },
    {
      "date": "2026-05-04",
      "bid": "132.00",
      "ask": "145.50",
      "open": "132.00",
      "high": "140.00",
      "low": "131.50",
      "close": "140.00",
      "average": "133.0586",
      "volume": "1933",
      "turnover": "257239.75",
      "trades": "36"
    },
    {
      "date": "2026-05-05",
      "bid": "135.00",
      "ask": "140.00",
      "open": "145.50",
      "high": "145.50",
      "low": "133.00",
      "close": "135.50",
      "average": "138.5545",
      "volume": "432",
      "turnover": "59841",
      "trades": "20"
    },
    {
      "date": "2026-05-06",
      "bid": "127.00",
      "ask": "138.50",
      "open": "140.00",
      "high": "141.50",
      "low": "132.00",
      "close": "139.00",
      "average": "134.4511",
      "volume": "1064",
      "turnover": "143294.25",
      "trades": "33"
    },
    {
      "date": "2026-05-07",
      "bid": "137.00",
      "ask": "140.00",
      "open": "139.00",
      "high": "141.00",
      "low": "135.00",
      "close": "140.00",
      "average": "137.6884",
      "volume": "1444",
      "turnover": "198822",
      "trades": "31"
    },
    {
      "date": "2026-05-08",
      "bid": "134.50",
      "ask": "138.50",
      "open": "131.00",
      "high": "139.00",
      "low": "131.00",
      "close": "134.50",
      "average": "135.7736",
      "volume": "835",
      "turnover": "113293.25",
      "trades": "34"
    },
    {
      "date": "2026-05-11",
      "bid": "129.00",
      "ask": "136.50",
      "open": "144.50",
      "high": "144.50",
      "low": "130.00",
      "close": "130.50",
      "average": "132.6684",
      "volume": "2611",
      "turnover": "346298",
      "trades": "41"
    },
    {
      "date": "2026-05-12",
      "bid": "127.00",
      "ask": "128.00",
      "open": "129.00",
      "high": "130.50",
      "low": "128.00",
      "close": "128.00",
      "average": "128.7474",
      "volume": "485",
      "turnover": "62442.5",
      "trades": "22"
    },
    {
      "date": "2026-05-13",
      "bid": "124.50",
      "ask": "127.00",
      "open": "127.00",
      "high": "129.50",
      "low": "127.00",
      "close": "127.00",
      "average": "127.2188",
      "volume": "253",
      "turnover": "32199.75",
      "trades": "14"
    },
    {
      "date": "2026-05-15",
      "bid": "124.50",
      "ask": "128.50",
      "open": "126.50",
      "high": "130.00",
      "low": "126.50",
      "close": "128.00",
      "average": "127.2407",
      "volume": "619",
      "turnover": "78762",
      "trades": "18"
    },
    {
      "date": "2026-05-18",
      "bid": "125.00",
      "ask": "131.50",
      "open": "125.00",
      "high": "129.00",
      "low": "124.50",
      "close": "129.00",
      "average": "125.1989",
      "volume": "1428",
      "turnover": "178784",
      "trades": "34"
    },
    {
      "date": "2026-05-19",
      "bid": "127.50",
      "ask": "130.50",
      "open": "131.00",
      "high": "131.00",
      "low": "129.00",
      "close": "130.50",
      "average": "129.8926",
      "volume": "342",
      "turnover": "44421.5",
      "trades": "16"
    },
    {
      "date": "2026-05-20",
      "bid": "131.50",
      "ask": "132.00",
      "open": "127.50",
      "high": "131.50",
      "low": "127.50",
      "close": "131.50",
      "average": "130.8166",
      "volume": "1467",
      "turnover": "191908",
      "trades": "19"
    },
    {
      "date": "2026-05-21",
      "bid": "131.50",
      "ask": "132.50",
      "open": "132.00",
      "high": "132.00",
      "low": "129.50",
      "close": "132.00",
      "average": "131.2264",
      "volume": "683",
      "turnover": "89722",
      "trades": "16"
    },
    {
      "date": "2026-05-22",
      "bid": "131.50",
      "ask": "133.50",
      "open": "133.00",
      "high": "133.50",
      "low": "130.50",
      "close": "133.50",
      "average": "132.1928",
      "volume": "1395",
      "turnover": "184409",
      "trades": "19"
    },
    {
      "date": "2026-05-25",
      "bid": "135.00",
      "ask": "144.50",
      "open": "139.00",
      "high": "140.00",
      "low": "134.00",
      "close": "137.00",
      "average": "137.2493",
      "volume": "1083",
      "turnover": "148641",
      "trades": "28"
    },
    {
      "date": "2026-05-26",
      "bid": "140.50",
      "ask": "143.50",
      "open": "144.50",
      "high": "144.50",
      "low": "137.50",
      "close": "140.50",
      "average": "140.4972",
      "volume": "2556",
      "turnover": "359116.75",
      "trades": "32"
    },
    {
      "date": "2026-05-27",
      "bid": "142.00",
      "ask": "144.50",
      "open": "141.00",
      "high": "144.50",
      "low": "140.50",
      "close": "144.50",
      "average": "140.8059",
      "volume": "1360",
      "turnover": "191496",
      "trades": "21"
    },
    {
      "date": "2026-05-28",
      "bid": "134.00",
      "ask": "141.50",
      "open": "144.50",
      "high": "144.50",
      "low": "138.00",
      "close": "141.00",
      "average": "141.3361",
      "volume": "575",
      "turnover": "81193",
      "trades": "21"
    },
    {
      "date": "2026-05-29",
      "bid": "134.50",
      "ask": "142.50",
      "open": "141.50",
      "high": "143.50",
      "low": "139.00",
      "close": "139.00",
      "average": "140.1618",
      "volume": "239",
      "turnover": "33500.5",
      "trades": "13"
    },
    {
      "date": "2026-06-01",
      "bid": "136.00",
      "ask": "137.00",
      "open": "138.50",
      "high": "142.50",
      "low": "137.00",
      "close": "137.00",
      "average": "139.4054",
      "volume": "376",
      "turnover": "52423",
      "trades": "25"
    },
    {
      "date": "2026-06-02",
      "bid": "139.50",
      "ask": "143.50",
      "open": "141.00",
      "high": "142.50",
      "low": "139.00",
      "close": "140.00",
      "average": "140.6714",
      "volume": "1648",
      "turnover": "231826.5",
      "trades": "26"
    },
    {
      "date": "2026-06-03",
      "bid": "137.50",
      "ask": "141.50",
      "open": "137.50",
      "high": "141.00",
      "low": "136.50",
      "close": "137.50",
      "average": "138.377",
      "volume": "84",
      "turnover": "11626.5",
      "trades": "9"
    },
    {
      "date": "2026-06-04",
      "bid": "138.50",
      "ask": "141.00",
      "open": "139.50",
      "high": "144.50",
      "low": "138.50",
      "close": "140.50",
      "average": "140.9561",
      "volume": "330",
      "turnover": "46515.5",
      "trades": "15"
    },
    {
      "date": "2026-06-05",
      "bid": "134.50",
      "ask": "135.00",
      "open": "138.50",
      "high": "138.50",
      "low": "135.00",
      "close": "135.00",
      "average": "136.5008",
      "volume": "4398",
      "turnover": "600330.5",
      "trades": "44"
    },
    {
      "date": "2026-06-08",
      "bid": "133.00",
      "ask": "134.50",
      "open": "134.50",
      "high": "134.50",
      "low": "130.50",
      "close": "133.00",
      "average": "132.1193",
      "volume": "306",
      "turnover": "40428.5",
      "trades": "16"
    },
    {
      "date": "2026-06-09",
      "bid": "134.50",
      "ask": "136.50",
      "open": "134.00",
      "high": "135.50",
      "low": "134.00",
      "close": "134.50",
      "average": "134.0988",
      "volume": "172",
      "turnover": "23065",
      "trades": "5"
    },
    {
      "date": "2026-06-10",
      "bid": "130.00",
      "ask": "131.00",
      "open": "134.50",
      "high": "134.50",
      "low": "130.00",
      "close": "130.00",
      "average": "131.0574",
      "volume": "15714",
      "turnover": "2059445",
      "trades": "84"
    },
    {
      "date": "2026-06-11",
      "bid": "129.50",
      "ask": "130.50",
      "open": "129.50",
      "high": "131.50",
      "low": "129.00",
      "close": "130.50",
      "average": "130.3223",
      "volume": "2775",
      "turnover": "361644.5",
      "trades": "34"
    },
    {
      "date": "2026-06-12",
      "bid": "133.00",
      "ask": "136.50",
      "open": "132.50",
      "high": "134.00",
      "low": "132.00",
      "close": "134.00",
      "average": "132.7137",
      "volume": "1572",
      "turnover": "208626",
      "trades": "23"
    },
    {
      "date": "2026-06-15",
      "bid": "134.00",
      "ask": "134.50",
      "open": "133.50",
      "high": "137.00",
      "low": "133.50",
      "close": "134.50",
      "average": "135.5965",
      "volume": "549",
      "turnover": "74442.5",
      "trades": "21"
    },
    {
      "date": "2026-06-16",
      "bid": "133.00",
      "ask": "135.00",
      "open": "134.00",
      "high": "135.50",
      "low": "133.00",
      "close": "133.00",
      "average": "134.2655",
      "volume": "1454",
      "turnover": "195222",
      "trades": "15"
    },
    {
      "date": "2026-06-17",
      "bid": "132.00",
      "ask": "134.00",
      "open": "133.50",
      "high": "134.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.035",
      "volume": "300",
      "turnover": "39910.5",
      "trades": "12"
    },
    {
      "date": "2026-06-18",
      "bid": "131.50",
      "ask": "134.00",
      "open": "134.00",
      "high": "134.00",
      "low": "131.00",
      "close": "132.50",
      "average": "131.9253",
      "volume": "482",
      "turnover": "63588",
      "trades": "11"
    },
    {
      "date": "2026-06-22",
      "bid": "128.50",
      "ask": "129.50",
      "open": "131.00",
      "high": "131.00",
      "low": "126.50",
      "close": "129.50",
      "average": "128.4201",
      "volume": "1946",
      "turnover": "249900",
      "trades": "45"
    },
    {
      "date": "2026-06-23",
      "bid": "125.50",
      "ask": "127.50",
      "open": "126.00",
      "high": "127.50",
      "low": "125.50",
      "close": "126.50",
      "average": "126.3872",
      "volume": "304",
      "turnover": "38397.5",
      "trades": "7"
    },
    {
      "date": "2026-06-24",
      "bid": "125.00",
      "ask": "125.50",
      "open": "125.50",
      "high": "125.50",
      "low": "122.50",
      "close": "125.00",
      "average": "123.9979",
      "volume": "2876",
      "turnover": "356618",
      "trades": "28"
    },
    {
      "date": "2026-06-25",
      "bid": "126.50",
      "ask": "129.50",
      "open": "125.50",
      "high": "129.50",
      "low": "125.50",
      "close": "129.50",
      "average": "126.3415",
      "volume": "2266",
      "turnover": "286287",
      "trades": "27"
    },
    {
      "date": "2026-06-26",
      "bid": "126.00",
      "ask": "129.50",
      "open": "127.00",
      "high": "127.50",
      "low": "125.00",
      "close": "125.00",
      "average": "126.8103",
      "volume": "424",
      "turnover": "53717.75",
      "trades": "16"
    },
    {
      "date": "2026-06-29",
      "bid": "126.00",
      "ask": "127.50",
      "open": "128.00",
      "high": "131.00",
      "low": "125.50",
      "close": "127.00",
      "average": "127.1576",
      "volume": "760",
      "turnover": "96668",
      "trades": "21"
    },
    {
      "date": "2026-06-30",
      "bid": "127.00",
      "ask": "128.00",
      "open": "125.50",
      "high": "128.50",
      "low": "125.00",
      "close": "128.50",
      "average": "127.2998",
      "volume": "407",
      "turnover": "51811",
      "trades": "17"
    },
    {
      "date": "2026-07-01",
      "bid": "129.00",
      "ask": "130.50",
      "open": "128.50",
      "high": "129.50",
      "low": "128.00",
      "close": "128.50",
      "average": "128.3499",
      "volume": "703",
      "turnover": "90230",
      "trades": "16"
    },
    {
      "date": "2026-07-02",
      "bid": "132.00",
      "ask": "133.00",
      "open": "130.50",
      "high": "133.00",
      "low": "130.00",
      "close": "132.00",
      "average": "130.8302",
      "volume": "1322",
      "turnover": "172957.5",
      "trades": "28"
    },
    {
      "date": "2026-07-03",
      "bid": "138.00",
      "ask": "139.00",
      "open": "133.00",
      "high": "138.00",
      "low": "133.00",
      "close": "138.00",
      "average": "137.6869",
      "volume": "2204",
      "turnover": "303462",
      "trades": "29"
    },
    {
      "date": "2026-07-06",
      "bid": "136.00",
      "ask": "138.00",
      "open": "136.50",
      "high": "139.50",
      "low": "136.50",
      "close": "137.00",
      "average": "137.675",
      "volume": "1817",
      "turnover": "250156.5",
      "trades": "29"
    },
    {
      "date": "2026-07-07",
      "bid": "134.00",
      "ask": "137.00",
      "open": "137.00",
      "high": "138.50",
      "low": "135.00",
      "close": "135.00",
      "average": "137.2552",
      "volume": "817",
      "turnover": "112137.5",
      "trades": "16"
    },
    {
      "date": "2026-07-08",
      "bid": "130.50",
      "ask": "134.00",
      "open": "137.50",
      "high": "137.50",
      "low": "129.00",
      "close": "131.00",
      "average": "133.11",
      "volume": "1331",
      "turnover": "177001.5",
      "trades": "20"
    },
    {
      "date": "2026-07-09",
      "bid": "131.00",
      "ask": "132.00",
      "open": "134.00",
      "high": "134.00",
      "low": "131.00",
      "close": "132.00",
      "average": "132.3864",
      "volume": "46",
      "turnover": "6094.5",
      "trades": "6"
    },
    {
      "date": "2026-07-10",
      "bid": "131.50",
      "ask": "133.00",
      "open": "130.00",
      "high": "133.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.9422",
      "volume": "450",
      "turnover": "59374",
      "trades": "9"
    },
    {
      "date": "2026-07-13",
      "bid": "131.00",
      "ask": "132.00",
      "open": "131.00",
      "high": "131.50",
      "low": "130.50",
      "close": "130.50",
      "average": "130.6629",
      "volume": "1016",
      "turnover": "132753.5",
      "trades": "12"
    },
    {
      "date": "2026-07-14",
      "bid": "130.00",
      "ask": "133.00",
      "open": "130.00",
      "high": "132.50",
      "low": "129.50",
      "close": "132.50",
      "average": "130.7149",
      "volume": "1340",
      "turnover": "175158",
      "trades": "14"
    },
    {
      "date": "2026-07-15",
      "bid": "131.50",
      "ask": "133.00",
      "open": "130.00",
      "high": "133.00",
      "low": "129.50",
      "close": "133.00",
      "average": "131.2958",
      "volume": "418",
      "turnover": "54900.25",
      "trades": "19"
    },
    {
      "date": "2026-07-16",
      "bid": "132.50",
      "ask": "133.50",
      "open": "133.00",
      "high": "133.50",
      "low": "131.50",
      "close": "133.50",
      "average": "132.072",
      "volume": "6260",
      "turnover": "826771",
      "trades": "36"
    },
    {
      "date": "2026-07-17",
      "bid": "132.00",
      "ask": "135.50",
      "open": "133.50",
      "high": "135.50",
      "low": "131.50",
      "close": "135.00",
      "average": "133.2994",
      "volume": "2077",
      "turnover": "276864.25",
      "trades": "22"
    },
    {
      "date": "2026-07-20",
      "bid": "135.50",
      "ask": "139.50",
      "open": "133.00",
      "high": "138.50",
      "low": "133.00",
      "close": "136.00",
      "average": "135.1674",
      "volume": "218",
      "turnover": "29466.5",
      "trades": "6"
    },
    {
      "date": "2026-07-21",
      "bid": "130.50",
      "ask": "135.00",
      "open": "139.50",
      "high": "139.50",
      "low": "131.00",
      "close": "131.00",
      "average": "133.9605",
      "volume": "683",
      "turnover": "91495",
      "trades": "36"
    },
    {
      "date": "2026-07-22",
      "bid": "130.00",
      "ask": "134.50",
      "open": "139.00",
      "high": "139.00",
      "low": "130.50",
      "close": "130.50",
      "average": "132.3416",
      "volume": "808",
      "turnover": "106932",
      "trades": "20"
    },
    {
      "date": "2026-07-23",
      "bid": "129.50",
      "ask": "132.00",
      "open": "131.00",
      "high": "131.00",
      "low": "129.50",
      "close": "129.50",
      "average": "130.8542",
      "volume": "631",
      "turnover": "82569",
      "trades": "9"
    },
    {
      "date": "2026-07-24",
      "bid": "132.00",
      "ask": "137.50",
      "open": "132.50",
      "high": "133.00",
      "low": "131.00",
      "close": "132.50",
      "average": "132.2432",
      "volume": "259",
      "turnover": "34251",
      "trades": "13"
    },
    {
      "date": "2026-07-27",
      "bid": "132.50",
      "ask": "136.00",
      "open": "133.00",
      "high": "136.50",
      "low": "133.00",
      "close": "134.00",
      "average": "134.4411",
      "volume": "1925",
      "turnover": "258849",
      "trades": "29"
    },
    {
      "date": "2026-07-28",
      "bid": "133.50",
      "ask": "135.50",
      "open": "132.50",
      "high": "135.50",
      "low": "132.50",
      "close": "134.00",
      "average": "133.7756",
      "volume": "429",
      "turnover": "57368.5",
      "trades": "21"
    },
    {
      "date": "2026-07-29",
      "bid": "133.00",
      "ask": "136.00",
      "open": "135.50",
      "high": "135.50",
      "low": "133.00",
      "close": "133.00",
      "average": "133.851",
      "volume": "107",
      "turnover": "14324",
      "trades": "8"
    },
    {
      "date": "2026-07-30",
      "bid": "132.50",
      "ask": "134.00",
      "open": "133.00",
      "high": "136.00",
      "low": "133.00",
      "close": "133.50",
      "average": "133.1646",
      "volume": "79",
      "turnover": "10520",
      "trades": "5"
    },
    {
      "date": "2026-07-31",
      "bid": "133.00",
      "ask": "136.00",
      "open": "134.00",
      "high": "135.50",
      "low": "133.50",
      "close": "134.00",
      "average": "134.1739",
      "volume": "765",
      "turnover": "102643",
      "trades": "22"
    },
    {
      "date": "2026-08-03",
      "bid": "135.50",
      "ask": "137.50",
      "open": "134.00",
      "high": "137.50",
      "low": "134.00",
      "close": "137.00",
      "average": "136.4289",
      "volume": "1027",
      "turnover": "140112.5",
      "trades": "31"
    },
    {
      "date": "2026-08-04",
      "bid": "133.50",
      "ask": "135.50",
      "open": "137.50",
      "high": "137.50",
      "low": "133.50",
      "close": "135.00",
      "average": "134.4404",
      "volume": "2057",
      "turnover": "276544",
      "trades": "24"
    },
    {
      "date": "2026-08-05",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.00",
      "high": "134.50",
      "low": "132.50",
      "close": "133.00",
      "average": "133.2188",
      "volume": "674",
      "turnover": "89789.5",
      "trades": "14"
    }
  ]
}