{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX317/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/trac-b?id=TX317",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX317",
    "asset_class": "SHARES",
    "isin": "SE0000391716",
    "symbol": "TRAC B",
    "company": "Traction  B",
    "market": null,
    "last_sale_price": "SEK 244.00",
    "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": "258.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "260.00",
      "low": "256.00",
      "close": "260.00",
      "average": "258.8653",
      "volume": "950",
      "turnover": "245922",
      "trades": "75"
    },
    {
      "date": "2021-08-03",
      "bid": "249.00",
      "ask": "250.00",
      "open": "260.00",
      "high": "260.00",
      "low": "244.00",
      "close": "249.00",
      "average": "249.0653",
      "volume": "3521",
      "turnover": "876959",
      "trades": "146"
    },
    {
      "date": "2021-08-04",
      "bid": "252.00",
      "ask": "254.00",
      "open": "250.00",
      "high": "254.00",
      "low": "250.00",
      "close": "253.00",
      "average": "252.3847",
      "volume": "1331",
      "turnover": "335924",
      "trades": "79"
    },
    {
      "date": "2021-08-05",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "254.00",
      "low": "248.00",
      "close": "253.00",
      "average": "251.5882",
      "volume": "1032",
      "turnover": "259639",
      "trades": "93"
    },
    {
      "date": "2021-08-06",
      "bid": "247.00",
      "ask": "248.00",
      "open": "253.00",
      "high": "253.00",
      "low": "247.00",
      "close": "248.00",
      "average": "249.9768",
      "volume": "517",
      "turnover": "129238",
      "trades": "63"
    },
    {
      "date": "2021-08-09",
      "bid": "251.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "255.00",
      "low": "248.00",
      "close": "253.00",
      "average": "251.9353",
      "volume": "1716",
      "turnover": "432321",
      "trades": "122"
    },
    {
      "date": "2021-08-10",
      "bid": "248.00",
      "ask": "249.00",
      "open": "253.00",
      "high": "253.00",
      "low": "248.00",
      "close": "249.00",
      "average": "250.6599",
      "volume": "791",
      "turnover": "198272",
      "trades": "102"
    },
    {
      "date": "2021-08-11",
      "bid": "248.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "254.00",
      "low": "248.00",
      "close": "248.00",
      "average": "251.8725",
      "volume": "1255",
      "turnover": "316100",
      "trades": "63"
    },
    {
      "date": "2021-08-12",
      "bid": "250.00",
      "ask": "253.00",
      "open": "248.00",
      "high": "252.00",
      "low": "248.00",
      "close": "252.00",
      "average": "249.3829",
      "volume": "269",
      "turnover": "67084",
      "trades": "36"
    },
    {
      "date": "2021-08-13",
      "bid": "246.00",
      "ask": "247.00",
      "open": "252.00",
      "high": "252.00",
      "low": "244.00",
      "close": "247.00",
      "average": "247.0292",
      "volume": "1711",
      "turnover": "422667",
      "trades": "121"
    },
    {
      "date": "2021-08-16",
      "bid": "238.00",
      "ask": "240.00",
      "open": "243.00",
      "high": "247.00",
      "low": "228.00",
      "close": "240.00",
      "average": "236.4428",
      "volume": "6773",
      "turnover": "1601427",
      "trades": "294"
    },
    {
      "date": "2021-08-17",
      "bid": "236.00",
      "ask": "238.00",
      "open": "241.00",
      "high": "241.00",
      "low": "236.00",
      "close": "238.00",
      "average": "239.0288",
      "volume": "1352",
      "turnover": "323167",
      "trades": "105"
    },
    {
      "date": "2021-08-18",
      "bid": "238.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "243.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.7091",
      "volume": "1423",
      "turnover": "339683",
      "trades": "91"
    },
    {
      "date": "2021-08-19",
      "bid": "229.00",
      "ask": "230.00",
      "open": "239.00",
      "high": "239.00",
      "low": "225.00",
      "close": "230.00",
      "average": "228.647",
      "volume": "6209",
      "turnover": "1419669",
      "trades": "223"
    },
    {
      "date": "2021-08-20",
      "bid": "232.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "235.00",
      "low": "226.00",
      "close": "235.00",
      "average": "230.6298",
      "volume": "2353",
      "turnover": "542672",
      "trades": "107"
    },
    {
      "date": "2021-08-23",
      "bid": "237.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "238.00",
      "low": "231.00",
      "close": "238.00",
      "average": "234.2782",
      "volume": "1161",
      "turnover": "271997",
      "trades": "61"
    },
    {
      "date": "2021-08-24",
      "bid": "233.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "238.00",
      "low": "233.00",
      "close": "234.00",
      "average": "235.0102",
      "volume": "1179",
      "turnover": "277077",
      "trades": "97"
    },
    {
      "date": "2021-08-25",
      "bid": "237.00",
      "ask": "238.00",
      "open": "236.00",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "235.2766",
      "volume": "1627",
      "turnover": "382795",
      "trades": "109"
    },
    {
      "date": "2021-08-26",
      "bid": "245.00",
      "ask": "246.00",
      "open": "238.00",
      "high": "245.00",
      "low": "234.00",
      "close": "245.00",
      "average": "239.5448",
      "volume": "2520",
      "turnover": "603653",
      "trades": "109"
    },
    {
      "date": "2021-08-27",
      "bid": "243.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "244.5084",
      "volume": "891",
      "turnover": "217857",
      "trades": "66"
    },
    {
      "date": "2021-08-30",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "245.00",
      "low": "238.00",
      "close": "241.00",
      "average": "241.9674",
      "volume": "2549",
      "turnover": "616775",
      "trades": "107"
    },
    {
      "date": "2021-08-31",
      "bid": "228.00",
      "ask": "230.00",
      "open": "241.00",
      "high": "241.00",
      "low": "228.00",
      "close": "229.00",
      "average": "231.5738",
      "volume": "5596",
      "turnover": "1295887",
      "trades": "301"
    },
    {
      "date": "2021-09-01",
      "bid": "232.00",
      "ask": "235.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "232.00",
      "average": "233.6108",
      "volume": "4180",
      "turnover": "976493",
      "trades": "108"
    },
    {
      "date": "2021-09-02",
      "bid": "234.00",
      "ask": "236.00",
      "open": "236.00",
      "high": "237.00",
      "low": "233.00",
      "close": "233.00",
      "average": "234.8571",
      "volume": "1141",
      "turnover": "267972",
      "trades": "65"
    },
    {
      "date": "2021-09-03",
      "bid": "239.00",
      "ask": "240.00",
      "open": "233.00",
      "high": "253.00",
      "low": "232.00",
      "close": "240.00",
      "average": "238.7633",
      "volume": "3487",
      "turnover": "832339",
      "trades": "100"
    },
    {
      "date": "2021-09-06",
      "bid": "236.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "242.00",
      "low": "236.00",
      "close": "239.00",
      "average": "240.005",
      "volume": "1194",
      "turnover": "286566",
      "trades": "65"
    },
    {
      "date": "2021-09-07",
      "bid": "233.00",
      "ask": "234.00",
      "open": "239.00",
      "high": "241.00",
      "low": "234.00",
      "close": "234.00",
      "average": "237.3346",
      "volume": "2750",
      "turnover": "652642",
      "trades": "109"
    },
    {
      "date": "2021-09-08",
      "bid": "231.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "237.00",
      "low": "230.00",
      "close": "237.00",
      "average": "231.6306",
      "volume": "1800",
      "turnover": "416935",
      "trades": "83"
    },
    {
      "date": "2021-09-09",
      "bid": "245.00",
      "ask": "247.00",
      "open": "240.00",
      "high": "246.00",
      "low": "239.00",
      "close": "245.00",
      "average": "242.5498",
      "volume": "3303",
      "turnover": "801142",
      "trades": "103"
    },
    {
      "date": "2021-09-10",
      "bid": "241.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.2237",
      "volume": "666",
      "turnover": "162653",
      "trades": "36"
    },
    {
      "date": "2021-09-13",
      "bid": "239.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "238.00",
      "close": "243.00",
      "average": "240.3872",
      "volume": "1090",
      "turnover": "262022",
      "trades": "71"
    },
    {
      "date": "2021-09-14",
      "bid": "239.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "244.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.7623",
      "volume": "673",
      "turnover": "162706",
      "trades": "48"
    },
    {
      "date": "2021-09-15",
      "bid": "238.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "244.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.6923",
      "volume": "676",
      "turnover": "162032",
      "trades": "38"
    },
    {
      "date": "2021-09-16",
      "bid": "235.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "239.00",
      "low": "234.00",
      "close": "238.00",
      "average": "237.7183",
      "volume": "1764",
      "turnover": "419335",
      "trades": "69"
    },
    {
      "date": "2021-09-17",
      "bid": "233.00",
      "ask": "236.00",
      "open": "236.00",
      "high": "238.00",
      "low": "233.00",
      "close": "233.00",
      "average": "235.6156",
      "volume": "1691",
      "turnover": "398426",
      "trades": "80"
    },
    {
      "date": "2021-09-20",
      "bid": "225.00",
      "ask": "226.00",
      "open": "233.00",
      "high": "234.00",
      "low": "226.00",
      "close": "226.00",
      "average": "230.1241",
      "volume": "1717",
      "turnover": "395123",
      "trades": "110"
    },
    {
      "date": "2021-09-21",
      "bid": "237.00",
      "ask": "238.00",
      "open": "226.00",
      "high": "238.00",
      "low": "225.00",
      "close": "237.00",
      "average": "233.8188",
      "volume": "1783",
      "turnover": "416899",
      "trades": "116"
    },
    {
      "date": "2021-09-22",
      "bid": "232.00",
      "ask": "236.00",
      "open": "237.00",
      "high": "237.00",
      "low": "232.00",
      "close": "236.00",
      "average": "234.6514",
      "volume": "700",
      "turnover": "164256",
      "trades": "56"
    },
    {
      "date": "2021-09-23",
      "bid": "238.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "239.00",
      "low": "235.00",
      "close": "239.00",
      "average": "236.5799",
      "volume": "588",
      "turnover": "139109",
      "trades": "56"
    },
    {
      "date": "2021-09-24",
      "bid": "236.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "238.00",
      "low": "236.00",
      "close": "236.00",
      "average": "237.8427",
      "volume": "1049",
      "turnover": "249497",
      "trades": "71"
    },
    {
      "date": "2021-09-27",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "236.00",
      "close": "238.00",
      "average": "236.8915",
      "volume": "424",
      "turnover": "100442",
      "trades": "56"
    },
    {
      "date": "2021-09-28",
      "bid": "228.00",
      "ask": "230.00",
      "open": "237.00",
      "high": "237.00",
      "low": "229.00",
      "close": "229.00",
      "average": "231.5159",
      "volume": "2043",
      "turnover": "472987",
      "trades": "126"
    },
    {
      "date": "2021-09-29",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "228.00",
      "average": "227.7005",
      "volume": "945",
      "turnover": "215177",
      "trades": "62"
    },
    {
      "date": "2021-09-30",
      "bid": "229.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "229.00",
      "low": "226.00",
      "close": "229.00",
      "average": "227.8989",
      "volume": "475",
      "turnover": "108252",
      "trades": "38"
    },
    {
      "date": "2021-10-01",
      "bid": "227.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "231.00",
      "low": "226.00",
      "close": "229.00",
      "average": "227.7181",
      "volume": "1813",
      "turnover": "412853",
      "trades": "70"
    },
    {
      "date": "2021-10-04",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "232.00",
      "low": "225.00",
      "close": "232.00",
      "average": "227.9378",
      "volume": "1157",
      "turnover": "263724",
      "trades": "51"
    },
    {
      "date": "2021-10-05",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "231.00",
      "low": "229.00",
      "close": "231.00",
      "average": "230.239",
      "volume": "318",
      "turnover": "73216",
      "trades": "24"
    },
    {
      "date": "2021-10-06",
      "bid": "228.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "234.00",
      "low": "227.00",
      "close": "228.00",
      "average": "229.9704",
      "volume": "1454",
      "turnover": "334377",
      "trades": "65"
    },
    {
      "date": "2021-10-07",
      "bid": "233.00",
      "ask": "235.00",
      "open": "228.00",
      "high": "235.00",
      "low": "228.00",
      "close": "235.00",
      "average": "233.5792",
      "volume": "663",
      "turnover": "154863",
      "trades": "43"
    },
    {
      "date": "2021-10-08",
      "bid": "225.00",
      "ask": "226.00",
      "open": "237.00",
      "high": "237.00",
      "low": "224.00",
      "close": "225.00",
      "average": "231.5635",
      "volume": "2300",
      "turnover": "532596",
      "trades": "89"
    },
    {
      "date": "2021-10-11",
      "bid": "226.00",
      "ask": "227.00",
      "open": "234.00",
      "high": "235.00",
      "low": "226.00",
      "close": "226.00",
      "average": "229.7237",
      "volume": "695",
      "turnover": "159658",
      "trades": "60"
    },
    {
      "date": "2021-10-12",
      "bid": "228.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "231.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.2906",
      "volume": "523",
      "turnover": "119396",
      "trades": "41"
    },
    {
      "date": "2021-10-13",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "233.00",
      "low": "224.00",
      "close": "227.00",
      "average": "226.7486",
      "volume": "7554",
      "turnover": "1712859",
      "trades": "119"
    },
    {
      "date": "2021-10-14",
      "bid": "229.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "233.00",
      "low": "227.00",
      "close": "230.00",
      "average": "230.261",
      "volume": "1751",
      "turnover": "403187",
      "trades": "43"
    },
    {
      "date": "2021-10-15",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.6379",
      "volume": "2673",
      "turnover": "611149",
      "trades": "88"
    },
    {
      "date": "2021-10-18",
      "bid": "228.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "229.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.435",
      "volume": "1522",
      "turnover": "347678",
      "trades": "78"
    },
    {
      "date": "2021-10-19",
      "bid": "232.00",
      "ask": "235.00",
      "open": "229.00",
      "high": "235.00",
      "low": "229.00",
      "close": "235.00",
      "average": "230.6227",
      "volume": "2905",
      "turnover": "669959",
      "trades": "86"
    },
    {
      "date": "2021-10-20",
      "bid": "233.00",
      "ask": "235.00",
      "open": "238.00",
      "high": "238.00",
      "low": "228.00",
      "close": "236.00",
      "average": "230.9878",
      "volume": "2371",
      "turnover": "547672",
      "trades": "92"
    },
    {
      "date": "2021-10-21",
      "bid": "239.00",
      "ask": "241.00",
      "open": "236.00",
      "high": "241.00",
      "low": "235.00",
      "close": "241.00",
      "average": "237.8794",
      "volume": "887",
      "turnover": "210999",
      "trades": "62"
    },
    {
      "date": "2021-10-22",
      "bid": "241.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "244.00",
      "low": "240.00",
      "close": "240.00",
      "average": "242.4665",
      "volume": "2939",
      "turnover": "712609",
      "trades": "120"
    },
    {
      "date": "2021-10-25",
      "bid": "237.00",
      "ask": "240.00",
      "open": "242.00",
      "high": "244.00",
      "low": "237.00",
      "close": "240.00",
      "average": "240.3752",
      "volume": "1090",
      "turnover": "262009",
      "trades": "99"
    },
    {
      "date": "2021-10-26",
      "bid": "241.00",
      "ask": "244.00",
      "open": "240.00",
      "high": "244.00",
      "low": "237.00",
      "close": "244.00",
      "average": "240.7421",
      "volume": "1714",
      "turnover": "412632",
      "trades": "93"
    },
    {
      "date": "2021-10-27",
      "bid": "239.00",
      "ask": "241.00",
      "open": "244.00",
      "high": "244.00",
      "low": "238.00",
      "close": "241.00",
      "average": "240.3461",
      "volume": "1696",
      "turnover": "407627",
      "trades": "174"
    },
    {
      "date": "2021-10-28",
      "bid": "236.00",
      "ask": "238.00",
      "open": "245.00",
      "high": "245.00",
      "low": "234.00",
      "close": "237.00",
      "average": "236.2791",
      "volume": "1881",
      "turnover": "444441",
      "trades": "98"
    },
    {
      "date": "2021-10-29",
      "bid": "239.00",
      "ask": "241.00",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "241.00",
      "average": "240.6623",
      "volume": "2040",
      "turnover": "490951",
      "trades": "60"
    },
    {
      "date": "2021-11-01",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "244.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.6881",
      "volume": "824",
      "turnover": "199151",
      "trades": "73"
    },
    {
      "date": "2021-11-02",
      "bid": "246.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "247.00",
      "low": "241.00",
      "close": "247.00",
      "average": "243.9321",
      "volume": "1266",
      "turnover": "308818",
      "trades": "87"
    },
    {
      "date": "2021-11-03",
      "bid": "248.00",
      "ask": "250.00",
      "open": "247.00",
      "high": "250.00",
      "low": "246.00",
      "close": "248.00",
      "average": "247.8773",
      "volume": "1385",
      "turnover": "343310",
      "trades": "54"
    },
    {
      "date": "2021-11-04",
      "bid": "248.00",
      "ask": "250.00",
      "open": "248.00",
      "high": "251.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.1989",
      "volume": "900",
      "turnover": "224279",
      "trades": "63"
    },
    {
      "date": "2021-11-05",
      "bid": "252.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "247.00",
      "close": "253.00",
      "average": "251.0694",
      "volume": "677",
      "turnover": "169974",
      "trades": "46"
    },
    {
      "date": "2021-11-08",
      "bid": "252.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "254.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.9255",
      "volume": "1208",
      "turnover": "305534",
      "trades": "62"
    },
    {
      "date": "2021-11-09",
      "bid": "260.00",
      "ask": "261.00",
      "open": "252.00",
      "high": "261.00",
      "low": "252.00",
      "close": "261.00",
      "average": "258.5119",
      "volume": "2651",
      "turnover": "685315",
      "trades": "111"
    },
    {
      "date": "2021-11-10",
      "bid": "261.00",
      "ask": "262.00",
      "open": "262.00",
      "high": "264.00",
      "low": "260.00",
      "close": "262.00",
      "average": "262.3946",
      "volume": "1840",
      "turnover": "482806",
      "trades": "72"
    },
    {
      "date": "2021-11-11",
      "bid": "262.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "266.00",
      "low": "261.00",
      "close": "263.00",
      "average": "262.5447",
      "volume": "1342",
      "turnover": "352335",
      "trades": "77"
    },
    {
      "date": "2021-11-12",
      "bid": "265.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "267.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.5221",
      "volume": "1377",
      "turnover": "365624",
      "trades": "82"
    },
    {
      "date": "2021-11-15",
      "bid": "263.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.00",
      "low": "260.00",
      "close": "265.00",
      "average": "263.4508",
      "volume": "2427",
      "turnover": "639395",
      "trades": "98"
    },
    {
      "date": "2021-11-16",
      "bid": "259.00",
      "ask": "260.00",
      "open": "263.00",
      "high": "268.00",
      "low": "259.00",
      "close": "259.00",
      "average": "262.9237",
      "volume": "1965",
      "turnover": "516645",
      "trades": "107"
    },
    {
      "date": "2021-11-17",
      "bid": "259.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "265.00",
      "low": "259.00",
      "close": "261.00",
      "average": "261.3732",
      "volume": "1088",
      "turnover": "284374",
      "trades": "60"
    },
    {
      "date": "2021-11-18",
      "bid": "265.00",
      "ask": "268.00",
      "open": "261.00",
      "high": "268.00",
      "low": "261.00",
      "close": "268.00",
      "average": "265.066",
      "volume": "7863",
      "turnover": "2084214",
      "trades": "60"
    },
    {
      "date": "2021-11-19",
      "bid": "265.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "265.00",
      "close": "266.00",
      "average": "266.7613",
      "volume": "733",
      "turnover": "195536",
      "trades": "54"
    },
    {
      "date": "2021-11-22",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "266.00",
      "low": "263.00",
      "close": "265.00",
      "average": "264.8043",
      "volume": "976",
      "turnover": "258449",
      "trades": "75"
    },
    {
      "date": "2021-11-23",
      "bid": "255.00",
      "ask": "256.00",
      "open": "265.00",
      "high": "265.00",
      "low": "255.00",
      "close": "257.00",
      "average": "259.052",
      "volume": "1250",
      "turnover": "323815",
      "trades": "85"
    },
    {
      "date": "2021-11-24",
      "bid": "258.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "258.234",
      "volume": "906",
      "turnover": "233960",
      "trades": "54"
    },
    {
      "date": "2021-11-25",
      "bid": "259.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "262.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.9339",
      "volume": "439",
      "turnover": "114111",
      "trades": "54"
    },
    {
      "date": "2021-11-26",
      "bid": "250.00",
      "ask": "256.00",
      "open": "259.00",
      "high": "266.00",
      "low": "250.00",
      "close": "256.00",
      "average": "254.2226",
      "volume": "2484",
      "turnover": "631489",
      "trades": "145"
    },
    {
      "date": "2021-11-29",
      "bid": "256.00",
      "ask": "265.00",
      "open": "256.00",
      "high": "266.00",
      "low": "249.00",
      "close": "265.00",
      "average": "258.9227",
      "volume": "1901",
      "turnover": "492212",
      "trades": "120"
    },
    {
      "date": "2021-11-30",
      "bid": "250.00",
      "ask": "251.00",
      "open": "266.00",
      "high": "266.00",
      "low": "250.00",
      "close": "255.00",
      "average": "253.1525",
      "volume": "3076",
      "turnover": "778697",
      "trades": "164"
    },
    {
      "date": "2021-12-01",
      "bid": "264.00",
      "ask": "268.00",
      "open": "255.00",
      "high": "268.00",
      "low": "247.00",
      "close": "268.00",
      "average": "257.1972",
      "volume": "3372",
      "turnover": "867269",
      "trades": "188"
    },
    {
      "date": "2021-12-02",
      "bid": "257.00",
      "ask": "258.00",
      "open": "268.00",
      "high": "268.00",
      "low": "254.00",
      "close": "256.00",
      "average": "259.2179",
      "volume": "858",
      "turnover": "222409",
      "trades": "66"
    },
    {
      "date": "2021-12-03",
      "bid": "259.00",
      "ask": "263.00",
      "open": "257.00",
      "high": "265.00",
      "low": "257.00",
      "close": "260.00",
      "average": "263.5789",
      "volume": "1318",
      "turnover": "347397",
      "trades": "68"
    },
    {
      "date": "2021-12-06",
      "bid": "255.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "266.00",
      "low": "255.00",
      "close": "258.00",
      "average": "258.8179",
      "volume": "895",
      "turnover": "231642",
      "trades": "67"
    },
    {
      "date": "2021-12-07",
      "bid": "257.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "268.00",
      "low": "257.00",
      "close": "257.00",
      "average": "263.7539",
      "volume": "2072",
      "turnover": "546498",
      "trades": "87"
    },
    {
      "date": "2021-12-08",
      "bid": "259.00",
      "ask": "263.00",
      "open": "264.00",
      "high": "265.00",
      "low": "258.00",
      "close": "259.00",
      "average": "263.5508",
      "volume": "1623",
      "turnover": "427743",
      "trades": "40"
    },
    {
      "date": "2021-12-09",
      "bid": "266.00",
      "ask": "267.00",
      "open": "263.00",
      "high": "266.00",
      "low": "260.00",
      "close": "266.00",
      "average": "265.5389",
      "volume": "1336",
      "turnover": "354760",
      "trades": "43"
    },
    {
      "date": "2021-12-10",
      "bid": "262.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.00",
      "low": "259.00",
      "close": "265.00",
      "average": "266.1694",
      "volume": "661",
      "turnover": "175938",
      "trades": "42"
    },
    {
      "date": "2021-12-13",
      "bid": "273.00",
      "ask": "275.00",
      "open": "265.00",
      "high": "276.00",
      "low": "265.00",
      "close": "273.00",
      "average": "270.8076",
      "volume": "2781",
      "turnover": "753116",
      "trades": "71"
    },
    {
      "date": "2021-12-14",
      "bid": "270.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "276.00",
      "low": "259.00",
      "close": "274.00",
      "average": "270.9708",
      "volume": "1817",
      "turnover": "492354",
      "trades": "64"
    },
    {
      "date": "2021-12-15",
      "bid": "262.00",
      "ask": "267.00",
      "open": "274.00",
      "high": "274.00",
      "low": "258.00",
      "close": "267.00",
      "average": "260.6244",
      "volume": "3357",
      "turnover": "874916",
      "trades": "86"
    },
    {
      "date": "2021-12-16",
      "bid": "257.00",
      "ask": "260.00",
      "open": "267.00",
      "high": "267.00",
      "low": "255.00",
      "close": "255.00",
      "average": "261.1339",
      "volume": "1583",
      "turnover": "413375",
      "trades": "85"
    },
    {
      "date": "2021-12-17",
      "bid": "258.00",
      "ask": "260.00",
      "open": "256.00",
      "high": "261.00",
      "low": "256.00",
      "close": "260.00",
      "average": "258.23",
      "volume": "1352",
      "turnover": "349127",
      "trades": "53"
    },
    {
      "date": "2021-12-20",
      "bid": "256.00",
      "ask": "257.00",
      "open": "260.00",
      "high": "261.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.5483",
      "volume": "1430",
      "turnover": "366864",
      "trades": "80"
    },
    {
      "date": "2021-12-21",
      "bid": "258.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "262.00",
      "low": "254.00",
      "close": "262.00",
      "average": "259.6593",
      "volume": "725",
      "turnover": "188253",
      "trades": "46"
    },
    {
      "date": "2021-12-22",
      "bid": "258.00",
      "ask": "260.00",
      "open": "262.00",
      "high": "263.00",
      "low": "257.00",
      "close": "258.00",
      "average": "258.6892",
      "volume": "756",
      "turnover": "195569",
      "trades": "43"
    },
    {
      "date": "2021-12-23",
      "bid": "263.00",
      "ask": "267.00",
      "open": "260.00",
      "high": "269.00",
      "low": "258.00",
      "close": "267.00",
      "average": "263.2392",
      "volume": "719",
      "turnover": "189269",
      "trades": "58"
    },
    {
      "date": "2021-12-27",
      "bid": "271.00",
      "ask": "272.00",
      "open": "267.00",
      "high": "273.00",
      "low": "267.00",
      "close": "272.00",
      "average": "270.8244",
      "volume": "951",
      "turnover": "257554",
      "trades": "84"
    },
    {
      "date": "2021-12-28",
      "bid": "270.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "275.00",
      "low": "270.00",
      "close": "270.00",
      "average": "272.7917",
      "volume": "1301",
      "turnover": "354902",
      "trades": "82"
    },
    {
      "date": "2021-12-29",
      "bid": "266.00",
      "ask": "268.00",
      "open": "275.00",
      "high": "275.00",
      "low": "264.00",
      "close": "269.00",
      "average": "268.9573",
      "volume": "1848",
      "turnover": "497033",
      "trades": "87"
    },
    {
      "date": "2021-12-30",
      "bid": "270.00",
      "ask": "273.00",
      "open": "269.00",
      "high": "280.00",
      "low": "264.00",
      "close": "277.00",
      "average": "272.4672",
      "volume": "959",
      "turnover": "261296",
      "trades": "71"
    },
    {
      "date": "2022-01-03",
      "bid": "271.00",
      "ask": "274.00",
      "open": "277.00",
      "high": "277.00",
      "low": "270.00",
      "close": "274.00",
      "average": "274.4981",
      "volume": "1307",
      "turnover": "358769",
      "trades": "112"
    },
    {
      "date": "2022-01-04",
      "bid": "270.00",
      "ask": "271.00",
      "open": "274.00",
      "high": "276.00",
      "low": "270.00",
      "close": "271.00",
      "average": "273.1064",
      "volume": "846",
      "turnover": "231048",
      "trades": "73"
    },
    {
      "date": "2022-01-05",
      "bid": "270.00",
      "ask": "273.00",
      "open": "271.00",
      "high": "273.00",
      "low": "270.00",
      "close": "273.00",
      "average": "271.1557",
      "volume": "681",
      "turnover": "184657",
      "trades": "42"
    },
    {
      "date": "2022-01-07",
      "bid": "267.00",
      "ask": "269.00",
      "open": "272.00",
      "high": "273.00",
      "low": "267.00",
      "close": "269.00",
      "average": "270.1779",
      "volume": "624",
      "turnover": "168591",
      "trades": "61"
    },
    {
      "date": "2022-01-10",
      "bid": "259.00",
      "ask": "261.00",
      "open": "269.00",
      "high": "273.00",
      "low": "259.00",
      "close": "261.00",
      "average": "264.5298",
      "volume": "2901",
      "turnover": "767401",
      "trades": "116"
    },
    {
      "date": "2022-01-11",
      "bid": "259.00",
      "ask": "260.00",
      "open": "261.00",
      "high": "263.00",
      "low": "258.00",
      "close": "259.00",
      "average": "260.3578",
      "volume": "1523",
      "turnover": "396525",
      "trades": "68"
    },
    {
      "date": "2022-01-12",
      "bid": "261.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "268.00",
      "low": "260.00",
      "close": "262.00",
      "average": "263.326",
      "volume": "859",
      "turnover": "226197",
      "trades": "59"
    },
    {
      "date": "2022-01-13",
      "bid": "270.00",
      "ask": "274.00",
      "open": "262.00",
      "high": "275.00",
      "low": "262.00",
      "close": "271.00",
      "average": "267.7892",
      "volume": "1347",
      "turnover": "360712",
      "trades": "66"
    },
    {
      "date": "2022-01-14",
      "bid": "271.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "273.00",
      "low": "263.00",
      "close": "272.00",
      "average": "268.5871",
      "volume": "482",
      "turnover": "129459",
      "trades": "48"
    },
    {
      "date": "2022-01-17",
      "bid": "265.00",
      "ask": "267.00",
      "open": "272.00",
      "high": "272.00",
      "low": "262.00",
      "close": "263.00",
      "average": "265.2445",
      "volume": "904",
      "turnover": "239781",
      "trades": "82"
    },
    {
      "date": "2022-01-18",
      "bid": "255.00",
      "ask": "256.00",
      "open": "263.00",
      "high": "269.00",
      "low": "254.00",
      "close": "256.00",
      "average": "258.9005",
      "volume": "1638",
      "turnover": "424079",
      "trades": "103"
    },
    {
      "date": "2022-01-19",
      "bid": "250.00",
      "ask": "252.00",
      "open": "256.00",
      "high": "256.00",
      "low": "249.00",
      "close": "252.00",
      "average": "251.6218",
      "volume": "2459",
      "turnover": "618738",
      "trades": "84"
    },
    {
      "date": "2022-01-20",
      "bid": "250.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "253.00",
      "low": "247.00",
      "close": "252.00",
      "average": "249.0312",
      "volume": "2274",
      "turnover": "566297",
      "trades": "80"
    },
    {
      "date": "2022-01-21",
      "bid": "246.00",
      "ask": "248.00",
      "open": "250.00",
      "high": "250.00",
      "low": "245.00",
      "close": "249.00",
      "average": "247.4416",
      "volume": "1661",
      "turnover": "411010",
      "trades": "129"
    },
    {
      "date": "2022-01-24",
      "bid": "235.00",
      "ask": "237.00",
      "open": "248.00",
      "high": "248.00",
      "low": "235.00",
      "close": "239.00",
      "average": "239.7675",
      "volume": "3772",
      "turnover": "904403",
      "trades": "213"
    },
    {
      "date": "2022-01-25",
      "bid": "236.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "241.00",
      "low": "237.00",
      "close": "239.00",
      "average": "238.095",
      "volume": "1906",
      "turnover": "453809",
      "trades": "112"
    },
    {
      "date": "2022-01-26",
      "bid": "246.00",
      "ask": "247.00",
      "open": "241.00",
      "high": "249.00",
      "low": "239.00",
      "close": "249.00",
      "average": "243.5239",
      "volume": "773",
      "turnover": "188244",
      "trades": "55"
    },
    {
      "date": "2022-01-27",
      "bid": "252.00",
      "ask": "254.00",
      "open": "249.00",
      "high": "255.00",
      "low": "247.00",
      "close": "252.00",
      "average": "251.0508",
      "volume": "1792",
      "turnover": "449883",
      "trades": "84"
    },
    {
      "date": "2022-01-28",
      "bid": "250.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "255.00",
      "low": "249.00",
      "close": "253.00",
      "average": "252.385",
      "volume": "839",
      "turnover": "211751",
      "trades": "53"
    },
    {
      "date": "2022-01-31",
      "bid": "256.00",
      "ask": "258.00",
      "open": "254.00",
      "high": "259.00",
      "low": "253.00",
      "close": "256.00",
      "average": "256.4193",
      "volume": "830",
      "turnover": "212828",
      "trades": "47"
    },
    {
      "date": "2022-02-01",
      "bid": "256.00",
      "ask": "257.00",
      "open": "262.00",
      "high": "262.00",
      "low": "255.00",
      "close": "255.00",
      "average": "257.5601",
      "volume": "1686",
      "turnover": "434255.5",
      "trades": "90"
    },
    {
      "date": "2022-02-02",
      "bid": "262.00",
      "ask": "266.00",
      "open": "255.00",
      "high": "266.00",
      "low": "255.00",
      "close": "266.00",
      "average": "261.6255",
      "volume": "2483",
      "turnover": "649616",
      "trades": "56"
    },
    {
      "date": "2022-02-03",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "269.00",
      "low": "262.00",
      "close": "268.00",
      "average": "267.034",
      "volume": "1851",
      "turnover": "494280",
      "trades": "71"
    },
    {
      "date": "2022-02-04",
      "bid": "270.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "274.00",
      "low": "266.00",
      "close": "272.00",
      "average": "270.1265",
      "volume": "838",
      "turnover": "226366",
      "trades": "49"
    },
    {
      "date": "2022-02-07",
      "bid": "268.00",
      "ask": "269.00",
      "open": "272.00",
      "high": "274.00",
      "low": "258.00",
      "close": "268.00",
      "average": "266.2195",
      "volume": "3144",
      "turnover": "836994",
      "trades": "97"
    },
    {
      "date": "2022-02-08",
      "bid": "270.00",
      "ask": "273.00",
      "open": "268.00",
      "high": "275.00",
      "low": "259.00",
      "close": "270.00",
      "average": "264.8553",
      "volume": "1410",
      "turnover": "373446",
      "trades": "63"
    },
    {
      "date": "2022-02-09",
      "bid": "280.00",
      "ask": "286.00",
      "open": "273.00",
      "high": "287.00",
      "low": "266.00",
      "close": "282.00",
      "average": "272.1432",
      "volume": "3667",
      "turnover": "997949",
      "trades": "101"
    },
    {
      "date": "2022-02-10",
      "bid": "282.00",
      "ask": "284.00",
      "open": "282.00",
      "high": "286.00",
      "low": "277.00",
      "close": "284.00",
      "average": "281.6888",
      "volume": "858",
      "turnover": "241689",
      "trades": "78"
    },
    {
      "date": "2022-02-11",
      "bid": "274.00",
      "ask": "277.00",
      "open": "284.00",
      "high": "284.00",
      "low": "268.00",
      "close": "274.00",
      "average": "274.6224",
      "volume": "1666",
      "turnover": "457521",
      "trades": "71"
    },
    {
      "date": "2022-02-14",
      "bid": "257.00",
      "ask": "258.00",
      "open": "270.00",
      "high": "274.00",
      "low": "252.00",
      "close": "258.00",
      "average": "257.0699",
      "volume": "2233",
      "turnover": "574037",
      "trades": "157"
    },
    {
      "date": "2022-02-15",
      "bid": "256.00",
      "ask": "260.00",
      "open": "251.00",
      "high": "264.00",
      "low": "247.00",
      "close": "256.00",
      "average": "256.4288",
      "volume": "1980",
      "turnover": "507729",
      "trades": "75"
    },
    {
      "date": "2022-02-16",
      "bid": "255.00",
      "ask": "259.00",
      "open": "262.00",
      "high": "269.00",
      "low": "255.00",
      "close": "255.00",
      "average": "259.1845",
      "volume": "1187",
      "turnover": "307652",
      "trades": "38"
    },
    {
      "date": "2022-02-17",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "271.00",
      "low": "252.00",
      "close": "256.00",
      "average": "254.4198",
      "volume": "1353",
      "turnover": "344230",
      "trades": "51"
    },
    {
      "date": "2022-02-18",
      "bid": "250.00",
      "ask": "257.00",
      "open": "261.00",
      "high": "261.00",
      "low": "250.00",
      "close": "250.00",
      "average": "251.0065",
      "volume": "1082",
      "turnover": "271589",
      "trades": "55"
    },
    {
      "date": "2022-02-21",
      "bid": "240.00",
      "ask": "244.00",
      "open": "247.00",
      "high": "250.00",
      "low": "238.00",
      "close": "240.00",
      "average": "240.5102",
      "volume": "2505",
      "turnover": "602478",
      "trades": "120"
    },
    {
      "date": "2022-02-22",
      "bid": "245.00",
      "ask": "247.00",
      "open": "238.00",
      "high": "246.00",
      "low": "234.00",
      "close": "245.00",
      "average": "241.3301",
      "volume": "2151",
      "turnover": "519101",
      "trades": "100"
    },
    {
      "date": "2022-02-23",
      "bid": "245.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "248.00",
      "low": "237.00",
      "close": "245.00",
      "average": "240.3515",
      "volume": "2310",
      "turnover": "555212",
      "trades": "69"
    },
    {
      "date": "2022-02-24",
      "bid": "236.00",
      "ask": "237.00",
      "open": "222.00",
      "high": "241.00",
      "low": "222.00",
      "close": "237.00",
      "average": "231.3337",
      "volume": "4066",
      "turnover": "940501",
      "trades": "182"
    },
    {
      "date": "2022-02-25",
      "bid": "250.00",
      "ask": "251.00",
      "open": "238.00",
      "high": "255.00",
      "low": "238.00",
      "close": "251.00",
      "average": "247.9797",
      "volume": "1327",
      "turnover": "329069",
      "trades": "106"
    },
    {
      "date": "2022-02-28",
      "bid": "242.00",
      "ask": "244.00",
      "open": "251.00",
      "high": "251.00",
      "low": "234.00",
      "close": "242.00",
      "average": "240.7358",
      "volume": "2229",
      "turnover": "536600",
      "trades": "139"
    },
    {
      "date": "2022-03-01",
      "bid": "241.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "248.00",
      "low": "240.00",
      "close": "241.00",
      "average": "243.759",
      "volume": "1224",
      "turnover": "298361",
      "trades": "75"
    },
    {
      "date": "2022-03-02",
      "bid": "239.00",
      "ask": "241.00",
      "open": "236.00",
      "high": "241.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.0357",
      "volume": "2017",
      "turnover": "480118",
      "trades": "61"
    },
    {
      "date": "2022-03-03",
      "bid": "241.00",
      "ask": "243.00",
      "open": "238.00",
      "high": "251.00",
      "low": "238.00",
      "close": "242.00",
      "average": "242.1907",
      "volume": "792",
      "turnover": "191815",
      "trades": "30"
    },
    {
      "date": "2022-03-04",
      "bid": "238.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "243.00",
      "low": "236.00",
      "close": "241.00",
      "average": "238.9485",
      "volume": "1127",
      "turnover": "269295",
      "trades": "79"
    },
    {
      "date": "2022-03-07",
      "bid": "234.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "238.00",
      "low": "224.00",
      "close": "237.00",
      "average": "229.4361",
      "volume": "2346",
      "turnover": "538257",
      "trades": "121"
    },
    {
      "date": "2022-03-08",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.00",
      "low": "231.00",
      "close": "235.00",
      "average": "234.7306",
      "volume": "1455",
      "turnover": "341533",
      "trades": "69"
    },
    {
      "date": "2022-03-09",
      "bid": "241.00",
      "ask": "244.00",
      "open": "234.00",
      "high": "252.00",
      "low": "234.00",
      "close": "244.00",
      "average": "240.8253",
      "volume": "1334",
      "turnover": "321261",
      "trades": "52"
    },
    {
      "date": "2022-03-10",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "249.00",
      "low": "244.00",
      "close": "246.00",
      "average": "247.2838",
      "volume": "1480",
      "turnover": "365980",
      "trades": "45"
    },
    {
      "date": "2022-03-11",
      "bid": "245.00",
      "ask": "246.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "246.00",
      "average": "245.8572",
      "volume": "1408",
      "turnover": "346167",
      "trades": "44"
    },
    {
      "date": "2022-03-14",
      "bid": "242.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "236.00",
      "close": "245.00",
      "average": "243.8996",
      "volume": "2211",
      "turnover": "539262",
      "trades": "69"
    },
    {
      "date": "2022-03-15",
      "bid": "241.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "245.00",
      "low": "240.00",
      "close": "244.00",
      "average": "242.4845",
      "volume": "1480",
      "turnover": "358877",
      "trades": "34"
    },
    {
      "date": "2022-03-16",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "246.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.5468",
      "volume": "6485",
      "turnover": "1585886",
      "trades": "83"
    },
    {
      "date": "2022-03-17",
      "bid": "245.00",
      "ask": "249.00",
      "open": "244.00",
      "high": "249.00",
      "low": "244.00",
      "close": "245.00",
      "average": "248.244",
      "volume": "754",
      "turnover": "187176",
      "trades": "30"
    },
    {
      "date": "2022-03-18",
      "bid": "249.00",
      "ask": "252.00",
      "open": "249.00",
      "high": "257.00",
      "low": "249.00",
      "close": "252.00",
      "average": "250.6718",
      "volume": "844",
      "turnover": "211567",
      "trades": "39"
    },
    {
      "date": "2022-03-21",
      "bid": "253.00",
      "ask": "256.00",
      "open": "252.00",
      "high": "257.00",
      "low": "252.00",
      "close": "253.00",
      "average": "255.3089",
      "volume": "858",
      "turnover": "219055",
      "trades": "44"
    },
    {
      "date": "2022-03-22",
      "bid": "256.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "258.00",
      "low": "254.00",
      "close": "258.00",
      "average": "257.1523",
      "volume": "445",
      "turnover": "114424.5",
      "trades": "42"
    },
    {
      "date": "2022-03-23",
      "bid": "255.00",
      "ask": "256.00",
      "open": "259.00",
      "high": "261.00",
      "low": "255.00",
      "close": "256.00",
      "average": "256.9694",
      "volume": "816",
      "turnover": "209687",
      "trades": "39"
    },
    {
      "date": "2022-03-24",
      "bid": "254.00",
      "ask": "257.00",
      "open": "256.00",
      "high": "260.00",
      "low": "254.00",
      "close": "257.00",
      "average": "254.9817",
      "volume": "382",
      "turnover": "97403",
      "trades": "36"
    },
    {
      "date": "2022-03-25",
      "bid": "253.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "257.00",
      "low": "250.00",
      "close": "255.00",
      "average": "253.0137",
      "volume": "511",
      "turnover": "129290",
      "trades": "67"
    },
    {
      "date": "2022-03-28",
      "bid": "253.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "255.00",
      "low": "251.00",
      "close": "255.00",
      "average": "253.0455",
      "volume": "1099",
      "turnover": "278097",
      "trades": "57"
    },
    {
      "date": "2022-03-29",
      "bid": "254.00",
      "ask": "256.00",
      "open": "262.00",
      "high": "262.00",
      "low": "254.00",
      "close": "256.00",
      "average": "256.3543",
      "volume": "748",
      "turnover": "191753",
      "trades": "47"
    },
    {
      "date": "2022-03-30",
      "bid": "256.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "260.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.8164",
      "volume": "1062",
      "turnover": "273801",
      "trades": "42"
    },
    {
      "date": "2022-03-31",
      "bid": "254.00",
      "ask": "257.00",
      "open": "256.00",
      "high": "258.00",
      "low": "253.00",
      "close": "257.00",
      "average": "255.8253",
      "volume": "372",
      "turnover": "95167",
      "trades": "39"
    },
    {
      "date": "2022-04-01",
      "bid": "258.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "260.00",
      "low": "254.00",
      "close": "260.00",
      "average": "257.351",
      "volume": "889",
      "turnover": "228785",
      "trades": "58"
    },
    {
      "date": "2022-04-04",
      "bid": "259.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.00",
      "low": "254.00",
      "close": "261.00",
      "average": "258.6152",
      "volume": "842",
      "turnover": "217754",
      "trades": "51"
    },
    {
      "date": "2022-04-05",
      "bid": "268.00",
      "ask": "269.00",
      "open": "261.00",
      "high": "272.00",
      "low": "261.00",
      "close": "268.00",
      "average": "267.0739",
      "volume": "2919",
      "turnover": "779397",
      "trades": "117"
    },
    {
      "date": "2022-04-06",
      "bid": "257.00",
      "ask": "262.00",
      "open": "268.00",
      "high": "271.00",
      "low": "248.00",
      "close": "262.00",
      "average": "258.9013",
      "volume": "2595",
      "turnover": "671849",
      "trades": "86"
    },
    {
      "date": "2022-04-07",
      "bid": "259.00",
      "ask": "262.00",
      "open": "265.00",
      "high": "265.00",
      "low": "256.00",
      "close": "259.00",
      "average": "259.1353",
      "volume": "695",
      "turnover": "180099",
      "trades": "34"
    },
    {
      "date": "2022-04-08",
      "bid": "261.00",
      "ask": "263.00",
      "open": "259.00",
      "high": "265.00",
      "low": "259.00",
      "close": "261.00",
      "average": "262.5419",
      "volume": "1827",
      "turnover": "479664",
      "trades": "35"
    },
    {
      "date": "2022-04-11",
      "bid": "259.00",
      "ask": "263.00",
      "open": "261.00",
      "high": "263.00",
      "low": "258.00",
      "close": "263.00",
      "average": "260.7235",
      "volume": "839",
      "turnover": "218747",
      "trades": "57"
    },
    {
      "date": "2022-04-12",
      "bid": "263.00",
      "ask": "266.00",
      "open": "263.00",
      "high": "266.00",
      "low": "260.00",
      "close": "263.00",
      "average": "262.2865",
      "volume": "2454",
      "turnover": "643651",
      "trades": "56"
    },
    {
      "date": "2022-04-13",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "267.00",
      "average": "268.174",
      "volume": "2781",
      "turnover": "745792",
      "trades": "75"
    },
    {
      "date": "2022-04-14",
      "bid": "268.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "271.00",
      "low": "263.00",
      "close": "271.00",
      "average": "268.8519",
      "volume": "324",
      "turnover": "87108",
      "trades": "28"
    },
    {
      "date": "2022-04-19",
      "bid": "271.00",
      "ask": "273.00",
      "open": "271.00",
      "high": "273.00",
      "low": "270.00",
      "close": "271.00",
      "average": "272.0341",
      "volume": "646",
      "turnover": "175734",
      "trades": "61"
    },
    {
      "date": "2022-04-20",
      "bid": "275.00",
      "ask": "278.00",
      "open": "271.00",
      "high": "279.00",
      "low": "271.00",
      "close": "278.00",
      "average": "276.5769",
      "volume": "761",
      "turnover": "210475",
      "trades": "48"
    },
    {
      "date": "2022-04-21",
      "bid": "294.00",
      "ask": "297.00",
      "open": "274.00",
      "high": "297.00",
      "low": "274.00",
      "close": "297.00",
      "average": "289.0637",
      "volume": "5038",
      "turnover": "1456303",
      "trades": "157"
    },
    {
      "date": "2022-04-22",
      "bid": "301.00",
      "ask": "302.00",
      "open": "298.00",
      "high": "305.00",
      "low": "291.00",
      "close": "303.00",
      "average": "298.3119",
      "volume": "6229",
      "turnover": "1858185",
      "trades": "179"
    },
    {
      "date": "2022-04-25",
      "bid": "290.00",
      "ask": "291.00",
      "open": "300.00",
      "high": "300.00",
      "low": "275.00",
      "close": "291.00",
      "average": "288.5194",
      "volume": "4688",
      "turnover": "1352579",
      "trades": "212"
    },
    {
      "date": "2022-04-26",
      "bid": "291.00",
      "ask": "293.00",
      "open": "292.00",
      "high": "299.00",
      "low": "291.00",
      "close": "294.00",
      "average": "296.1459",
      "volume": "1714",
      "turnover": "507594",
      "trades": "126"
    },
    {
      "date": "2022-04-27",
      "bid": "272.00",
      "ask": "275.00",
      "open": "294.00",
      "high": "295.00",
      "low": "269.00",
      "close": "275.00",
      "average": "278.1351",
      "volume": "6536",
      "turnover": "1817891",
      "trades": "190"
    },
    {
      "date": "2022-04-28",
      "bid": "263.00",
      "ask": "264.00",
      "open": "275.00",
      "high": "279.00",
      "low": "261.00",
      "close": "264.00",
      "average": "269.7203",
      "volume": "2188",
      "turnover": "590148",
      "trades": "118"
    },
    {
      "date": "2022-04-29",
      "bid": "269.00",
      "ask": "271.00",
      "open": "265.00",
      "high": "273.00",
      "low": "265.00",
      "close": "273.00",
      "average": "269.4325",
      "volume": "2703",
      "turnover": "728276",
      "trades": "91"
    },
    {
      "date": "2022-05-02",
      "bid": "263.00",
      "ask": "264.00",
      "open": "273.00",
      "high": "273.00",
      "low": "261.00",
      "close": "264.00",
      "average": "265.6296",
      "volume": "1177",
      "turnover": "312646",
      "trades": "97"
    },
    {
      "date": "2022-05-03",
      "bid": "265.00",
      "ask": "269.00",
      "open": "264.00",
      "high": "269.00",
      "low": "261.00",
      "close": "266.00",
      "average": "265.0399",
      "volume": "2405",
      "turnover": "637421",
      "trades": "75"
    },
    {
      "date": "2022-05-04",
      "bid": "260.00",
      "ask": "261.00",
      "open": "266.00",
      "high": "268.00",
      "low": "260.00",
      "close": "261.00",
      "average": "262.40",
      "volume": "1255",
      "turnover": "329312",
      "trades": "75"
    },
    {
      "date": "2022-05-05",
      "bid": "261.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "269.00",
      "low": "261.00",
      "close": "261.00",
      "average": "263.7315",
      "volume": "1497",
      "turnover": "394806",
      "trades": "62"
    },
    {
      "date": "2022-05-06",
      "bid": "253.00",
      "ask": "256.00",
      "open": "260.00",
      "high": "260.00",
      "low": "252.00",
      "close": "253.00",
      "average": "255.2478",
      "volume": "2260",
      "turnover": "576860",
      "trades": "106"
    },
    {
      "date": "2022-05-09",
      "bid": "238.00",
      "ask": "240.00",
      "open": "253.00",
      "high": "253.00",
      "low": "235.00",
      "close": "240.00",
      "average": "240.4979",
      "volume": "3780",
      "turnover": "909082",
      "trades": "135"
    },
    {
      "date": "2022-05-10",
      "bid": "242.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.3828",
      "volume": "593",
      "turnover": "143733",
      "trades": "52"
    },
    {
      "date": "2022-05-11",
      "bid": "246.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "247.00",
      "low": "242.00",
      "close": "247.00",
      "average": "245.3164",
      "volume": "730",
      "turnover": "179081",
      "trades": "36"
    },
    {
      "date": "2022-05-12",
      "bid": "243.00",
      "ask": "245.00",
      "open": "250.00",
      "high": "253.00",
      "low": "244.00",
      "close": "245.00",
      "average": "247.068",
      "volume": "485",
      "turnover": "119828",
      "trades": "51"
    },
    {
      "date": "2022-05-13",
      "bid": "247.00",
      "ask": "250.00",
      "open": "260.00",
      "high": "260.00",
      "low": "245.00",
      "close": "250.00",
      "average": "252.0662",
      "volume": "619",
      "turnover": "156029",
      "trades": "46"
    },
    {
      "date": "2022-05-16",
      "bid": "248.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "253.00",
      "low": "248.00",
      "close": "251.00",
      "average": "250.4797",
      "volume": "123",
      "turnover": "30809",
      "trades": "31"
    },
    {
      "date": "2022-05-17",
      "bid": "254.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "255.00",
      "low": "250.00",
      "close": "255.00",
      "average": "254.0127",
      "volume": "316",
      "turnover": "80268",
      "trades": "30"
    },
    {
      "date": "2022-05-18",
      "bid": "252.00",
      "ask": "253.00",
      "open": "255.00",
      "high": "256.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.9362",
      "volume": "439",
      "turnover": "111039",
      "trades": "27"
    },
    {
      "date": "2022-05-19",
      "bid": "250.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "253.00",
      "low": "247.00",
      "close": "253.00",
      "average": "250.9903",
      "volume": "824",
      "turnover": "206816",
      "trades": "55"
    },
    {
      "date": "2022-05-20",
      "bid": "252.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "256.00",
      "low": "252.00",
      "close": "253.00",
      "average": "253.8975",
      "volume": "322",
      "turnover": "81755",
      "trades": "26"
    },
    {
      "date": "2022-05-23",
      "bid": "248.00",
      "ask": "250.00",
      "open": "252.00",
      "high": "259.00",
      "low": "248.00",
      "close": "248.00",
      "average": "250.6406",
      "volume": "729",
      "turnover": "182717",
      "trades": "51"
    },
    {
      "date": "2022-05-24",
      "bid": "250.00",
      "ask": "251.00",
      "open": "248.00",
      "high": "253.00",
      "low": "248.00",
      "close": "250.00",
      "average": "250.3333",
      "volume": "498",
      "turnover": "124666",
      "trades": "33"
    },
    {
      "date": "2022-05-25",
      "bid": "254.00",
      "ask": "256.00",
      "open": "252.00",
      "high": "259.00",
      "low": "252.00",
      "close": "256.00",
      "average": "254.0562",
      "volume": "943",
      "turnover": "239575",
      "trades": "46"
    },
    {
      "date": "2022-05-27",
      "bid": "258.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "260.00",
      "low": "255.00",
      "close": "259.00",
      "average": "257.2764",
      "volume": "626",
      "turnover": "161055",
      "trades": "51"
    },
    {
      "date": "2022-05-30",
      "bid": "256.00",
      "ask": "257.00",
      "open": "260.00",
      "high": "263.00",
      "low": "254.00",
      "close": "257.00",
      "average": "258.1143",
      "volume": "1347",
      "turnover": "347680",
      "trades": "54"
    },
    {
      "date": "2022-05-31",
      "bid": "267.00",
      "ask": "272.00",
      "open": "264.00",
      "high": "274.00",
      "low": "256.00",
      "close": "272.00",
      "average": "262.8809",
      "volume": "2596",
      "turnover": "681868.5",
      "trades": "96"
    },
    {
      "date": "2022-06-01",
      "bid": "269.00",
      "ask": "270.00",
      "open": "274.00",
      "high": "274.00",
      "low": "265.00",
      "close": "272.00",
      "average": "271.4979",
      "volume": "2434",
      "turnover": "660826",
      "trades": "70"
    },
    {
      "date": "2022-06-02",
      "bid": "273.00",
      "ask": "274.00",
      "open": "272.00",
      "high": "273.00",
      "low": "264.00",
      "close": "273.00",
      "average": "270.4619",
      "volume": "762",
      "turnover": "206092",
      "trades": "48"
    },
    {
      "date": "2022-06-03",
      "bid": "270.00",
      "ask": "273.00",
      "open": "273.00",
      "high": "275.00",
      "low": "261.00",
      "close": "272.00",
      "average": "272.1382",
      "volume": "550",
      "turnover": "149676",
      "trades": "32"
    },
    {
      "date": "2022-06-07",
      "bid": "271.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "278.00",
      "low": "271.00",
      "close": "274.00",
      "average": "274.5199",
      "volume": "931",
      "turnover": "255578",
      "trades": "67"
    },
    {
      "date": "2022-06-08",
      "bid": "274.00",
      "ask": "275.00",
      "open": "278.00",
      "high": "278.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.0282",
      "volume": "354",
      "turnover": "97360",
      "trades": "39"
    },
    {
      "date": "2022-06-09",
      "bid": "267.00",
      "ask": "271.00",
      "open": "274.00",
      "high": "274.00",
      "low": "267.00",
      "close": "267.00",
      "average": "269.3846",
      "volume": "338",
      "turnover": "91052",
      "trades": "39"
    },
    {
      "date": "2022-06-10",
      "bid": "267.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "279.00",
      "low": "255.00",
      "close": "255.00",
      "average": "261.2575",
      "volume": "1705",
      "turnover": "445444",
      "trades": "60"
    },
    {
      "date": "2022-06-13",
      "bid": "242.00",
      "ask": "253.00",
      "open": "255.00",
      "high": "264.00",
      "low": "242.00",
      "close": "253.00",
      "average": "249.2044",
      "volume": "1805",
      "turnover": "449814",
      "trades": "106"
    },
    {
      "date": "2022-06-14",
      "bid": "242.00",
      "ask": "248.00",
      "open": "280.00",
      "high": "280.00",
      "low": "232.00",
      "close": "255.00",
      "average": "244.4958",
      "volume": "1561",
      "turnover": "381658",
      "trades": "79"
    },
    {
      "date": "2022-06-15",
      "bid": "242.00",
      "ask": "249.00",
      "open": "256.00",
      "high": "256.00",
      "low": "240.00",
      "close": "248.00",
      "average": "248.2008",
      "volume": "244",
      "turnover": "60561",
      "trades": "39"
    },
    {
      "date": "2022-06-16",
      "bid": "235.00",
      "ask": "238.00",
      "open": "248.00",
      "high": "248.00",
      "low": "226.00",
      "close": "226.00",
      "average": "233.8363",
      "volume": "1631",
      "turnover": "381387",
      "trades": "70"
    },
    {
      "date": "2022-06-17",
      "bid": "235.00",
      "ask": "238.00",
      "open": "227.00",
      "high": "246.00",
      "low": "227.00",
      "close": "238.00",
      "average": "233.6094",
      "volume": "919",
      "turnover": "214687",
      "trades": "60"
    },
    {
      "date": "2022-06-20",
      "bid": "232.00",
      "ask": "233.00",
      "open": "238.00",
      "high": "254.00",
      "low": "230.00",
      "close": "232.00",
      "average": "234.5175",
      "volume": "1316",
      "turnover": "308625",
      "trades": "50"
    },
    {
      "date": "2022-06-21",
      "bid": "228.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "235.00",
      "low": "228.00",
      "close": "228.00",
      "average": "230.9004",
      "volume": "3994",
      "turnover": "922216",
      "trades": "74"
    },
    {
      "date": "2022-06-22",
      "bid": "231.00",
      "ask": "232.00",
      "open": "228.00",
      "high": "232.00",
      "low": "225.00",
      "close": "232.00",
      "average": "229.9241",
      "volume": "527",
      "turnover": "121170",
      "trades": "50"
    },
    {
      "date": "2022-06-23",
      "bid": "230.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "236.00",
      "low": "228.00",
      "close": "235.00",
      "average": "233.5243",
      "volume": "742",
      "turnover": "173275",
      "trades": "56"
    },
    {
      "date": "2022-06-27",
      "bid": "235.00",
      "ask": "241.00",
      "open": "235.00",
      "high": "242.00",
      "low": "233.00",
      "close": "242.00",
      "average": "235.4344",
      "volume": "1708",
      "turnover": "402122",
      "trades": "53"
    },
    {
      "date": "2022-06-28",
      "bid": "237.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "244.00",
      "low": "237.00",
      "close": "241.00",
      "average": "241.2103",
      "volume": "585",
      "turnover": "141108",
      "trades": "50"
    },
    {
      "date": "2022-06-29",
      "bid": "237.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "245.00",
      "low": "235.00",
      "close": "239.00",
      "average": "241.5663",
      "volume": "588",
      "turnover": "142041",
      "trades": "36"
    },
    {
      "date": "2022-06-30",
      "bid": "233.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "239.00",
      "low": "233.00",
      "close": "233.00",
      "average": "234.5101",
      "volume": "398",
      "turnover": "93335",
      "trades": "36"
    },
    {
      "date": "2022-07-01",
      "bid": "231.00",
      "ask": "236.00",
      "open": "233.00",
      "high": "236.00",
      "low": "232.00",
      "close": "232.00",
      "average": "234.8306",
      "volume": "366",
      "turnover": "85948",
      "trades": "33"
    },
    {
      "date": "2022-07-04",
      "bid": "234.00",
      "ask": "235.00",
      "open": "232.00",
      "high": "245.00",
      "low": "230.00",
      "close": "235.00",
      "average": "232.2519",
      "volume": "774",
      "turnover": "179763",
      "trades": "49"
    },
    {
      "date": "2022-07-05",
      "bid": "232.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "236.00",
      "low": "231.00",
      "close": "234.00",
      "average": "234.5053",
      "volume": "378",
      "turnover": "88643",
      "trades": "41"
    },
    {
      "date": "2022-07-06",
      "bid": "235.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "239.00",
      "low": "232.00",
      "close": "238.00",
      "average": "234.2885",
      "volume": "766",
      "turnover": "179465",
      "trades": "41"
    },
    {
      "date": "2022-07-07",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "237.00",
      "close": "239.00",
      "average": "237.8667",
      "volume": "930",
      "turnover": "221216",
      "trades": "32"
    },
    {
      "date": "2022-07-08",
      "bid": "238.00",
      "ask": "240.00",
      "open": "245.00",
      "high": "245.00",
      "low": "235.00",
      "close": "240.00",
      "average": "238.2362",
      "volume": "1033",
      "turnover": "246098",
      "trades": "36"
    },
    {
      "date": "2022-07-11",
      "bid": "236.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "242.00",
      "low": "234.00",
      "close": "240.00",
      "average": "239.3325",
      "volume": "385",
      "turnover": "92143",
      "trades": "33"
    },
    {
      "date": "2022-07-12",
      "bid": "240.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.00",
      "low": "232.00",
      "close": "242.00",
      "average": "237.3115",
      "volume": "565",
      "turnover": "134081",
      "trades": "36"
    },
    {
      "date": "2022-07-13",
      "bid": "236.00",
      "ask": "237.00",
      "open": "244.00",
      "high": "244.00",
      "low": "230.00",
      "close": "237.00",
      "average": "236.3143",
      "volume": "1737",
      "turnover": "410478",
      "trades": "40"
    },
    {
      "date": "2022-07-14",
      "bid": "230.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "235.00",
      "average": "232.1114",
      "volume": "1275",
      "turnover": "295942",
      "trades": "53"
    },
    {
      "date": "2022-07-15",
      "bid": "239.00",
      "ask": "244.00",
      "open": "255.00",
      "high": "255.00",
      "low": "230.00",
      "close": "244.00",
      "average": "238.205",
      "volume": "1034",
      "turnover": "246304",
      "trades": "52"
    },
    {
      "date": "2022-07-18",
      "bid": "238.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "235.00",
      "close": "240.00",
      "average": "239.7367",
      "volume": "319",
      "turnover": "76476",
      "trades": "32"
    },
    {
      "date": "2022-07-19",
      "bid": "239.00",
      "ask": "244.00",
      "open": "241.00",
      "high": "244.00",
      "low": "237.00",
      "close": "244.00",
      "average": "241.7061",
      "volume": "296",
      "turnover": "71545",
      "trades": "28"
    },
    {
      "date": "2022-07-20",
      "bid": "240.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "245.00",
      "low": "240.00",
      "close": "240.00",
      "average": "244.4423",
      "volume": "477",
      "turnover": "116599",
      "trades": "25"
    },
    {
      "date": "2022-07-21",
      "bid": "239.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "244.00",
      "low": "237.00",
      "close": "243.00",
      "average": "238.5282",
      "volume": "655",
      "turnover": "156236",
      "trades": "44"
    },
    {
      "date": "2022-07-22",
      "bid": "240.00",
      "ask": "242.00",
      "open": "236.00",
      "high": "243.00",
      "low": "236.00",
      "close": "242.00",
      "average": "240.8487",
      "volume": "575",
      "turnover": "138488",
      "trades": "41"
    },
    {
      "date": "2022-07-25",
      "bid": "240.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "254.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.7617",
      "volume": "898",
      "turnover": "218000",
      "trades": "73"
    },
    {
      "date": "2022-07-26",
      "bid": "240.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "245.00",
      "low": "240.00",
      "close": "244.00",
      "average": "242.4061",
      "volume": "330",
      "turnover": "79994",
      "trades": "31"
    },
    {
      "date": "2022-07-27",
      "bid": "241.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "244.00",
      "low": "240.00",
      "close": "244.00",
      "average": "242.76",
      "volume": "350",
      "turnover": "84966",
      "trades": "32"
    },
    {
      "date": "2022-07-28",
      "bid": "241.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "245.00",
      "low": "241.00",
      "close": "244.00",
      "average": "243.4249",
      "volume": "193",
      "turnover": "46981",
      "trades": "30"
    },
    {
      "date": "2022-07-29",
      "bid": "240.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "255.00",
      "low": "240.00",
      "close": "240.00",
      "average": "243.0086",
      "volume": "1398",
      "turnover": "339726",
      "trades": "80"
    },
    {
      "date": "2022-08-01",
      "bid": "239.00",
      "ask": "240.00",
      "open": "241.00",
      "high": "245.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.3514",
      "volume": "828",
      "turnover": "199839",
      "trades": "64"
    },
    {
      "date": "2022-08-02",
      "bid": "240.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "240.00",
      "average": "241.1283",
      "volume": "600",
      "turnover": "144677",
      "trades": "31"
    },
    {
      "date": "2022-08-03",
      "bid": "239.00",
      "ask": "240.00",
      "open": "242.00",
      "high": "245.00",
      "low": "239.00",
      "close": "240.00",
      "average": "240.9789",
      "volume": "1798",
      "turnover": "433280",
      "trades": "51"
    },
    {
      "date": "2022-08-04",
      "bid": "240.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.7165",
      "volume": "1894",
      "turnover": "457811",
      "trades": "29"
    },
    {
      "date": "2022-08-05",
      "bid": "240.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "246.00",
      "low": "240.00",
      "close": "240.00",
      "average": "242.4109",
      "volume": "1599",
      "turnover": "387615",
      "trades": "46"
    },
    {
      "date": "2022-08-08",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "239.00",
      "close": "241.00",
      "average": "241.6563",
      "volume": "256",
      "turnover": "61864",
      "trades": "28"
    },
    {
      "date": "2022-08-09",
      "bid": "238.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "243.00",
      "low": "236.00",
      "close": "239.00",
      "average": "237.5189",
      "volume": "1110",
      "turnover": "263646",
      "trades": "46"
    },
    {
      "date": "2022-08-10",
      "bid": "241.00",
      "ask": "243.00",
      "open": "239.00",
      "high": "241.00",
      "low": "238.00",
      "close": "241.00",
      "average": "239.1041",
      "volume": "394",
      "turnover": "94207",
      "trades": "29"
    },
    {
      "date": "2022-08-11",
      "bid": "239.00",
      "ask": "244.00",
      "open": "239.00",
      "high": "244.00",
      "low": "238.00",
      "close": "238.00",
      "average": "239.2056",
      "volume": "107",
      "turnover": "25595",
      "trades": "17"
    },
    {
      "date": "2022-08-12",
      "bid": "244.00",
      "ask": "246.00",
      "open": "238.00",
      "high": "248.00",
      "low": "238.00",
      "close": "244.00",
      "average": "245.1373",
      "volume": "830",
      "turnover": "203464",
      "trades": "29"
    },
    {
      "date": "2022-08-15",
      "bid": "236.00",
      "ask": "238.00",
      "open": "247.00",
      "high": "250.00",
      "low": "238.00",
      "close": "238.00",
      "average": "243.6702",
      "volume": "1677",
      "turnover": "408635",
      "trades": "57"
    },
    {
      "date": "2022-08-16",
      "bid": "238.00",
      "ask": "241.00",
      "open": "237.00",
      "high": "243.00",
      "low": "237.00",
      "close": "238.00",
      "average": "238.126",
      "volume": "484",
      "turnover": "115253",
      "trades": "37"
    },
    {
      "date": "2022-08-17",
      "bid": "235.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "238.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.67",
      "volume": "1185",
      "turnover": "280454",
      "trades": "33"
    },
    {
      "date": "2022-08-18",
      "bid": "237.00",
      "ask": "240.00",
      "open": "235.00",
      "high": "241.00",
      "low": "235.00",
      "close": "237.00",
      "average": "238.7089",
      "volume": "158",
      "turnover": "37716",
      "trades": "13"
    },
    {
      "date": "2022-08-19",
      "bid": "236.00",
      "ask": "238.00",
      "open": "243.00",
      "high": "243.00",
      "low": "236.00",
      "close": "237.00",
      "average": "238.8797",
      "volume": "474",
      "turnover": "113229",
      "trades": "31"
    },
    {
      "date": "2022-08-22",
      "bid": "233.00",
      "ask": "234.00",
      "open": "233.00",
      "high": "236.00",
      "low": "233.00",
      "close": "234.00",
      "average": "234.1998",
      "volume": "951",
      "turnover": "222724",
      "trades": "37"
    },
    {
      "date": "2022-08-23",
      "bid": "233.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "237.00",
      "low": "233.00",
      "close": "234.00",
      "average": "234.9072",
      "volume": "345",
      "turnover": "81043",
      "trades": "25"
    },
    {
      "date": "2022-08-24",
      "bid": "233.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "237.00",
      "low": "232.00",
      "close": "237.00",
      "average": "234.5482",
      "volume": "850",
      "turnover": "199366",
      "trades": "26"
    },
    {
      "date": "2022-08-25",
      "bid": "231.00",
      "ask": "235.00",
      "open": "238.00",
      "high": "240.00",
      "low": "230.00",
      "close": "232.00",
      "average": "231.6041",
      "volume": "1278",
      "turnover": "295990",
      "trades": "50"
    },
    {
      "date": "2022-08-26",
      "bid": "227.00",
      "ask": "230.00",
      "open": "235.00",
      "high": "235.00",
      "low": "227.00",
      "close": "227.00",
      "average": "229.7682",
      "volume": "4281",
      "turnover": "984344.5",
      "trades": "69"
    },
    {
      "date": "2022-08-29",
      "bid": "230.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "232.00",
      "low": "227.00",
      "close": "228.00",
      "average": "230.4863",
      "volume": "3574",
      "turnover": "823758",
      "trades": "69"
    },
    {
      "date": "2022-08-30",
      "bid": "228.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "232.00",
      "low": "228.00",
      "close": "230.00",
      "average": "229.454",
      "volume": "1099",
      "turnover": "252170",
      "trades": "44"
    },
    {
      "date": "2022-08-31",
      "bid": "227.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "230.00",
      "low": "225.00",
      "close": "229.00",
      "average": "228.4825",
      "volume": "1055",
      "turnover": "241049",
      "trades": "41"
    },
    {
      "date": "2022-09-01",
      "bid": "225.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "230.00",
      "low": "223.00",
      "close": "227.00",
      "average": "227.1313",
      "volume": "1523",
      "turnover": "345921",
      "trades": "49"
    },
    {
      "date": "2022-09-02",
      "bid": "229.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "234.00",
      "low": "227.00",
      "close": "230.00",
      "average": "228.3757",
      "volume": "346",
      "turnover": "79018",
      "trades": "24"
    },
    {
      "date": "2022-09-05",
      "bid": "222.00",
      "ask": "227.00",
      "open": "229.00",
      "high": "229.00",
      "low": "221.00",
      "close": "227.00",
      "average": "224.2266",
      "volume": "918",
      "turnover": "205840",
      "trades": "64"
    },
    {
      "date": "2022-09-06",
      "bid": "223.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.00",
      "low": "213.00",
      "close": "223.00",
      "average": "222.6213",
      "volume": "544",
      "turnover": "121106",
      "trades": "36"
    },
    {
      "date": "2022-09-07",
      "bid": "219.00",
      "ask": "220.00",
      "open": "223.00",
      "high": "226.00",
      "low": "213.00",
      "close": "221.00",
      "average": "218.0463",
      "volume": "1189",
      "turnover": "259257",
      "trades": "47"
    },
    {
      "date": "2022-09-08",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "220.00",
      "average": "220.7657",
      "volume": "926",
      "turnover": "204429",
      "trades": "20"
    },
    {
      "date": "2022-09-09",
      "bid": "221.00",
      "ask": "223.00",
      "open": "221.00",
      "high": "224.00",
      "low": "221.00",
      "close": "223.00",
      "average": "223.0583",
      "volume": "103",
      "turnover": "22975",
      "trades": "10"
    },
    {
      "date": "2022-09-12",
      "bid": "225.00",
      "ask": "227.00",
      "open": "223.00",
      "high": "227.00",
      "low": "223.00",
      "close": "226.00",
      "average": "223.7851",
      "volume": "442",
      "turnover": "98913",
      "trades": "24"
    },
    {
      "date": "2022-09-13",
      "bid": "226.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "230.00",
      "low": "226.00",
      "close": "229.00",
      "average": "229.1356",
      "volume": "59",
      "turnover": "13519",
      "trades": "7"
    },
    {
      "date": "2022-09-14",
      "bid": "218.00",
      "ask": "220.00",
      "open": "227.00",
      "high": "227.00",
      "low": "219.00",
      "close": "220.00",
      "average": "220.0375",
      "volume": "2961",
      "turnover": "650699",
      "trades": "72"
    },
    {
      "date": "2022-09-15",
      "bid": "210.00",
      "ask": "212.00",
      "open": "220.00",
      "high": "220.00",
      "low": "209.00",
      "close": "210.00",
      "average": "213.0608",
      "volume": "8603",
      "turnover": "1834875.5",
      "trades": "112"
    },
    {
      "date": "2022-09-16",
      "bid": "207.00",
      "ask": "209.00",
      "open": "205.00",
      "high": "212.00",
      "low": "200.00",
      "close": "210.00",
      "average": "204.0203",
      "volume": "2659",
      "turnover": "542801",
      "trades": "73"
    },
    {
      "date": "2022-09-19",
      "bid": "204.00",
      "ask": "205.00",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "205.00",
      "average": "205.0652",
      "volume": "1579",
      "turnover": "323798",
      "trades": "44"
    },
    {
      "date": "2022-09-20",
      "bid": "203.00",
      "ask": "205.00",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.2952",
      "volume": "945",
      "turnover": "193059",
      "trades": "52"
    },
    {
      "date": "2022-09-21",
      "bid": "199.50",
      "ask": "204.00",
      "open": "204.00",
      "high": "204.00",
      "low": "194.00",
      "close": "202.00",
      "average": "199.7071",
      "volume": "1917",
      "turnover": "382838.5",
      "trades": "78"
    },
    {
      "date": "2022-09-22",
      "bid": "197.00",
      "ask": "200.00",
      "open": "202.00",
      "high": "202.00",
      "low": "197.00",
      "close": "197.00",
      "average": "199.8518",
      "volume": "1167",
      "turnover": "233227",
      "trades": "46"
    },
    {
      "date": "2022-09-23",
      "bid": "199.00",
      "ask": "202.00",
      "open": "197.00",
      "high": "203.00",
      "low": "197.00",
      "close": "202.00",
      "average": "200.4824",
      "volume": "854",
      "turnover": "171212",
      "trades": "64"
    },
    {
      "date": "2022-09-26",
      "bid": "199.00",
      "ask": "202.00",
      "open": "209.00",
      "high": "209.00",
      "low": "199.00",
      "close": "202.00",
      "average": "201.4622",
      "volume": "741",
      "turnover": "149283.5",
      "trades": "45"
    },
    {
      "date": "2022-09-27",
      "bid": "200.00",
      "ask": "203.00",
      "open": "209.00",
      "high": "209.00",
      "low": "200.00",
      "close": "203.00",
      "average": "201.4309",
      "volume": "1144",
      "turnover": "230437",
      "trades": "42"
    },
    {
      "date": "2022-09-28",
      "bid": "200.00",
      "ask": "205.00",
      "open": "202.00",
      "high": "210.00",
      "low": "197.50",
      "close": "205.00",
      "average": "201.4908",
      "volume": "601",
      "turnover": "121096",
      "trades": "48"
    },
    {
      "date": "2022-09-29",
      "bid": "197.50",
      "ask": "199.50",
      "open": "205.00",
      "high": "207.00",
      "low": "195.00",
      "close": "199.50",
      "average": "199.6497",
      "volume": "1510",
      "turnover": "301471",
      "trades": "57"
    },
    {
      "date": "2022-09-30",
      "bid": "198.00",
      "ask": "199.50",
      "open": "195.00",
      "high": "199.50",
      "low": "195.00",
      "close": "199.50",
      "average": "198.766",
      "volume": "2652",
      "turnover": "527127.5",
      "trades": "49"
    },
    {
      "date": "2022-10-03",
      "bid": "200.00",
      "ask": "202.00",
      "open": "205.00",
      "high": "205.00",
      "low": "195.50",
      "close": "202.00",
      "average": "199.0849",
      "volume": "259",
      "turnover": "51563",
      "trades": "32"
    },
    {
      "date": "2022-10-04",
      "bid": "203.00",
      "ask": "206.00",
      "open": "202.00",
      "high": "208.00",
      "low": "202.00",
      "close": "206.00",
      "average": "203.5067",
      "volume": "1413",
      "turnover": "287555",
      "trades": "37"
    },
    {
      "date": "2022-10-05",
      "bid": "204.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "206.00",
      "low": "202.00",
      "close": "206.00",
      "average": "203.9785",
      "volume": "233",
      "turnover": "47527",
      "trades": "30"
    },
    {
      "date": "2022-10-06",
      "bid": "204.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "208.00",
      "low": "203.00",
      "close": "207.00",
      "average": "205.5278",
      "volume": "216",
      "turnover": "44394",
      "trades": "18"
    },
    {
      "date": "2022-10-07",
      "bid": "200.00",
      "ask": "203.00",
      "open": "205.00",
      "high": "207.00",
      "low": "198.00",
      "close": "203.00",
      "average": "203.2959",
      "volume": "169",
      "turnover": "34357",
      "trades": "21"
    },
    {
      "date": "2022-10-10",
      "bid": "200.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "204.00",
      "low": "197.50",
      "close": "202.00",
      "average": "200.8021",
      "volume": "652",
      "turnover": "130923",
      "trades": "52"
    },
    {
      "date": "2022-10-11",
      "bid": "197.50",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.4295",
      "volume": "149",
      "turnover": "29715",
      "trades": "31"
    },
    {
      "date": "2022-10-12",
      "bid": "199.00",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "193.50",
      "close": "199.00",
      "average": "198.1404",
      "volume": "723",
      "turnover": "143255.5",
      "trades": "39"
    },
    {
      "date": "2022-10-13",
      "bid": "195.50",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "198.00",
      "close": "200.00",
      "average": "199.2358",
      "volume": "282",
      "turnover": "56184.5",
      "trades": "16"
    },
    {
      "date": "2022-10-14",
      "bid": "199.00",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "197.50",
      "close": "200.00",
      "average": "199.7434",
      "volume": "1592",
      "turnover": "317991.5",
      "trades": "33"
    },
    {
      "date": "2022-10-17",
      "bid": "198.00",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "198.00",
      "close": "198.00",
      "average": "199.7251",
      "volume": "1415",
      "turnover": "282611",
      "trades": "31"
    },
    {
      "date": "2022-10-18",
      "bid": "198.50",
      "ask": "200.00",
      "open": "198.50",
      "high": "200.00",
      "low": "198.50",
      "close": "199.00",
      "average": "199.1641",
      "volume": "2907",
      "turnover": "578970",
      "trades": "41"
    },
    {
      "date": "2022-10-19",
      "bid": "196.50",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "196.50",
      "close": "197.00",
      "average": "197.6577",
      "volume": "672",
      "turnover": "132826",
      "trades": "51"
    },
    {
      "date": "2022-10-20",
      "bid": "196.00",
      "ask": "197.00",
      "open": "197.50",
      "high": "198.00",
      "low": "193.50",
      "close": "193.50",
      "average": "195.5497",
      "volume": "302",
      "turnover": "59056",
      "trades": "28"
    },
    {
      "date": "2022-10-21",
      "bid": "195.00",
      "ask": "196.50",
      "open": "195.00",
      "high": "197.50",
      "low": "195.00",
      "close": "195.00",
      "average": "195.5819",
      "volume": "177",
      "turnover": "34618",
      "trades": "16"
    },
    {
      "date": "2022-10-24",
      "bid": "195.00",
      "ask": "197.50",
      "open": "198.00",
      "high": "198.00",
      "low": "194.50",
      "close": "197.50",
      "average": "195.3458",
      "volume": "2497",
      "turnover": "487778.5",
      "trades": "42"
    },
    {
      "date": "2022-10-25",
      "bid": "200.00",
      "ask": "202.00",
      "open": "197.50",
      "high": "204.00",
      "low": "195.00",
      "close": "204.00",
      "average": "197.5903",
      "volume": "2315",
      "turnover": "457421.5",
      "trades": "58"
    },
    {
      "date": "2022-10-26",
      "bid": "201.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "207.00",
      "low": "200.00",
      "close": "204.00",
      "average": "201.3566",
      "volume": "286",
      "turnover": "57588",
      "trades": "46"
    },
    {
      "date": "2022-10-27",
      "bid": "202.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "206.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.9534",
      "volume": "580",
      "turnover": "118293",
      "trades": "24"
    },
    {
      "date": "2022-10-28",
      "bid": "203.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "209.00",
      "low": "199.00",
      "close": "209.00",
      "average": "202.5728",
      "volume": "2018",
      "turnover": "408792",
      "trades": "44"
    },
    {
      "date": "2022-10-31",
      "bid": "201.00",
      "ask": "203.00",
      "open": "209.00",
      "high": "209.00",
      "low": "201.00",
      "close": "203.00",
      "average": "202.6578",
      "volume": "1385",
      "turnover": "280681",
      "trades": "50"
    },
    {
      "date": "2022-11-01",
      "bid": "203.00",
      "ask": "208.00",
      "open": "203.00",
      "high": "207.00",
      "low": "202.00",
      "close": "207.00",
      "average": "204.5217",
      "volume": "692",
      "turnover": "141529",
      "trades": "34"
    },
    {
      "date": "2022-11-02",
      "bid": "202.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "207.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.5693",
      "volume": "606",
      "turnover": "122151",
      "trades": "39"
    },
    {
      "date": "2022-11-03",
      "bid": "202.00",
      "ask": "205.00",
      "open": "199.00",
      "high": "205.00",
      "low": "199.00",
      "close": "205.00",
      "average": "202.7382",
      "volume": "254",
      "turnover": "51495.5",
      "trades": "26"
    },
    {
      "date": "2022-11-04",
      "bid": "202.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "207.00",
      "low": "201.00",
      "close": "204.00",
      "average": "205.2978",
      "volume": "178",
      "turnover": "36543",
      "trades": "18"
    },
    {
      "date": "2022-11-07",
      "bid": "202.00",
      "ask": "204.00",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "204.00",
      "average": "204.4812",
      "volume": "451",
      "turnover": "92221",
      "trades": "23"
    },
    {
      "date": "2022-11-08",
      "bid": "200.00",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.1318",
      "volume": "698",
      "turnover": "140390",
      "trades": "36"
    },
    {
      "date": "2022-11-09",
      "bid": "200.00",
      "ask": "202.00",
      "open": "200.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.8633",
      "volume": "139",
      "turnover": "28059",
      "trades": "19"
    },
    {
      "date": "2022-11-10",
      "bid": "207.00",
      "ask": "208.00",
      "open": "201.00",
      "high": "208.00",
      "low": "199.00",
      "close": "208.00",
      "average": "204.3356",
      "volume": "1013",
      "turnover": "206992",
      "trades": "52"
    },
    {
      "date": "2022-11-11",
      "bid": "210.00",
      "ask": "214.00",
      "open": "208.00",
      "high": "215.00",
      "low": "205.00",
      "close": "214.00",
      "average": "209.4158",
      "volume": "1989",
      "turnover": "416528",
      "trades": "68"
    },
    {
      "date": "2022-11-14",
      "bid": "207.00",
      "ask": "212.00",
      "open": "214.00",
      "high": "215.00",
      "low": "206.00",
      "close": "207.00",
      "average": "209.823",
      "volume": "1124",
      "turnover": "235841",
      "trades": "38"
    },
    {
      "date": "2022-11-15",
      "bid": "205.00",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.4422",
      "volume": "606",
      "turnover": "125710",
      "trades": "29"
    },
    {
      "date": "2022-11-16",
      "bid": "205.00",
      "ask": "213.00",
      "open": "206.00",
      "high": "210.00",
      "low": "203.00",
      "close": "209.00",
      "average": "205.575",
      "volume": "520",
      "turnover": "106899",
      "trades": "28"
    },
    {
      "date": "2022-11-17",
      "bid": "203.00",
      "ask": "209.00",
      "open": "211.00",
      "high": "211.00",
      "low": "203.00",
      "close": "209.00",
      "average": "206.2159",
      "volume": "1358",
      "turnover": "280012",
      "trades": "172"
    },
    {
      "date": "2022-11-18",
      "bid": "209.00",
      "ask": "211.00",
      "open": "209.00",
      "high": "212.00",
      "low": "208.00",
      "close": "211.00",
      "average": "209.7573",
      "volume": "478",
      "turnover": "100264",
      "trades": "54"
    },
    {
      "date": "2022-11-21",
      "bid": "212.00",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.00",
      "low": "210.00",
      "close": "214.00",
      "average": "212.666",
      "volume": "497",
      "turnover": "105695",
      "trades": "29"
    },
    {
      "date": "2022-11-22",
      "bid": "206.00",
      "ask": "209.00",
      "open": "214.00",
      "high": "215.00",
      "low": "205.00",
      "close": "205.00",
      "average": "206.4721",
      "volume": "1292",
      "turnover": "266762",
      "trades": "60"
    },
    {
      "date": "2022-11-23",
      "bid": "208.00",
      "ask": "210.00",
      "open": "205.00",
      "high": "215.00",
      "low": "205.00",
      "close": "210.00",
      "average": "210.8333",
      "volume": "1110",
      "turnover": "234025",
      "trades": "35"
    },
    {
      "date": "2022-11-24",
      "bid": "207.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "215.00",
      "low": "209.00",
      "close": "210.00",
      "average": "210.821",
      "volume": "676",
      "turnover": "142515",
      "trades": "29"
    },
    {
      "date": "2022-11-25",
      "bid": "208.00",
      "ask": "214.00",
      "open": "205.00",
      "high": "214.00",
      "low": "205.00",
      "close": "214.00",
      "average": "207.9871",
      "volume": "1315",
      "turnover": "273503",
      "trades": "70"
    },
    {
      "date": "2022-11-28",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "215.00",
      "low": "210.00",
      "close": "213.00",
      "average": "213.0748",
      "volume": "481",
      "turnover": "102489",
      "trades": "40"
    },
    {
      "date": "2022-11-29",
      "bid": "213.00",
      "ask": "218.00",
      "open": "213.00",
      "high": "219.00",
      "low": "210.00",
      "close": "218.00",
      "average": "216.5071",
      "volume": "1341",
      "turnover": "290336",
      "trades": "52"
    },
    {
      "date": "2022-11-30",
      "bid": "214.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "222.00",
      "low": "215.00",
      "close": "217.00",
      "average": "218.7813",
      "volume": "704",
      "turnover": "154022",
      "trades": "32"
    },
    {
      "date": "2022-12-01",
      "bid": "214.00",
      "ask": "215.00",
      "open": "218.00",
      "high": "218.00",
      "low": "213.00",
      "close": "215.00",
      "average": "215.3848",
      "volume": "460",
      "turnover": "99077",
      "trades": "34"
    },
    {
      "date": "2022-12-02",
      "bid": "213.00",
      "ask": "219.00",
      "open": "215.00",
      "high": "220.00",
      "low": "213.00",
      "close": "219.00",
      "average": "216.0613",
      "volume": "326",
      "turnover": "70436",
      "trades": "27"
    },
    {
      "date": "2022-12-05",
      "bid": "216.00",
      "ask": "222.00",
      "open": "219.00",
      "high": "225.00",
      "low": "213.00",
      "close": "222.00",
      "average": "215.7181",
      "volume": "3565",
      "turnover": "769035",
      "trades": "53"
    },
    {
      "date": "2022-12-06",
      "bid": "217.00",
      "ask": "220.00",
      "open": "214.00",
      "high": "220.00",
      "low": "214.00",
      "close": "218.00",
      "average": "216.3555",
      "volume": "422",
      "turnover": "91302",
      "trades": "27"
    },
    {
      "date": "2022-12-07",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "218.00",
      "close": "218.00",
      "average": "219.5208",
      "volume": "578",
      "turnover": "126883",
      "trades": "20"
    },
    {
      "date": "2022-12-08",
      "bid": "217.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "220.00",
      "low": "214.00",
      "close": "218.00",
      "average": "215.0392",
      "volume": "255",
      "turnover": "54835",
      "trades": "23"
    },
    {
      "date": "2022-12-09",
      "bid": "215.00",
      "ask": "219.00",
      "open": "216.00",
      "high": "220.00",
      "low": "215.00",
      "close": "219.00",
      "average": "217.1217",
      "volume": "189",
      "turnover": "41036",
      "trades": "19"
    },
    {
      "date": "2022-12-12",
      "bid": "216.00",
      "ask": "217.00",
      "open": "220.00",
      "high": "221.00",
      "low": "210.00",
      "close": "216.00",
      "average": "214.6179",
      "volume": "424",
      "turnover": "90998",
      "trades": "42"
    },
    {
      "date": "2022-12-13",
      "bid": "216.00",
      "ask": "222.00",
      "open": "216.00",
      "high": "225.00",
      "low": "214.00",
      "close": "216.00",
      "average": "220.5247",
      "volume": "709",
      "turnover": "156352",
      "trades": "35"
    },
    {
      "date": "2022-12-14",
      "bid": "218.00",
      "ask": "224.00",
      "open": "216.00",
      "high": "224.00",
      "low": "215.00",
      "close": "215.00",
      "average": "219.7149",
      "volume": "470",
      "turnover": "103266",
      "trades": "27"
    },
    {
      "date": "2022-12-15",
      "bid": "217.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "220.00",
      "low": "212.00",
      "close": "212.00",
      "average": "215.3839",
      "volume": "534",
      "turnover": "115015",
      "trades": "29"
    },
    {
      "date": "2022-12-16",
      "bid": "214.00",
      "ask": "215.00",
      "open": "212.00",
      "high": "217.00",
      "low": "212.00",
      "close": "216.00",
      "average": "215.7282",
      "volume": "471",
      "turnover": "101608",
      "trades": "19"
    },
    {
      "date": "2022-12-19",
      "bid": "210.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "217.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.638",
      "volume": "500",
      "turnover": "106319",
      "trades": "37"
    },
    {
      "date": "2022-12-20",
      "bid": "208.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "204.00",
      "close": "207.00",
      "average": "207.4576",
      "volume": "1602",
      "turnover": "332347",
      "trades": "43"
    },
    {
      "date": "2022-12-21",
      "bid": "206.00",
      "ask": "207.00",
      "open": "206.00",
      "high": "213.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.1895",
      "volume": "512",
      "turnover": "106081",
      "trades": "22"
    },
    {
      "date": "2022-12-22",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "211.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.9241",
      "volume": "158",
      "turnover": "32852",
      "trades": "20"
    },
    {
      "date": "2022-12-23",
      "bid": "208.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "215.00",
      "low": "202.00",
      "close": "211.00",
      "average": "208.5743",
      "volume": "538",
      "turnover": "112213",
      "trades": "43"
    },
    {
      "date": "2022-12-27",
      "bid": "208.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "214.00",
      "low": "207.00",
      "close": "213.00",
      "average": "212.5968",
      "volume": "496",
      "turnover": "105448",
      "trades": "36"
    },
    {
      "date": "2022-12-28",
      "bid": "212.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "214.00",
      "low": "212.00",
      "close": "214.00",
      "average": "212.3943",
      "volume": "487",
      "turnover": "103436",
      "trades": "28"
    },
    {
      "date": "2022-12-29",
      "bid": "212.00",
      "ask": "216.00",
      "open": "214.00",
      "high": "216.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.0409",
      "volume": "440",
      "turnover": "92858",
      "trades": "28"
    },
    {
      "date": "2022-12-30",
      "bid": "210.00",
      "ask": "211.00",
      "open": "219.00",
      "high": "219.00",
      "low": "211.00",
      "close": "211.00",
      "average": "213.1971",
      "volume": "558",
      "turnover": "118964",
      "trades": "30"
    },
    {
      "date": "2023-01-02",
      "bid": "212.00",
      "ask": "217.00",
      "open": "211.00",
      "high": "217.00",
      "low": "211.00",
      "close": "217.00",
      "average": "213.511",
      "volume": "319",
      "turnover": "68110",
      "trades": "26"
    },
    {
      "date": "2023-01-03",
      "bid": "214.00",
      "ask": "218.00",
      "open": "218.00",
      "high": "218.00",
      "low": "210.00",
      "close": "218.00",
      "average": "214.1894",
      "volume": "549",
      "turnover": "117590",
      "trades": "33"
    },
    {
      "date": "2023-01-04",
      "bid": "213.00",
      "ask": "214.00",
      "open": "219.00",
      "high": "219.00",
      "low": "211.00",
      "close": "214.00",
      "average": "215.2193",
      "volume": "1017",
      "turnover": "218878",
      "trades": "42"
    },
    {
      "date": "2023-01-05",
      "bid": "217.00",
      "ask": "218.00",
      "open": "213.00",
      "high": "219.00",
      "low": "213.00",
      "close": "218.00",
      "average": "216.4951",
      "volume": "309",
      "turnover": "66897",
      "trades": "14"
    },
    {
      "date": "2023-01-09",
      "bid": "218.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "223.00",
      "low": "216.00",
      "close": "222.00",
      "average": "220.908",
      "volume": "2522",
      "turnover": "557130",
      "trades": "54"
    },
    {
      "date": "2023-01-10",
      "bid": "219.00",
      "ask": "225.00",
      "open": "222.00",
      "high": "225.00",
      "low": "219.00",
      "close": "225.00",
      "average": "222.3703",
      "volume": "559",
      "turnover": "124305",
      "trades": "30"
    },
    {
      "date": "2023-01-11",
      "bid": "220.00",
      "ask": "225.00",
      "open": "225.00",
      "high": "225.00",
      "low": "217.00",
      "close": "220.00",
      "average": "221.1463",
      "volume": "4143",
      "turnover": "916209",
      "trades": "53"
    },
    {
      "date": "2023-01-12",
      "bid": "221.00",
      "ask": "224.00",
      "open": "225.00",
      "high": "225.00",
      "low": "218.00",
      "close": "224.00",
      "average": "220.6327",
      "volume": "520",
      "turnover": "114729",
      "trades": "31"
    },
    {
      "date": "2023-01-13",
      "bid": "222.00",
      "ask": "224.00",
      "open": "224.00",
      "high": "226.00",
      "low": "219.00",
      "close": "224.00",
      "average": "222.8576",
      "volume": "604",
      "turnover": "134606",
      "trades": "40"
    },
    {
      "date": "2023-01-16",
      "bid": "219.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "226.00",
      "low": "219.00",
      "close": "219.00",
      "average": "224.0657",
      "volume": "578",
      "turnover": "129510",
      "trades": "31"
    },
    {
      "date": "2023-01-17",
      "bid": "225.00",
      "ask": "229.00",
      "open": "221.00",
      "high": "230.00",
      "low": "221.00",
      "close": "229.00",
      "average": "228.6325",
      "volume": "4775",
      "turnover": "1091720",
      "trades": "61"
    },
    {
      "date": "2023-01-18",
      "bid": "225.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "223.00",
      "close": "230.00",
      "average": "227.8034",
      "volume": "2152",
      "turnover": "490233",
      "trades": "42"
    },
    {
      "date": "2023-01-19",
      "bid": "223.00",
      "ask": "227.00",
      "open": "230.00",
      "high": "230.00",
      "low": "223.00",
      "close": "227.00",
      "average": "224.6393",
      "volume": "244",
      "turnover": "54812",
      "trades": "22"
    },
    {
      "date": "2023-01-20",
      "bid": "226.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.00",
      "low": "223.00",
      "close": "227.00",
      "average": "225.6735",
      "volume": "291",
      "turnover": "65671",
      "trades": "31"
    },
    {
      "date": "2023-01-23",
      "bid": "228.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "232.00",
      "low": "227.00",
      "close": "230.00",
      "average": "231.0763",
      "volume": "498",
      "turnover": "115076",
      "trades": "33"
    },
    {
      "date": "2023-01-24",
      "bid": "229.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "231.00",
      "low": "226.00",
      "close": "231.00",
      "average": "228.7301",
      "volume": "1856",
      "turnover": "424523",
      "trades": "39"
    },
    {
      "date": "2023-01-25",
      "bid": "229.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "234.00",
      "low": "229.00",
      "close": "230.00",
      "average": "232.2682",
      "volume": "921",
      "turnover": "213919",
      "trades": "53"
    },
    {
      "date": "2023-01-26",
      "bid": "229.00",
      "ask": "232.00",
      "open": "234.00",
      "high": "234.00",
      "low": "229.00",
      "close": "232.00",
      "average": "232.0218",
      "volume": "1103",
      "turnover": "255920",
      "trades": "48"
    },
    {
      "date": "2023-01-27",
      "bid": "228.00",
      "ask": "229.00",
      "open": "232.00",
      "high": "237.00",
      "low": "228.00",
      "close": "228.00",
      "average": "230.8964",
      "volume": "1699",
      "turnover": "392293",
      "trades": "97"
    },
    {
      "date": "2023-01-30",
      "bid": "228.00",
      "ask": "233.00",
      "open": "227.00",
      "high": "235.00",
      "low": "224.00",
      "close": "227.00",
      "average": "228.5429",
      "volume": "1700",
      "turnover": "388523",
      "trades": "65"
    },
    {
      "date": "2023-01-31",
      "bid": "226.00",
      "ask": "229.00",
      "open": "234.00",
      "high": "234.00",
      "low": "225.00",
      "close": "229.00",
      "average": "228.2451",
      "volume": "355",
      "turnover": "81027",
      "trades": "30"
    },
    {
      "date": "2023-02-01",
      "bid": "229.00",
      "ask": "230.00",
      "open": "231.00",
      "high": "231.00",
      "low": "229.00",
      "close": "230.00",
      "average": "229.872",
      "volume": "211",
      "turnover": "48503",
      "trades": "32"
    },
    {
      "date": "2023-02-02",
      "bid": "231.00",
      "ask": "235.00",
      "open": "230.00",
      "high": "236.00",
      "low": "229.00",
      "close": "236.00",
      "average": "232.8072",
      "volume": "1971",
      "turnover": "458863",
      "trades": "59"
    },
    {
      "date": "2023-02-03",
      "bid": "232.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "240.00",
      "low": "229.00",
      "close": "232.00",
      "average": "235.1113",
      "volume": "1437",
      "turnover": "337855",
      "trades": "62"
    },
    {
      "date": "2023-02-06",
      "bid": "223.00",
      "ask": "227.00",
      "open": "232.00",
      "high": "236.00",
      "low": "219.00",
      "close": "223.00",
      "average": "224.3048",
      "volume": "7555",
      "turnover": "1694623",
      "trades": "95"
    },
    {
      "date": "2023-02-07",
      "bid": "220.00",
      "ask": "222.00",
      "open": "223.00",
      "high": "227.00",
      "low": "220.00",
      "close": "222.00",
      "average": "222.1095",
      "volume": "1945",
      "turnover": "432003",
      "trades": "63"
    },
    {
      "date": "2023-02-08",
      "bid": "224.00",
      "ask": "226.00",
      "open": "222.00",
      "high": "225.00",
      "low": "221.00",
      "close": "224.00",
      "average": "223.5108",
      "volume": "2324",
      "turnover": "519439",
      "trades": "44"
    },
    {
      "date": "2023-02-09",
      "bid": "224.00",
      "ask": "227.00",
      "open": "224.00",
      "high": "228.00",
      "low": "222.00",
      "close": "226.00",
      "average": "225.306",
      "volume": "1474",
      "turnover": "332101",
      "trades": "39"
    },
    {
      "date": "2023-02-10",
      "bid": "225.00",
      "ask": "229.00",
      "open": "222.00",
      "high": "230.00",
      "low": "218.00",
      "close": "230.00",
      "average": "223.9672",
      "volume": "1494",
      "turnover": "334607",
      "trades": "45"
    },
    {
      "date": "2023-02-13",
      "bid": "228.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "232.00",
      "low": "224.00",
      "close": "228.00",
      "average": "229.594",
      "volume": "1372",
      "turnover": "315003",
      "trades": "56"
    },
    {
      "date": "2023-02-14",
      "bid": "231.00",
      "ask": "233.00",
      "open": "228.00",
      "high": "233.00",
      "low": "228.00",
      "close": "232.00",
      "average": "232.1528",
      "volume": "288",
      "turnover": "66860",
      "trades": "27"
    },
    {
      "date": "2023-02-15",
      "bid": "229.00",
      "ask": "230.00",
      "open": "235.00",
      "high": "235.00",
      "low": "228.00",
      "close": "230.00",
      "average": "230.5049",
      "volume": "1222",
      "turnover": "281677",
      "trades": "37"
    },
    {
      "date": "2023-02-16",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "231.00",
      "low": "228.00",
      "close": "230.00",
      "average": "228.9612",
      "volume": "1262",
      "turnover": "288949",
      "trades": "31"
    },
    {
      "date": "2023-02-17",
      "bid": "229.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "234.00",
      "low": "225.00",
      "close": "233.00",
      "average": "230.1386",
      "volume": "599",
      "turnover": "137853",
      "trades": "38"
    },
    {
      "date": "2023-02-20",
      "bid": "231.00",
      "ask": "236.00",
      "open": "233.00",
      "high": "251.00",
      "low": "228.00",
      "close": "234.00",
      "average": "237.1823",
      "volume": "2293",
      "turnover": "543859",
      "trades": "72"
    },
    {
      "date": "2023-02-21",
      "bid": "231.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "234.00",
      "low": "229.00",
      "close": "232.00",
      "average": "230.6786",
      "volume": "585",
      "turnover": "134947",
      "trades": "41"
    },
    {
      "date": "2023-02-22",
      "bid": "233.00",
      "ask": "238.00",
      "open": "231.00",
      "high": "237.00",
      "low": "227.00",
      "close": "237.00",
      "average": "233.1337",
      "volume": "1803",
      "turnover": "420244",
      "trades": "45"
    },
    {
      "date": "2023-02-23",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.00",
      "low": "234.00",
      "close": "237.00",
      "average": "237.1756",
      "volume": "467",
      "turnover": "110761",
      "trades": "26"
    },
    {
      "date": "2023-02-24",
      "bid": "232.00",
      "ask": "233.00",
      "open": "237.00",
      "high": "238.00",
      "low": "231.00",
      "close": "233.00",
      "average": "235.3916",
      "volume": "383",
      "turnover": "90155",
      "trades": "49"
    },
    {
      "date": "2023-02-27",
      "bid": "239.00",
      "ask": "242.00",
      "open": "233.00",
      "high": "242.00",
      "low": "233.00",
      "close": "239.00",
      "average": "238.5964",
      "volume": "1214",
      "turnover": "289656",
      "trades": "66"
    },
    {
      "date": "2023-02-28",
      "bid": "238.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "243.00",
      "low": "237.00",
      "close": "242.00",
      "average": "241.8097",
      "volume": "783",
      "turnover": "189337",
      "trades": "34"
    },
    {
      "date": "2023-03-01",
      "bid": "240.00",
      "ask": "241.00",
      "open": "243.00",
      "high": "243.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.5868",
      "volume": "651",
      "turnover": "157273",
      "trades": "31"
    },
    {
      "date": "2023-03-02",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.6354",
      "volume": "458",
      "turnover": "109753",
      "trades": "25"
    },
    {
      "date": "2023-03-03",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "243.00",
      "low": "237.00",
      "close": "242.00",
      "average": "239.5211",
      "volume": "806",
      "turnover": "193054",
      "trades": "37"
    },
    {
      "date": "2023-03-06",
      "bid": "245.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "247.00",
      "low": "242.00",
      "close": "245.00",
      "average": "245.2419",
      "volume": "1232",
      "turnover": "302138",
      "trades": "61"
    },
    {
      "date": "2023-03-07",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "248.00",
      "low": "241.00",
      "close": "247.00",
      "average": "245.5821",
      "volume": "1304",
      "turnover": "320239",
      "trades": "44"
    },
    {
      "date": "2023-03-08",
      "bid": "243.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "248.00",
      "low": "242.00",
      "close": "246.00",
      "average": "245.5165",
      "volume": "668",
      "turnover": "164005",
      "trades": "27"
    },
    {
      "date": "2023-03-09",
      "bid": "244.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "248.00",
      "low": "240.00",
      "close": "246.00",
      "average": "245.9729",
      "volume": "1477",
      "turnover": "363302",
      "trades": "41"
    },
    {
      "date": "2023-03-10",
      "bid": "237.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "235.00",
      "close": "237.00",
      "average": "239.1981",
      "volume": "1969",
      "turnover": "470981",
      "trades": "72"
    },
    {
      "date": "2023-03-13",
      "bid": "238.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "244.00",
      "low": "235.00",
      "close": "239.00",
      "average": "237.8063",
      "volume": "1797",
      "turnover": "427338",
      "trades": "126"
    },
    {
      "date": "2023-03-14",
      "bid": "238.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.00",
      "low": "236.00",
      "close": "241.00",
      "average": "239.2607",
      "volume": "280",
      "turnover": "66993",
      "trades": "24"
    },
    {
      "date": "2023-03-15",
      "bid": "236.00",
      "ask": "238.00",
      "open": "242.00",
      "high": "243.00",
      "low": "236.00",
      "close": "238.00",
      "average": "238.274",
      "volume": "584",
      "turnover": "139152",
      "trades": "38"
    },
    {
      "date": "2023-03-16",
      "bid": "237.00",
      "ask": "240.00",
      "open": "243.00",
      "high": "244.00",
      "low": "235.00",
      "close": "239.00",
      "average": "239.9348",
      "volume": "736",
      "turnover": "176592",
      "trades": "47"
    },
    {
      "date": "2023-03-17",
      "bid": "238.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "243.00",
      "low": "238.00",
      "close": "238.00",
      "average": "240.9825",
      "volume": "514",
      "turnover": "123865",
      "trades": "32"
    },
    {
      "date": "2023-03-20",
      "bid": "236.00",
      "ask": "237.00",
      "open": "238.00",
      "high": "238.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.4035",
      "volume": "1217",
      "turnover": "286486",
      "trades": "63"
    },
    {
      "date": "2023-03-21",
      "bid": "239.00",
      "ask": "241.00",
      "open": "235.00",
      "high": "243.00",
      "low": "234.00",
      "close": "239.00",
      "average": "237.3376",
      "volume": "551",
      "turnover": "130773",
      "trades": "33"
    },
    {
      "date": "2023-03-22",
      "bid": "239.00",
      "ask": "242.00",
      "open": "238.00",
      "high": "243.00",
      "low": "238.00",
      "close": "242.00",
      "average": "241.5417",
      "volume": "120",
      "turnover": "28985",
      "trades": "13"
    },
    {
      "date": "2023-03-23",
      "bid": "238.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "243.00",
      "low": "236.00",
      "close": "238.00",
      "average": "240.1457",
      "volume": "494",
      "turnover": "118632",
      "trades": "29"
    },
    {
      "date": "2023-03-24",
      "bid": "238.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "243.00",
      "low": "236.00",
      "close": "238.00",
      "average": "240.385",
      "volume": "535",
      "turnover": "128606",
      "trades": "63"
    },
    {
      "date": "2023-03-27",
      "bid": "245.00",
      "ask": "247.00",
      "open": "238.00",
      "high": "249.00",
      "low": "238.00",
      "close": "247.00",
      "average": "246.0406",
      "volume": "1232",
      "turnover": "303122",
      "trades": "63"
    },
    {
      "date": "2023-03-28",
      "bid": "244.00",
      "ask": "249.00",
      "open": "247.00",
      "high": "251.00",
      "low": "245.00",
      "close": "250.00",
      "average": "248.9629",
      "volume": "673",
      "turnover": "167552",
      "trades": "49"
    },
    {
      "date": "2023-03-29",
      "bid": "242.00",
      "ask": "243.00",
      "open": "248.00",
      "high": "251.00",
      "low": "240.00",
      "close": "244.00",
      "average": "243.6003",
      "volume": "3950",
      "turnover": "962221",
      "trades": "81"
    },
    {
      "date": "2023-03-30",
      "bid": "242.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "247.00",
      "low": "242.00",
      "close": "242.00",
      "average": "243.5908",
      "volume": "743",
      "turnover": "180988",
      "trades": "49"
    },
    {
      "date": "2023-03-31",
      "bid": "245.00",
      "ask": "248.00",
      "open": "246.00",
      "high": "249.00",
      "low": "245.00",
      "close": "245.00",
      "average": "247.8574",
      "volume": "687",
      "turnover": "170278",
      "trades": "42"
    },
    {
      "date": "2023-04-03",
      "bid": "248.00",
      "ask": "250.00",
      "open": "244.00",
      "high": "250.00",
      "low": "244.00",
      "close": "250.00",
      "average": "247.9623",
      "volume": "1379",
      "turnover": "341940",
      "trades": "46"
    },
    {
      "date": "2023-04-04",
      "bid": "250.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "255.00",
      "low": "249.00",
      "close": "254.00",
      "average": "251.2458",
      "volume": "1082",
      "turnover": "271848",
      "trades": "45"
    },
    {
      "date": "2023-04-05",
      "bid": "250.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "256.00",
      "low": "250.00",
      "close": "250.00",
      "average": "253.9393",
      "volume": "2388",
      "turnover": "606407",
      "trades": "50"
    },
    {
      "date": "2023-04-06",
      "bid": "248.00",
      "ask": "250.00",
      "open": "252.00",
      "high": "252.00",
      "low": "248.00",
      "close": "250.00",
      "average": "250.3583",
      "volume": "240",
      "turnover": "60086",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "254.00",
      "ask": "256.00",
      "open": "250.00",
      "high": "258.00",
      "low": "250.00",
      "close": "257.00",
      "average": "256.5092",
      "volume": "1573",
      "turnover": "403489",
      "trades": "53"
    },
    {
      "date": "2023-04-12",
      "bid": "254.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "260.00",
      "low": "254.00",
      "close": "255.00",
      "average": "258.1048",
      "volume": "763",
      "turnover": "196934",
      "trades": "46"
    },
    {
      "date": "2023-04-13",
      "bid": "255.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "258.6788",
      "volume": "137",
      "turnover": "35439",
      "trades": "25"
    },
    {
      "date": "2023-04-14",
      "bid": "257.00",
      "ask": "258.00",
      "open": "259.00",
      "high": "259.00",
      "low": "257.00",
      "close": "257.00",
      "average": "258.3599",
      "volume": "489",
      "turnover": "126338",
      "trades": "38"
    },
    {
      "date": "2023-04-17",
      "bid": "262.00",
      "ask": "263.00",
      "open": "257.00",
      "high": "264.00",
      "low": "256.00",
      "close": "263.00",
      "average": "258.767",
      "volume": "631",
      "turnover": "163282",
      "trades": "54"
    },
    {
      "date": "2023-04-18",
      "bid": "259.00",
      "ask": "261.00",
      "open": "265.00",
      "high": "265.00",
      "low": "258.00",
      "close": "261.00",
      "average": "261.4225",
      "volume": "703",
      "turnover": "183780",
      "trades": "37"
    },
    {
      "date": "2023-04-19",
      "bid": "260.00",
      "ask": "261.00",
      "open": "261.00",
      "high": "261.00",
      "low": "255.00",
      "close": "260.00",
      "average": "259.4151",
      "volume": "436",
      "turnover": "113105",
      "trades": "33"
    },
    {
      "date": "2023-04-20",
      "bid": "253.00",
      "ask": "259.00",
      "open": "261.00",
      "high": "261.00",
      "low": "253.00",
      "close": "259.00",
      "average": "259.222",
      "volume": "491",
      "turnover": "127278",
      "trades": "29"
    },
    {
      "date": "2023-04-21",
      "bid": "254.00",
      "ask": "257.00",
      "open": "259.00",
      "high": "261.00",
      "low": "251.00",
      "close": "257.00",
      "average": "259.3917",
      "volume": "480",
      "turnover": "124508",
      "trades": "26"
    },
    {
      "date": "2023-04-24",
      "bid": "258.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "264.00",
      "low": "257.00",
      "close": "258.00",
      "average": "260.2384",
      "volume": "1636",
      "turnover": "425750",
      "trades": "49"
    },
    {
      "date": "2023-04-25",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "262.00",
      "low": "258.00",
      "close": "260.00",
      "average": "260.7529",
      "volume": "858",
      "turnover": "223726",
      "trades": "70"
    },
    {
      "date": "2023-04-26",
      "bid": "260.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "265.00",
      "low": "256.00",
      "close": "263.00",
      "average": "263.3729",
      "volume": "1035",
      "turnover": "272591",
      "trades": "56"
    },
    {
      "date": "2023-04-27",
      "bid": "260.00",
      "ask": "265.00",
      "open": "263.00",
      "high": "265.00",
      "low": "260.00",
      "close": "260.00",
      "average": "263.2185",
      "volume": "604",
      "turnover": "158984",
      "trades": "55"
    },
    {
      "date": "2023-04-28",
      "bid": "261.00",
      "ask": "264.00",
      "open": "261.00",
      "high": "265.00",
      "low": "260.00",
      "close": "264.00",
      "average": "263.3698",
      "volume": "549",
      "turnover": "144590",
      "trades": "41"
    },
    {
      "date": "2023-05-02",
      "bid": "259.00",
      "ask": "260.00",
      "open": "264.00",
      "high": "264.00",
      "low": "255.00",
      "close": "260.00",
      "average": "259.4292",
      "volume": "1300",
      "turnover": "337258",
      "trades": "73"
    },
    {
      "date": "2023-05-03",
      "bid": "251.00",
      "ask": "253.00",
      "open": "260.00",
      "high": "260.00",
      "low": "248.00",
      "close": "251.00",
      "average": "251.2068",
      "volume": "2524",
      "turnover": "634046",
      "trades": "103"
    },
    {
      "date": "2023-05-04",
      "bid": "254.00",
      "ask": "259.00",
      "open": "251.00",
      "high": "265.00",
      "low": "251.00",
      "close": "255.00",
      "average": "256.4781",
      "volume": "1140",
      "turnover": "292385",
      "trades": "58"
    },
    {
      "date": "2023-05-05",
      "bid": "264.00",
      "ask": "267.00",
      "open": "257.00",
      "high": "268.00",
      "low": "257.00",
      "close": "268.00",
      "average": "263.0328",
      "volume": "2164",
      "turnover": "569203",
      "trades": "49"
    },
    {
      "date": "2023-05-08",
      "bid": "264.00",
      "ask": "269.00",
      "open": "268.00",
      "high": "280.00",
      "low": "262.00",
      "close": "265.00",
      "average": "269.465",
      "volume": "4170",
      "turnover": "1123669",
      "trades": "173"
    },
    {
      "date": "2023-05-09",
      "bid": "254.00",
      "ask": "255.00",
      "open": "258.00",
      "high": "262.00",
      "low": "248.00",
      "close": "255.00",
      "average": "256.9041",
      "volume": "1209",
      "turnover": "310597",
      "trades": "88"
    },
    {
      "date": "2023-05-10",
      "bid": "256.00",
      "ask": "260.00",
      "open": "254.00",
      "high": "262.00",
      "low": "254.00",
      "close": "260.00",
      "average": "258.7343",
      "volume": "542",
      "turnover": "140234",
      "trades": "58"
    },
    {
      "date": "2023-05-11",
      "bid": "257.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "265.00",
      "low": "257.00",
      "close": "260.00",
      "average": "263.0882",
      "volume": "2019",
      "turnover": "531175",
      "trades": "82"
    },
    {
      "date": "2023-05-12",
      "bid": "255.00",
      "ask": "259.00",
      "open": "266.00",
      "high": "266.00",
      "low": "255.00",
      "close": "255.00",
      "average": "258.984",
      "volume": "1065",
      "turnover": "275818",
      "trades": "74"
    },
    {
      "date": "2023-05-15",
      "bid": "255.00",
      "ask": "259.00",
      "open": "255.00",
      "high": "260.00",
      "low": "255.00",
      "close": "258.00",
      "average": "258.2016",
      "volume": "1235",
      "turnover": "318879",
      "trades": "92"
    },
    {
      "date": "2023-05-16",
      "bid": "257.00",
      "ask": "259.00",
      "open": "258.00",
      "high": "260.00",
      "low": "252.00",
      "close": "259.00",
      "average": "257.2479",
      "volume": "960",
      "turnover": "246958",
      "trades": "67"
    },
    {
      "date": "2023-05-17",
      "bid": "256.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "260.00",
      "low": "255.00",
      "close": "259.00",
      "average": "259.7762",
      "volume": "2480",
      "turnover": "644245",
      "trades": "30"
    },
    {
      "date": "2023-05-19",
      "bid": "254.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "260.00",
      "low": "252.00",
      "close": "259.00",
      "average": "255.7699",
      "volume": "1460",
      "turnover": "373424",
      "trades": "82"
    },
    {
      "date": "2023-05-22",
      "bid": "253.00",
      "ask": "254.00",
      "open": "265.00",
      "high": "265.00",
      "low": "250.00",
      "close": "254.00",
      "average": "253.375",
      "volume": "1312",
      "turnover": "332428",
      "trades": "81"
    },
    {
      "date": "2023-05-23",
      "bid": "251.00",
      "ask": "252.00",
      "open": "253.00",
      "high": "254.00",
      "low": "248.00",
      "close": "251.00",
      "average": "251.5561",
      "volume": "392",
      "turnover": "98610",
      "trades": "60"
    },
    {
      "date": "2023-05-24",
      "bid": "243.00",
      "ask": "247.00",
      "open": "251.00",
      "high": "254.00",
      "low": "243.00",
      "close": "243.00",
      "average": "246.9251",
      "volume": "894",
      "turnover": "220751",
      "trades": "51"
    },
    {
      "date": "2023-05-25",
      "bid": "250.00",
      "ask": "254.00",
      "open": "243.00",
      "high": "254.00",
      "low": "243.00",
      "close": "254.00",
      "average": "250.9568",
      "volume": "1110",
      "turnover": "278562",
      "trades": "73"
    },
    {
      "date": "2023-05-26",
      "bid": "249.00",
      "ask": "254.00",
      "open": "254.00",
      "high": "256.00",
      "low": "247.00",
      "close": "254.00",
      "average": "250.4776",
      "volume": "421",
      "turnover": "105305",
      "trades": "45"
    },
    {
      "date": "2023-05-29",
      "bid": "246.00",
      "ask": "248.00",
      "open": "254.00",
      "high": "255.00",
      "low": "246.00",
      "close": "248.00",
      "average": "249.7996",
      "volume": "474",
      "turnover": "118405",
      "trades": "77"
    },
    {
      "date": "2023-05-30",
      "bid": "243.00",
      "ask": "244.00",
      "open": "248.00",
      "high": "252.00",
      "low": "244.00",
      "close": "244.00",
      "average": "246.2132",
      "volume": "788",
      "turnover": "194016",
      "trades": "74"
    },
    {
      "date": "2023-05-31",
      "bid": "247.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "249.00",
      "low": "242.00",
      "close": "249.00",
      "average": "243.6558",
      "volume": "2048",
      "turnover": "499007",
      "trades": "84"
    },
    {
      "date": "2023-06-01",
      "bid": "244.00",
      "ask": "245.00",
      "open": "249.00",
      "high": "249.00",
      "low": "243.00",
      "close": "244.00",
      "average": "244.7163",
      "volume": "726",
      "turnover": "177664",
      "trades": "63"
    },
    {
      "date": "2023-06-02",
      "bid": "244.00",
      "ask": "246.00",
      "open": "244.00",
      "high": "249.00",
      "low": "244.00",
      "close": "244.00",
      "average": "246.748",
      "volume": "742",
      "turnover": "183087",
      "trades": "41"
    },
    {
      "date": "2023-06-05",
      "bid": "242.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.00",
      "low": "242.00",
      "close": "242.00",
      "average": "243.8084",
      "volume": "814",
      "turnover": "198460",
      "trades": "61"
    },
    {
      "date": "2023-06-07",
      "bid": "240.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "243.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.483",
      "volume": "1679",
      "turnover": "405450",
      "trades": "64"
    },
    {
      "date": "2023-06-08",
      "bid": "238.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "241.00",
      "low": "235.00",
      "close": "238.00",
      "average": "238.6655",
      "volume": "2060",
      "turnover": "491651",
      "trades": "66"
    },
    {
      "date": "2023-06-09",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "243.3059",
      "volume": "778",
      "turnover": "189292",
      "trades": "29"
    },
    {
      "date": "2023-06-12",
      "bid": "241.00",
      "ask": "245.00",
      "open": "241.00",
      "high": "245.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.285",
      "volume": "214",
      "turnover": "51849",
      "trades": "23"
    },
    {
      "date": "2023-06-13",
      "bid": "245.00",
      "ask": "247.00",
      "open": "245.00",
      "high": "250.00",
      "low": "242.00",
      "close": "245.00",
      "average": "245.9731",
      "volume": "372",
      "turnover": "91502",
      "trades": "29"
    },
    {
      "date": "2023-06-14",
      "bid": "246.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "251.00",
      "low": "246.00",
      "close": "247.00",
      "average": "248.2008",
      "volume": "1300",
      "turnover": "322661",
      "trades": "50"
    },
    {
      "date": "2023-06-15",
      "bid": "246.00",
      "ask": "250.00",
      "open": "247.00",
      "high": "250.00",
      "low": "246.00",
      "close": "246.00",
      "average": "248.3981",
      "volume": "515",
      "turnover": "127925",
      "trades": "43"
    },
    {
      "date": "2023-06-16",
      "bid": "246.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "249.00",
      "average": "248.2577",
      "volume": "97",
      "turnover": "24081",
      "trades": "20"
    },
    {
      "date": "2023-06-19",
      "bid": "245.00",
      "ask": "246.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.9432",
      "volume": "440",
      "turnover": "108215",
      "trades": "31"
    },
    {
      "date": "2023-06-20",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "249.00",
      "low": "245.00",
      "close": "249.00",
      "average": "248.1188",
      "volume": "987",
      "turnover": "244969",
      "trades": "41"
    },
    {
      "date": "2023-06-21",
      "bid": "244.00",
      "ask": "245.00",
      "open": "249.00",
      "high": "251.00",
      "low": "241.00",
      "close": "242.00",
      "average": "246.5227",
      "volume": "887",
      "turnover": "218843",
      "trades": "56"
    },
    {
      "date": "2023-06-22",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "248.00",
      "low": "240.00",
      "close": "241.00",
      "average": "242.4754",
      "volume": "650",
      "turnover": "157609",
      "trades": "82"
    },
    {
      "date": "2023-06-26",
      "bid": "244.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "250.00",
      "low": "240.00",
      "close": "243.00",
      "average": "245.1728",
      "volume": "1314",
      "turnover": "322157",
      "trades": "62"
    },
    {
      "date": "2023-06-27",
      "bid": "247.00",
      "ask": "248.00",
      "open": "243.00",
      "high": "249.00",
      "low": "243.00",
      "close": "248.00",
      "average": "246.4185",
      "volume": "368",
      "turnover": "90682",
      "trades": "34"
    },
    {
      "date": "2023-06-28",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "248.00",
      "low": "244.00",
      "close": "248.00",
      "average": "247.1018",
      "volume": "501",
      "turnover": "123798",
      "trades": "30"
    },
    {
      "date": "2023-06-29",
      "bid": "245.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "248.00",
      "low": "244.00",
      "close": "248.00",
      "average": "245.4741",
      "volume": "251",
      "turnover": "61614",
      "trades": "28"
    },
    {
      "date": "2023-06-30",
      "bid": "245.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "248.00",
      "low": "244.00",
      "close": "248.00",
      "average": "246.4651",
      "volume": "372",
      "turnover": "91685",
      "trades": "44"
    },
    {
      "date": "2023-07-03",
      "bid": "241.00",
      "ask": "243.00",
      "open": "248.00",
      "high": "248.00",
      "low": "241.00",
      "close": "243.00",
      "average": "244.2884",
      "volume": "749",
      "turnover": "182972",
      "trades": "58"
    },
    {
      "date": "2023-07-04",
      "bid": "245.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "247.00",
      "low": "243.00",
      "close": "246.00",
      "average": "245.3412",
      "volume": "340",
      "turnover": "83416",
      "trades": "31"
    },
    {
      "date": "2023-07-05",
      "bid": "247.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "253.00",
      "low": "246.00",
      "close": "249.00",
      "average": "249.375",
      "volume": "1128",
      "turnover": "281295",
      "trades": "36"
    },
    {
      "date": "2023-07-06",
      "bid": "252.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "260.00",
      "low": "250.00",
      "close": "255.00",
      "average": "255.4481",
      "volume": "2533",
      "turnover": "647050",
      "trades": "80"
    },
    {
      "date": "2023-07-07",
      "bid": "250.00",
      "ask": "253.00",
      "open": "255.00",
      "high": "257.00",
      "low": "250.00",
      "close": "254.00",
      "average": "253.6047",
      "volume": "597",
      "turnover": "151402",
      "trades": "30"
    },
    {
      "date": "2023-07-10",
      "bid": "251.00",
      "ask": "254.00",
      "open": "254.00",
      "high": "256.00",
      "low": "249.00",
      "close": "250.00",
      "average": "253.042",
      "volume": "714",
      "turnover": "180672",
      "trades": "37"
    },
    {
      "date": "2023-07-11",
      "bid": "254.00",
      "ask": "256.00",
      "open": "255.00",
      "high": "256.00",
      "low": "254.00",
      "close": "254.00",
      "average": "254.8684",
      "volume": "76",
      "turnover": "19370",
      "trades": "28"
    },
    {
      "date": "2023-07-12",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "258.00",
      "low": "256.00",
      "close": "257.00",
      "average": "257.3447",
      "volume": "264",
      "turnover": "67939",
      "trades": "15"
    },
    {
      "date": "2023-07-13",
      "bid": "250.00",
      "ask": "252.00",
      "open": "255.00",
      "high": "256.00",
      "low": "243.00",
      "close": "250.00",
      "average": "248.4021",
      "volume": "1328",
      "turnover": "329878",
      "trades": "52"
    },
    {
      "date": "2023-07-14",
      "bid": "243.00",
      "ask": "245.00",
      "open": "255.00",
      "high": "255.00",
      "low": "238.00",
      "close": "245.00",
      "average": "242.1368",
      "volume": "1893",
      "turnover": "458365",
      "trades": "75"
    },
    {
      "date": "2023-07-17",
      "bid": "241.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "245.00",
      "low": "239.00",
      "close": "245.00",
      "average": "242.2699",
      "volume": "326",
      "turnover": "78980",
      "trades": "34"
    },
    {
      "date": "2023-07-18",
      "bid": "238.00",
      "ask": "240.00",
      "open": "245.00",
      "high": "247.00",
      "low": "235.00",
      "close": "237.00",
      "average": "236.8794",
      "volume": "2720",
      "turnover": "644312",
      "trades": "80"
    },
    {
      "date": "2023-07-19",
      "bid": "239.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "243.00",
      "low": "238.00",
      "close": "238.00",
      "average": "239.4042",
      "volume": "616",
      "turnover": "147473",
      "trades": "39"
    },
    {
      "date": "2023-07-20",
      "bid": "241.00",
      "ask": "242.00",
      "open": "238.00",
      "high": "242.00",
      "low": "237.00",
      "close": "239.00",
      "average": "238.8605",
      "volume": "588",
      "turnover": "140450",
      "trades": "40"
    },
    {
      "date": "2023-07-21",
      "bid": "237.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.00",
      "average": "239.1817",
      "volume": "699",
      "turnover": "167188",
      "trades": "58"
    },
    {
      "date": "2023-07-24",
      "bid": "242.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "242.4907",
      "volume": "642",
      "turnover": "155679",
      "trades": "36"
    },
    {
      "date": "2023-07-25",
      "bid": "237.00",
      "ask": "240.00",
      "open": "247.00",
      "high": "247.00",
      "low": "236.00",
      "close": "240.00",
      "average": "237.986",
      "volume": "2215",
      "turnover": "527139",
      "trades": "122"
    },
    {
      "date": "2023-07-26",
      "bid": "238.00",
      "ask": "240.00",
      "open": "236.00",
      "high": "242.00",
      "low": "236.00",
      "close": "240.00",
      "average": "240.0662",
      "volume": "755",
      "turnover": "181250",
      "trades": "50"
    },
    {
      "date": "2023-07-27",
      "bid": "236.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "241.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.076",
      "volume": "855",
      "turnover": "203555",
      "trades": "55"
    },
    {
      "date": "2023-07-28",
      "bid": "239.00",
      "ask": "243.00",
      "open": "240.00",
      "high": "241.00",
      "low": "239.00",
      "close": "239.00",
      "average": "240.1585",
      "volume": "164",
      "turnover": "39386",
      "trades": "24"
    },
    {
      "date": "2023-07-31",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "245.00",
      "low": "239.00",
      "close": "241.00",
      "average": "242.7325",
      "volume": "1701",
      "turnover": "412888",
      "trades": "55"
    },
    {
      "date": "2023-08-01",
      "bid": "239.00",
      "ask": "240.00",
      "open": "241.00",
      "high": "245.00",
      "low": "239.00",
      "close": "239.00",
      "average": "240.3398",
      "volume": "259",
      "turnover": "62248",
      "trades": "29"
    },
    {
      "date": "2023-08-02",
      "bid": "238.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "242.00",
      "low": "237.00",
      "close": "237.00",
      "average": "238.0451",
      "volume": "244",
      "turnover": "58083",
      "trades": "31"
    },
    {
      "date": "2023-08-03",
      "bid": "235.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "235.00",
      "close": "235.00",
      "average": "237.0932",
      "volume": "440",
      "turnover": "104321",
      "trades": "35"
    },
    {
      "date": "2023-08-04",
      "bid": "239.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.6697",
      "volume": "445",
      "turnover": "107543",
      "trades": "26"
    },
    {
      "date": "2023-08-07",
      "bid": "237.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "243.00",
      "low": "237.00",
      "close": "238.00",
      "average": "241.3249",
      "volume": "551",
      "turnover": "132970",
      "trades": "32"
    },
    {
      "date": "2023-08-08",
      "bid": "236.00",
      "ask": "240.00",
      "open": "242.00",
      "high": "247.00",
      "low": "235.00",
      "close": "238.00",
      "average": "241.4721",
      "volume": "2097",
      "turnover": "506367",
      "trades": "78"
    },
    {
      "date": "2023-08-09",
      "bid": "236.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "241.00",
      "low": "235.00",
      "close": "238.00",
      "average": "236.3645",
      "volume": "941",
      "turnover": "222419",
      "trades": "52"
    },
    {
      "date": "2023-08-10",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.00",
      "low": "235.00",
      "close": "237.00",
      "average": "236.4633",
      "volume": "354",
      "turnover": "83708",
      "trades": "23"
    },
    {
      "date": "2023-08-11",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "239.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.0606",
      "volume": "677",
      "turnover": "159813",
      "trades": "29"
    },
    {
      "date": "2023-08-14",
      "bid": "235.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "240.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.9538",
      "volume": "519",
      "turnover": "122979",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "231.00",
      "ask": "233.00",
      "open": "238.00",
      "high": "238.00",
      "low": "232.00",
      "close": "232.00",
      "average": "234.2268",
      "volume": "313",
      "turnover": "73313",
      "trades": "32"
    },
    {
      "date": "2023-08-16",
      "bid": "236.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "238.00",
      "low": "233.00",
      "close": "238.00",
      "average": "235.479",
      "volume": "238",
      "turnover": "56044",
      "trades": "22"
    },
    {
      "date": "2023-08-17",
      "bid": "230.00",
      "ask": "231.00",
      "open": "236.00",
      "high": "236.00",
      "low": "229.00",
      "close": "229.00",
      "average": "230.2575",
      "volume": "365",
      "turnover": "84044",
      "trades": "29"
    },
    {
      "date": "2023-08-18",
      "bid": "228.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "233.00",
      "low": "224.00",
      "close": "231.00",
      "average": "227.6218",
      "volume": "1367",
      "turnover": "311159",
      "trades": "62"
    },
    {
      "date": "2023-08-21",
      "bid": "226.00",
      "ask": "228.00",
      "open": "231.00",
      "high": "231.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.1952",
      "volume": "589",
      "turnover": "133818",
      "trades": "57"
    },
    {
      "date": "2023-08-22",
      "bid": "227.00",
      "ask": "230.00",
      "open": "226.00",
      "high": "230.00",
      "low": "225.00",
      "close": "229.00",
      "average": "227.7035",
      "volume": "172",
      "turnover": "39165",
      "trades": "24"
    },
    {
      "date": "2023-08-23",
      "bid": "225.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "230.00",
      "low": "225.00",
      "close": "226.00",
      "average": "226.2437",
      "volume": "476",
      "turnover": "107692",
      "trades": "28"
    },
    {
      "date": "2023-08-24",
      "bid": "221.00",
      "ask": "225.00",
      "open": "226.00",
      "high": "226.00",
      "low": "220.00",
      "close": "222.00",
      "average": "222.9749",
      "volume": "3304",
      "turnover": "736709",
      "trades": "92"
    },
    {
      "date": "2023-08-25",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.00",
      "average": "226.0658",
      "volume": "699",
      "turnover": "158020",
      "trades": "53"
    },
    {
      "date": "2023-08-28",
      "bid": "225.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "223.00",
      "close": "228.00",
      "average": "227.1545",
      "volume": "492",
      "turnover": "111760",
      "trades": "44"
    },
    {
      "date": "2023-08-29",
      "bid": "227.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "225.00",
      "close": "229.00",
      "average": "227.0996",
      "volume": "241",
      "turnover": "54731",
      "trades": "41"
    },
    {
      "date": "2023-08-30",
      "bid": "226.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "231.00",
      "low": "225.00",
      "close": "231.00",
      "average": "226.7127",
      "volume": "369",
      "turnover": "83657",
      "trades": "38"
    },
    {
      "date": "2023-08-31",
      "bid": "228.00",
      "ask": "229.00",
      "open": "231.00",
      "high": "231.00",
      "low": "224.00",
      "close": "230.00",
      "average": "227.046",
      "volume": "804",
      "turnover": "182545",
      "trades": "59"
    },
    {
      "date": "2023-09-01",
      "bid": "224.00",
      "ask": "227.00",
      "open": "230.00",
      "high": "230.00",
      "low": "224.00",
      "close": "225.00",
      "average": "225.9217",
      "volume": "766",
      "turnover": "173056",
      "trades": "45"
    },
    {
      "date": "2023-09-04",
      "bid": "228.00",
      "ask": "232.00",
      "open": "225.00",
      "high": "231.00",
      "low": "225.00",
      "close": "231.00",
      "average": "227.7088",
      "volume": "388",
      "turnover": "88351",
      "trades": "47"
    },
    {
      "date": "2023-09-05",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "233.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.3633",
      "volume": "611",
      "turnover": "141363",
      "trades": "45"
    },
    {
      "date": "2023-09-06",
      "bid": "230.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "233.00",
      "low": "230.00",
      "close": "233.00",
      "average": "230.2258",
      "volume": "620",
      "turnover": "142740",
      "trades": "20"
    },
    {
      "date": "2023-09-07",
      "bid": "228.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "233.00",
      "low": "230.00",
      "close": "232.00",
      "average": "230.1738",
      "volume": "869",
      "turnover": "200021",
      "trades": "19"
    },
    {
      "date": "2023-09-08",
      "bid": "228.00",
      "ask": "231.00",
      "open": "232.00",
      "high": "232.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.7917",
      "volume": "379",
      "turnover": "86678",
      "trades": "44"
    },
    {
      "date": "2023-09-11",
      "bid": "228.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "232.00",
      "low": "228.00",
      "close": "230.00",
      "average": "228.3894",
      "volume": "226",
      "turnover": "51616",
      "trades": "22"
    },
    {
      "date": "2023-09-12",
      "bid": "226.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.1717",
      "volume": "530",
      "turnover": "119871",
      "trades": "25"
    },
    {
      "date": "2023-09-13",
      "bid": "226.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "228.00",
      "low": "226.00",
      "close": "227.00",
      "average": "226.5591",
      "volume": "186",
      "turnover": "42140",
      "trades": "24"
    },
    {
      "date": "2023-09-14",
      "bid": "226.00",
      "ask": "231.00",
      "open": "227.00",
      "high": "234.00",
      "low": "226.00",
      "close": "234.00",
      "average": "230.2809",
      "volume": "299",
      "turnover": "68854",
      "trades": "31"
    },
    {
      "date": "2023-09-15",
      "bid": "226.00",
      "ask": "229.00",
      "open": "233.00",
      "high": "233.00",
      "low": "226.00",
      "close": "226.00",
      "average": "227.6257",
      "volume": "374",
      "turnover": "85132",
      "trades": "32"
    },
    {
      "date": "2023-09-18",
      "bid": "225.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "230.00",
      "low": "223.00",
      "close": "224.00",
      "average": "224.5188",
      "volume": "717",
      "turnover": "160980",
      "trades": "56"
    },
    {
      "date": "2023-09-19",
      "bid": "224.00",
      "ask": "228.00",
      "open": "223.00",
      "high": "229.00",
      "low": "222.00",
      "close": "224.00",
      "average": "223.725",
      "volume": "480",
      "turnover": "107388",
      "trades": "29"
    },
    {
      "date": "2023-09-20",
      "bid": "223.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "229.00",
      "low": "223.00",
      "close": "227.00",
      "average": "226.3169",
      "volume": "846",
      "turnover": "191421",
      "trades": "36"
    },
    {
      "date": "2023-09-21",
      "bid": "234.00",
      "ask": "235.00",
      "open": "227.00",
      "high": "234.00",
      "low": "223.00",
      "close": "234.00",
      "average": "231.1886",
      "volume": "1962",
      "turnover": "453592",
      "trades": "140"
    },
    {
      "date": "2023-09-22",
      "bid": "234.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "236.00",
      "low": "232.00",
      "close": "236.00",
      "average": "234.8774",
      "volume": "881",
      "turnover": "206927",
      "trades": "92"
    },
    {
      "date": "2023-09-25",
      "bid": "232.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "235.00",
      "low": "230.00",
      "close": "232.00",
      "average": "233.3448",
      "volume": "203",
      "turnover": "47369",
      "trades": "41"
    },
    {
      "date": "2023-09-26",
      "bid": "228.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "234.00",
      "low": "228.00",
      "close": "233.00",
      "average": "231.1164",
      "volume": "318",
      "turnover": "73495",
      "trades": "40"
    },
    {
      "date": "2023-09-27",
      "bid": "229.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "235.00",
      "low": "228.00",
      "close": "233.00",
      "average": "232.8968",
      "volume": "155",
      "turnover": "36099",
      "trades": "23"
    },
    {
      "date": "2023-09-28",
      "bid": "228.00",
      "ask": "233.00",
      "open": "234.00",
      "high": "234.00",
      "low": "228.00",
      "close": "233.00",
      "average": "230.0606",
      "volume": "132",
      "turnover": "30368",
      "trades": "20"
    },
    {
      "date": "2023-09-29",
      "bid": "231.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "235.00",
      "low": "230.00",
      "close": "235.00",
      "average": "231.3146",
      "volume": "604",
      "turnover": "139714",
      "trades": "49"
    },
    {
      "date": "2023-10-02",
      "bid": "237.00",
      "ask": "243.00",
      "open": "235.00",
      "high": "243.00",
      "low": "232.00",
      "close": "237.00",
      "average": "238.5459",
      "volume": "2409",
      "turnover": "574657",
      "trades": "72"
    },
    {
      "date": "2023-10-03",
      "bid": "236.00",
      "ask": "240.00",
      "open": "237.00",
      "high": "244.00",
      "low": "236.00",
      "close": "241.00",
      "average": "239.6074",
      "volume": "917",
      "turnover": "219720",
      "trades": "64"
    },
    {
      "date": "2023-10-04",
      "bid": "238.00",
      "ask": "240.00",
      "open": "241.00",
      "high": "241.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.92",
      "volume": "275",
      "turnover": "65703",
      "trades": "31"
    },
    {
      "date": "2023-10-05",
      "bid": "235.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "239.00",
      "low": "233.00",
      "close": "239.00",
      "average": "234.004",
      "volume": "988",
      "turnover": "231196",
      "trades": "29"
    },
    {
      "date": "2023-10-06",
      "bid": "237.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "241.00",
      "low": "235.00",
      "close": "240.00",
      "average": "238.4061",
      "volume": "229",
      "turnover": "54595",
      "trades": "23"
    },
    {
      "date": "2023-10-09",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "243.00",
      "low": "235.00",
      "close": "240.00",
      "average": "240.7231",
      "volume": "1441",
      "turnover": "346882",
      "trades": "36"
    },
    {
      "date": "2023-10-10",
      "bid": "239.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "245.00",
      "low": "238.00",
      "close": "239.00",
      "average": "241.0094",
      "volume": "852",
      "turnover": "205340",
      "trades": "43"
    },
    {
      "date": "2023-10-11",
      "bid": "240.00",
      "ask": "243.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "240.00",
      "average": "240.7479",
      "volume": "353",
      "turnover": "84984",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "239.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "239.00",
      "close": "239.00",
      "average": "239.5596",
      "volume": "604",
      "turnover": "144694",
      "trades": "17"
    },
    {
      "date": "2023-10-13",
      "bid": "241.00",
      "ask": "243.00",
      "open": "239.00",
      "high": "244.00",
      "low": "239.00",
      "close": "244.00",
      "average": "241.2047",
      "volume": "387",
      "turnover": "93247",
      "trades": "34"
    },
    {
      "date": "2023-10-16",
      "bid": "239.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "243.00",
      "low": "236.00",
      "close": "243.00",
      "average": "240.615",
      "volume": "614",
      "turnover": "147242",
      "trades": "44"
    },
    {
      "date": "2023-10-17",
      "bid": "240.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "243.00",
      "low": "235.00",
      "close": "242.00",
      "average": "241.8811",
      "volume": "1085",
      "turnover": "262441",
      "trades": "26"
    },
    {
      "date": "2023-10-18",
      "bid": "237.00",
      "ask": "240.00",
      "open": "242.00",
      "high": "244.00",
      "low": "237.00",
      "close": "237.00",
      "average": "240.0564",
      "volume": "266",
      "turnover": "63855",
      "trades": "28"
    },
    {
      "date": "2023-10-19",
      "bid": "234.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "239.00",
      "low": "233.00",
      "close": "239.00",
      "average": "234.3779",
      "volume": "658",
      "turnover": "154336",
      "trades": "33"
    },
    {
      "date": "2023-10-20",
      "bid": "230.00",
      "ask": "232.00",
      "open": "239.00",
      "high": "239.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.60",
      "volume": "990",
      "turnover": "230274",
      "trades": "60"
    },
    {
      "date": "2023-10-23",
      "bid": "227.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "236.00",
      "low": "226.00",
      "close": "233.00",
      "average": "229.6143",
      "volume": "949",
      "turnover": "217904",
      "trades": "51"
    },
    {
      "date": "2023-10-24",
      "bid": "225.00",
      "ask": "228.00",
      "open": "227.00",
      "high": "235.00",
      "low": "225.00",
      "close": "228.00",
      "average": "227.7808",
      "volume": "780",
      "turnover": "177669",
      "trades": "46"
    },
    {
      "date": "2023-10-25",
      "bid": "225.00",
      "ask": "229.00",
      "open": "228.00",
      "high": "233.00",
      "low": "225.00",
      "close": "229.00",
      "average": "228.0998",
      "volume": "611",
      "turnover": "139369",
      "trades": "66"
    },
    {
      "date": "2023-10-26",
      "bid": "224.00",
      "ask": "228.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "224.00",
      "average": "224.981",
      "volume": "580",
      "turnover": "130489",
      "trades": "37"
    },
    {
      "date": "2023-10-27",
      "bid": "224.00",
      "ask": "228.00",
      "open": "224.00",
      "high": "228.00",
      "low": "224.00",
      "close": "224.00",
      "average": "226.0446",
      "volume": "381",
      "turnover": "86123",
      "trades": "37"
    },
    {
      "date": "2023-10-30",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "229.00",
      "low": "224.00",
      "close": "228.00",
      "average": "226.2689",
      "volume": "357",
      "turnover": "80778",
      "trades": "34"
    },
    {
      "date": "2023-10-31",
      "bid": "225.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.00",
      "low": "224.00",
      "close": "227.00",
      "average": "225.593",
      "volume": "511",
      "turnover": "115278",
      "trades": "26"
    },
    {
      "date": "2023-11-01",
      "bid": "224.00",
      "ask": "227.00",
      "open": "227.00",
      "high": "231.00",
      "low": "224.00",
      "close": "227.00",
      "average": "226.9713",
      "volume": "487",
      "turnover": "110535",
      "trades": "39"
    },
    {
      "date": "2023-11-02",
      "bid": "225.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "231.00",
      "low": "225.00",
      "close": "228.00",
      "average": "226.7362",
      "volume": "1626",
      "turnover": "368673",
      "trades": "61"
    },
    {
      "date": "2023-11-03",
      "bid": "227.00",
      "ask": "230.00",
      "open": "228.00",
      "high": "231.00",
      "low": "225.00",
      "close": "231.00",
      "average": "228.5205",
      "volume": "415",
      "turnover": "94836",
      "trades": "16"
    },
    {
      "date": "2023-11-06",
      "bid": "227.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "231.00",
      "average": "230.3931",
      "volume": "1071",
      "turnover": "246751",
      "trades": "33"
    },
    {
      "date": "2023-11-07",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "231.00",
      "low": "226.00",
      "close": "230.00",
      "average": "229.7462",
      "volume": "1261",
      "turnover": "289710",
      "trades": "30"
    },
    {
      "date": "2023-11-08",
      "bid": "226.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "230.00",
      "low": "224.00",
      "close": "227.00",
      "average": "226.8455",
      "volume": "1094",
      "turnover": "248169",
      "trades": "28"
    },
    {
      "date": "2023-11-09",
      "bid": "227.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.6573",
      "volume": "391",
      "turnover": "89014",
      "trades": "36"
    },
    {
      "date": "2023-11-10",
      "bid": "226.00",
      "ask": "229.00",
      "open": "227.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "229.1581",
      "volume": "291",
      "turnover": "66685",
      "trades": "19"
    },
    {
      "date": "2023-11-13",
      "bid": "227.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "232.00",
      "low": "227.00",
      "close": "229.00",
      "average": "227.7951",
      "volume": "405",
      "turnover": "92257",
      "trades": "24"
    },
    {
      "date": "2023-11-14",
      "bid": "226.00",
      "ask": "229.00",
      "open": "229.00",
      "high": "231.00",
      "low": "225.00",
      "close": "226.00",
      "average": "227.3204",
      "volume": "1782",
      "turnover": "405085",
      "trades": "59"
    },
    {
      "date": "2023-11-15",
      "bid": "230.00",
      "ask": "231.00",
      "open": "227.00",
      "high": "233.00",
      "low": "227.00",
      "close": "230.00",
      "average": "230.1286",
      "volume": "311",
      "turnover": "71570",
      "trades": "15"
    },
    {
      "date": "2023-11-16",
      "bid": "227.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "230.00",
      "low": "227.00",
      "close": "230.00",
      "average": "229.1861",
      "volume": "274",
      "turnover": "62797",
      "trades": "17"
    },
    {
      "date": "2023-11-17",
      "bid": "229.00",
      "ask": "233.00",
      "open": "232.00",
      "high": "232.00",
      "low": "228.00",
      "close": "232.00",
      "average": "231.7986",
      "volume": "144",
      "turnover": "33379",
      "trades": "18"
    },
    {
      "date": "2023-11-20",
      "bid": "230.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "235.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.3367",
      "volume": "1283",
      "turnover": "299371",
      "trades": "30"
    },
    {
      "date": "2023-11-21",
      "bid": "228.00",
      "ask": "229.00",
      "open": "230.00",
      "high": "237.00",
      "low": "228.00",
      "close": "229.00",
      "average": "230.0614",
      "volume": "684",
      "turnover": "157362",
      "trades": "47"
    },
    {
      "date": "2023-11-22",
      "bid": "230.00",
      "ask": "233.00",
      "open": "229.00",
      "high": "234.00",
      "low": "228.00",
      "close": "233.00",
      "average": "229.6981",
      "volume": "1358",
      "turnover": "311930",
      "trades": "23"
    },
    {
      "date": "2023-11-23",
      "bid": "235.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "240.00",
      "low": "235.00",
      "close": "239.00",
      "average": "237.7342",
      "volume": "1426",
      "turnover": "339009",
      "trades": "37"
    },
    {
      "date": "2023-11-24",
      "bid": "234.00",
      "ask": "235.00",
      "open": "245.00",
      "high": "245.00",
      "low": "232.00",
      "close": "235.00",
      "average": "235.1684",
      "volume": "2073",
      "turnover": "487504",
      "trades": "95"
    },
    {
      "date": "2023-11-27",
      "bid": "236.00",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.00",
      "low": "233.00",
      "close": "238.00",
      "average": "236.1083",
      "volume": "757",
      "turnover": "178734",
      "trades": "67"
    },
    {
      "date": "2023-11-28",
      "bid": "237.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "239.00",
      "low": "235.00",
      "close": "239.00",
      "average": "237.908",
      "volume": "413",
      "turnover": "98256",
      "trades": "41"
    },
    {
      "date": "2023-11-29",
      "bid": "237.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "241.00",
      "low": "235.00",
      "close": "241.00",
      "average": "239.0379",
      "volume": "475",
      "turnover": "113543",
      "trades": "38"
    },
    {
      "date": "2023-11-30",
      "bid": "236.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "235.00",
      "close": "240.00",
      "average": "239.2814",
      "volume": "803",
      "turnover": "192143",
      "trades": "35"
    },
    {
      "date": "2023-12-01",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "241.00",
      "low": "235.00",
      "close": "238.00",
      "average": "236.5295",
      "volume": "542",
      "turnover": "128199",
      "trades": "50"
    },
    {
      "date": "2023-12-04",
      "bid": "239.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.00",
      "average": "239.3431",
      "volume": "306",
      "turnover": "73239",
      "trades": "43"
    },
    {
      "date": "2023-12-05",
      "bid": "236.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.00",
      "low": "235.00",
      "close": "240.00",
      "average": "238.3354",
      "volume": "495",
      "turnover": "117976",
      "trades": "33"
    },
    {
      "date": "2023-12-06",
      "bid": "237.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "240.00",
      "low": "236.00",
      "close": "239.00",
      "average": "237.4379",
      "volume": "854",
      "turnover": "202772",
      "trades": "43"
    },
    {
      "date": "2023-12-07",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "239.00",
      "low": "235.00",
      "close": "237.00",
      "average": "236.0081",
      "volume": "991",
      "turnover": "233884",
      "trades": "45"
    },
    {
      "date": "2023-12-08",
      "bid": "236.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "240.00",
      "low": "235.00",
      "close": "240.00",
      "average": "237.8076",
      "volume": "525",
      "turnover": "124849",
      "trades": "46"
    },
    {
      "date": "2023-12-11",
      "bid": "238.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "243.00",
      "low": "236.00",
      "close": "240.00",
      "average": "240.1955",
      "volume": "885",
      "turnover": "212573",
      "trades": "47"
    },
    {
      "date": "2023-12-12",
      "bid": "237.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "240.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.0439",
      "volume": "592",
      "turnover": "141514",
      "trades": "40"
    },
    {
      "date": "2023-12-13",
      "bid": "236.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "240.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.95",
      "volume": "1340",
      "turnover": "317513",
      "trades": "48"
    },
    {
      "date": "2023-12-14",
      "bid": "239.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "242.00",
      "low": "238.00",
      "close": "240.00",
      "average": "239.593",
      "volume": "1516",
      "turnover": "363223",
      "trades": "31"
    },
    {
      "date": "2023-12-15",
      "bid": "236.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.00",
      "average": "237.8564",
      "volume": "1156",
      "turnover": "274962",
      "trades": "38"
    },
    {
      "date": "2023-12-18",
      "bid": "238.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "240.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.467",
      "volume": "546",
      "turnover": "130749",
      "trades": "39"
    },
    {
      "date": "2023-12-19",
      "bid": "236.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "234.00",
      "close": "237.00",
      "average": "235.6429",
      "volume": "7761",
      "turnover": "1829103",
      "trades": "192"
    },
    {
      "date": "2023-12-20",
      "bid": "237.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "241.00",
      "low": "235.00",
      "close": "240.00",
      "average": "237.4317",
      "volume": "366",
      "turnover": "86900",
      "trades": "39"
    },
    {
      "date": "2023-12-21",
      "bid": "235.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "233.00",
      "close": "237.00",
      "average": "235.848",
      "volume": "408",
      "turnover": "96226",
      "trades": "34"
    },
    {
      "date": "2023-12-22",
      "bid": "238.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "239.00",
      "low": "235.00",
      "close": "239.00",
      "average": "237.9655",
      "volume": "493",
      "turnover": "117317",
      "trades": "55"
    },
    {
      "date": "2023-12-27",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.00",
      "low": "235.00",
      "close": "238.00",
      "average": "237.0988",
      "volume": "800",
      "turnover": "189679",
      "trades": "106"
    },
    {
      "date": "2023-12-28",
      "bid": "238.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "246.00",
      "low": "238.00",
      "close": "241.00",
      "average": "240.2883",
      "volume": "992",
      "turnover": "238366",
      "trades": "88"
    },
    {
      "date": "2023-12-29",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "242.00",
      "low": "235.00",
      "close": "242.00",
      "average": "238.6362",
      "volume": "1322",
      "turnover": "315477",
      "trades": "81"
    },
    {
      "date": "2024-01-02",
      "bid": "242.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "243.00",
      "low": "238.00",
      "close": "242.00",
      "average": "242.2454",
      "volume": "603",
      "turnover": "146074",
      "trades": "70"
    },
    {
      "date": "2024-01-03",
      "bid": "239.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "244.00",
      "low": "239.00",
      "close": "242.00",
      "average": "241.9062",
      "volume": "437",
      "turnover": "105713",
      "trades": "26"
    },
    {
      "date": "2024-01-04",
      "bid": "241.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "243.00",
      "low": "240.00",
      "close": "243.00",
      "average": "241.4792",
      "volume": "672",
      "turnover": "162274",
      "trades": "48"
    },
    {
      "date": "2024-01-05",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "243.00",
      "low": "239.00",
      "close": "243.00",
      "average": "239.5354",
      "volume": "226",
      "turnover": "54135",
      "trades": "18"
    },
    {
      "date": "2024-01-08",
      "bid": "241.00",
      "ask": "242.00",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "242.00",
      "average": "239.2084",
      "volume": "2289",
      "turnover": "547548",
      "trades": "83"
    },
    {
      "date": "2024-01-09",
      "bid": "242.00",
      "ask": "246.00",
      "open": "240.00",
      "high": "246.00",
      "low": "238.00",
      "close": "246.00",
      "average": "243.5721",
      "volume": "4094",
      "turnover": "997184",
      "trades": "85"
    },
    {
      "date": "2024-01-10",
      "bid": "241.00",
      "ask": "245.00",
      "open": "246.00",
      "high": "246.00",
      "low": "240.00",
      "close": "245.00",
      "average": "243.7066",
      "volume": "1011",
      "turnover": "246206",
      "trades": "40"
    },
    {
      "date": "2024-01-11",
      "bid": "242.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.32",
      "volume": "250",
      "turnover": "61080",
      "trades": "28"
    },
    {
      "date": "2024-01-12",
      "bid": "240.00",
      "ask": "242.00",
      "open": "245.00",
      "high": "245.00",
      "low": "238.00",
      "close": "242.00",
      "average": "239.932",
      "volume": "2765",
      "turnover": "663412",
      "trades": "84"
    },
    {
      "date": "2024-01-15",
      "bid": "241.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "243.146",
      "volume": "1123",
      "turnover": "273053",
      "trades": "44"
    },
    {
      "date": "2024-01-16",
      "bid": "239.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "243.00",
      "low": "238.00",
      "close": "241.00",
      "average": "239.598",
      "volume": "913",
      "turnover": "218753",
      "trades": "52"
    },
    {
      "date": "2024-01-17",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "236.00",
      "close": "239.00",
      "average": "239.1093",
      "volume": "421",
      "turnover": "100665",
      "trades": "33"
    },
    {
      "date": "2024-01-18",
      "bid": "239.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "240.00",
      "low": "238.00",
      "close": "240.00",
      "average": "238.5217",
      "volume": "138",
      "turnover": "32916",
      "trades": "18"
    },
    {
      "date": "2024-01-19",
      "bid": "237.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "240.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.7572",
      "volume": "1174",
      "turnover": "280301",
      "trades": "27"
    },
    {
      "date": "2024-01-22",
      "bid": "236.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "240.00",
      "low": "233.00",
      "close": "236.00",
      "average": "235.451",
      "volume": "2330",
      "turnover": "548566",
      "trades": "83"
    },
    {
      "date": "2024-01-23",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.00",
      "low": "235.00",
      "close": "238.00",
      "average": "236.7057",
      "volume": "265",
      "turnover": "62727",
      "trades": "29"
    },
    {
      "date": "2024-01-24",
      "bid": "235.00",
      "ask": "238.00",
      "open": "240.00",
      "high": "240.00",
      "low": "235.00",
      "close": "238.00",
      "average": "236.2711",
      "volume": "380",
      "turnover": "89783",
      "trades": "43"
    },
    {
      "date": "2024-01-25",
      "bid": "236.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.00",
      "low": "233.00",
      "close": "238.00",
      "average": "236.0668",
      "volume": "374",
      "turnover": "88289",
      "trades": "40"
    },
    {
      "date": "2024-01-26",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "240.00",
      "low": "234.00",
      "close": "236.00",
      "average": "238.5027",
      "volume": "2431",
      "turnover": "579800",
      "trades": "82"
    },
    {
      "date": "2024-01-29",
      "bid": "234.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "238.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.2856",
      "volume": "3852",
      "turnover": "902468",
      "trades": "130"
    },
    {
      "date": "2024-01-30",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.3355",
      "volume": "778",
      "turnover": "182313",
      "trades": "53"
    },
    {
      "date": "2024-01-31",
      "bid": "232.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "234.00",
      "average": "232.9533",
      "volume": "1949",
      "turnover": "454026",
      "trades": "115"
    },
    {
      "date": "2024-02-01",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.00",
      "low": "232.00",
      "close": "232.00",
      "average": "233.9499",
      "volume": "439",
      "turnover": "102704",
      "trades": "34"
    },
    {
      "date": "2024-02-02",
      "bid": "235.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "236.00",
      "low": "232.00",
      "close": "236.00",
      "average": "235.3791",
      "volume": "1034",
      "turnover": "243382",
      "trades": "47"
    },
    {
      "date": "2024-02-05",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "237.00",
      "low": "232.00",
      "close": "234.00",
      "average": "233.9359",
      "volume": "1201",
      "turnover": "280957",
      "trades": "71"
    },
    {
      "date": "2024-02-06",
      "bid": "232.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "240.00",
      "low": "230.00",
      "close": "235.00",
      "average": "234.6214",
      "volume": "1754",
      "turnover": "411526",
      "trades": "65"
    },
    {
      "date": "2024-02-07",
      "bid": "234.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "235.4596",
      "volume": "359",
      "turnover": "84530",
      "trades": "26"
    },
    {
      "date": "2024-02-08",
      "bid": "236.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.00",
      "low": "234.00",
      "close": "237.00",
      "average": "237.0371",
      "volume": "782",
      "turnover": "185363",
      "trades": "43"
    },
    {
      "date": "2024-02-09",
      "bid": "239.00",
      "ask": "241.00",
      "open": "233.00",
      "high": "240.00",
      "low": "233.00",
      "close": "238.00",
      "average": "238.5204",
      "volume": "1541",
      "turnover": "367560",
      "trades": "91"
    },
    {
      "date": "2024-02-12",
      "bid": "243.00",
      "ask": "246.00",
      "open": "242.00",
      "high": "247.00",
      "low": "242.00",
      "close": "243.00",
      "average": "244.6062",
      "volume": "2011",
      "turnover": "491903",
      "trades": "105"
    },
    {
      "date": "2024-02-13",
      "bid": "241.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "248.00",
      "low": "237.00",
      "close": "241.00",
      "average": "240.2362",
      "volume": "2820",
      "turnover": "677466",
      "trades": "83"
    },
    {
      "date": "2024-02-14",
      "bid": "243.00",
      "ask": "245.00",
      "open": "241.00",
      "high": "245.00",
      "low": "238.00",
      "close": "243.00",
      "average": "243.0993",
      "volume": "3001",
      "turnover": "729541",
      "trades": "41"
    },
    {
      "date": "2024-02-15",
      "bid": "244.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.7117",
      "volume": "385",
      "turnover": "93829",
      "trades": "24"
    },
    {
      "date": "2024-02-16",
      "bid": "248.00",
      "ask": "251.00",
      "open": "245.00",
      "high": "251.00",
      "low": "244.00",
      "close": "251.00",
      "average": "247.372",
      "volume": "2000",
      "turnover": "494744",
      "trades": "63"
    },
    {
      "date": "2024-02-19",
      "bid": "247.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "251.00",
      "low": "246.00",
      "close": "247.00",
      "average": "248.9777",
      "volume": "942",
      "turnover": "234537",
      "trades": "50"
    },
    {
      "date": "2024-02-20",
      "bid": "247.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "254.00",
      "low": "243.00",
      "close": "250.00",
      "average": "247.6939",
      "volume": "4087",
      "turnover": "1012325",
      "trades": "86"
    },
    {
      "date": "2024-02-21",
      "bid": "245.00",
      "ask": "249.00",
      "open": "249.00",
      "high": "250.00",
      "low": "243.00",
      "close": "249.00",
      "average": "245.7351",
      "volume": "853",
      "turnover": "209612",
      "trades": "42"
    },
    {
      "date": "2024-02-22",
      "bid": "246.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.4944",
      "volume": "269",
      "turnover": "66576",
      "trades": "29"
    },
    {
      "date": "2024-02-23",
      "bid": "248.00",
      "ask": "249.00",
      "open": "247.00",
      "high": "251.00",
      "low": "243.00",
      "close": "249.00",
      "average": "245.966",
      "volume": "1237",
      "turnover": "304260",
      "trades": "75"
    },
    {
      "date": "2024-02-26",
      "bid": "247.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "252.00",
      "low": "247.00",
      "close": "247.00",
      "average": "249.5944",
      "volume": "1181",
      "turnover": "294771",
      "trades": "81"
    },
    {
      "date": "2024-02-27",
      "bid": "255.00",
      "ask": "256.00",
      "open": "247.00",
      "high": "257.00",
      "low": "246.00",
      "close": "256.00",
      "average": "253.1892",
      "volume": "3330",
      "turnover": "843120",
      "trades": "79"
    },
    {
      "date": "2024-02-28",
      "bid": "253.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "256.00",
      "low": "253.00",
      "close": "255.00",
      "average": "253.7692",
      "volume": "897",
      "turnover": "227631",
      "trades": "43"
    },
    {
      "date": "2024-02-29",
      "bid": "251.00",
      "ask": "252.00",
      "open": "255.00",
      "high": "256.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.8444",
      "volume": "675",
      "turnover": "168645",
      "trades": "56"
    },
    {
      "date": "2024-03-01",
      "bid": "253.00",
      "ask": "256.00",
      "open": "253.00",
      "high": "256.00",
      "low": "251.00",
      "close": "256.00",
      "average": "254.9876",
      "volume": "1617",
      "turnover": "412315",
      "trades": "64"
    },
    {
      "date": "2024-03-04",
      "bid": "256.00",
      "ask": "257.00",
      "open": "256.00",
      "high": "260.00",
      "low": "253.00",
      "close": "257.00",
      "average": "257.4979",
      "volume": "1406",
      "turnover": "362042",
      "trades": "65"
    },
    {
      "date": "2024-03-05",
      "bid": "256.00",
      "ask": "257.00",
      "open": "257.00",
      "high": "258.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.3885",
      "volume": "381",
      "turnover": "97684",
      "trades": "45"
    },
    {
      "date": "2024-03-06",
      "bid": "258.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "260.00",
      "low": "253.00",
      "close": "260.00",
      "average": "258.653",
      "volume": "1677",
      "turnover": "433761",
      "trades": "44"
    },
    {
      "date": "2024-03-07",
      "bid": "253.00",
      "ask": "255.00",
      "open": "260.00",
      "high": "260.00",
      "low": "249.00",
      "close": "254.00",
      "average": "253.7975",
      "volume": "2203",
      "turnover": "559116",
      "trades": "217"
    },
    {
      "date": "2024-03-08",
      "bid": "249.00",
      "ask": "252.00",
      "open": "254.00",
      "high": "255.00",
      "low": "247.00",
      "close": "252.00",
      "average": "249.816",
      "volume": "1141",
      "turnover": "285040",
      "trades": "70"
    },
    {
      "date": "2024-03-11",
      "bid": "250.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.00",
      "low": "247.00",
      "close": "252.00",
      "average": "250.3074",
      "volume": "475",
      "turnover": "118896",
      "trades": "35"
    },
    {
      "date": "2024-03-12",
      "bid": "248.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.00",
      "low": "246.00",
      "close": "252.00",
      "average": "249.943",
      "volume": "789",
      "turnover": "197205",
      "trades": "58"
    },
    {
      "date": "2024-03-13",
      "bid": "256.00",
      "ask": "257.00",
      "open": "249.00",
      "high": "260.00",
      "low": "249.00",
      "close": "257.00",
      "average": "255.1761",
      "volume": "621",
      "turnover": "158472",
      "trades": "45"
    },
    {
      "date": "2024-03-14",
      "bid": "255.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "262.00",
      "low": "253.00",
      "close": "255.00",
      "average": "257.2932",
      "volume": "1081",
      "turnover": "278134",
      "trades": "42"
    },
    {
      "date": "2024-03-15",
      "bid": "255.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "262.00",
      "low": "253.00",
      "close": "255.00",
      "average": "255.8597",
      "volume": "670",
      "turnover": "171426",
      "trades": "44"
    },
    {
      "date": "2024-03-18",
      "bid": "256.00",
      "ask": "258.00",
      "open": "255.00",
      "high": "258.00",
      "low": "252.00",
      "close": "258.00",
      "average": "256.1278",
      "volume": "360",
      "turnover": "92206",
      "trades": "39"
    },
    {
      "date": "2024-03-19",
      "bid": "260.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "260.00",
      "low": "251.00",
      "close": "260.00",
      "average": "255.2488",
      "volume": "1885",
      "turnover": "481144",
      "trades": "62"
    },
    {
      "date": "2024-03-20",
      "bid": "264.00",
      "ask": "265.00",
      "open": "260.00",
      "high": "265.00",
      "low": "257.00",
      "close": "265.00",
      "average": "260.6454",
      "volume": "1661",
      "turnover": "432932",
      "trades": "51"
    },
    {
      "date": "2024-03-21",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "268.00",
      "low": "260.00",
      "close": "267.00",
      "average": "265.269",
      "volume": "2182",
      "turnover": "578817",
      "trades": "56"
    },
    {
      "date": "2024-03-22",
      "bid": "269.00",
      "ask": "275.00",
      "open": "267.00",
      "high": "275.00",
      "low": "267.00",
      "close": "270.00",
      "average": "270.4258",
      "volume": "3067",
      "turnover": "829396",
      "trades": "86"
    },
    {
      "date": "2024-03-25",
      "bid": "262.00",
      "ask": "263.00",
      "open": "267.00",
      "high": "279.00",
      "low": "255.00",
      "close": "264.00",
      "average": "262.6836",
      "volume": "3837",
      "turnover": "1007917",
      "trades": "159"
    },
    {
      "date": "2024-03-26",
      "bid": "262.00",
      "ask": "264.00",
      "open": "264.00",
      "high": "264.00",
      "low": "259.00",
      "close": "264.00",
      "average": "261.7538",
      "volume": "325",
      "turnover": "85070",
      "trades": "55"
    },
    {
      "date": "2024-03-27",
      "bid": "266.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "269.00",
      "low": "264.00",
      "close": "267.00",
      "average": "267.088",
      "volume": "341",
      "turnover": "91077",
      "trades": "51"
    },
    {
      "date": "2024-03-28",
      "bid": "268.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "271.00",
      "low": "268.00",
      "close": "269.00",
      "average": "269.7118",
      "volume": "687",
      "turnover": "185292",
      "trades": "48"
    },
    {
      "date": "2024-04-02",
      "bid": "266.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "270.00",
      "low": "267.00",
      "close": "267.00",
      "average": "267.9208",
      "volume": "2627",
      "turnover": "703828",
      "trades": "67"
    },
    {
      "date": "2024-04-03",
      "bid": "266.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "272.00",
      "low": "265.00",
      "close": "268.00",
      "average": "268.6395",
      "volume": "430",
      "turnover": "115515",
      "trades": "53"
    },
    {
      "date": "2024-04-04",
      "bid": "266.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "268.00",
      "low": "266.00",
      "close": "268.00",
      "average": "266.9545",
      "volume": "440",
      "turnover": "117460",
      "trades": "49"
    },
    {
      "date": "2024-04-05",
      "bid": "264.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "267.00",
      "low": "264.00",
      "close": "267.00",
      "average": "266.004",
      "volume": "505",
      "turnover": "134332",
      "trades": "45"
    },
    {
      "date": "2024-04-08",
      "bid": "267.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "273.00",
      "low": "264.00",
      "close": "270.00",
      "average": "269.4094",
      "volume": "552",
      "turnover": "148714",
      "trades": "53"
    },
    {
      "date": "2024-04-09",
      "bid": "269.00",
      "ask": "271.00",
      "open": "273.00",
      "high": "273.00",
      "low": "265.00",
      "close": "271.00",
      "average": "268.8674",
      "volume": "611",
      "turnover": "164278",
      "trades": "40"
    },
    {
      "date": "2024-04-10",
      "bid": "269.00",
      "ask": "271.00",
      "open": "270.00",
      "high": "275.00",
      "low": "267.00",
      "close": "271.00",
      "average": "272.3002",
      "volume": "1859",
      "turnover": "506206",
      "trades": "45"
    },
    {
      "date": "2024-04-11",
      "bid": "265.00",
      "ask": "270.00",
      "open": "271.00",
      "high": "273.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.4784",
      "volume": "602",
      "turnover": "161022",
      "trades": "50"
    },
    {
      "date": "2024-04-12",
      "bid": "264.00",
      "ask": "266.00",
      "open": "267.00",
      "high": "271.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.8787",
      "volume": "544",
      "turnover": "144638",
      "trades": "53"
    },
    {
      "date": "2024-04-15",
      "bid": "261.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "265.00",
      "low": "260.00",
      "close": "263.00",
      "average": "262.8459",
      "volume": "811",
      "turnover": "213168",
      "trades": "74"
    },
    {
      "date": "2024-04-16",
      "bid": "259.00",
      "ask": "260.00",
      "open": "263.00",
      "high": "264.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.7537",
      "volume": "341",
      "turnover": "88576",
      "trades": "41"
    },
    {
      "date": "2024-04-17",
      "bid": "256.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "261.00",
      "low": "253.00",
      "close": "259.00",
      "average": "255.0651",
      "volume": "1382",
      "turnover": "352500",
      "trades": "66"
    },
    {
      "date": "2024-04-18",
      "bid": "258.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "263.00",
      "low": "258.00",
      "close": "259.00",
      "average": "260.2303",
      "volume": "343",
      "turnover": "89259",
      "trades": "56"
    },
    {
      "date": "2024-04-19",
      "bid": "254.00",
      "ask": "255.00",
      "open": "263.00",
      "high": "263.00",
      "low": "251.00",
      "close": "254.00",
      "average": "257.162",
      "volume": "1457",
      "turnover": "374685",
      "trades": "105"
    },
    {
      "date": "2024-04-22",
      "bid": "253.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "262.00",
      "low": "253.00",
      "close": "254.00",
      "average": "255.0118",
      "volume": "847",
      "turnover": "215995",
      "trades": "104"
    },
    {
      "date": "2024-04-23",
      "bid": "254.00",
      "ask": "256.00",
      "open": "254.00",
      "high": "259.00",
      "low": "252.00",
      "close": "256.00",
      "average": "253.9776",
      "volume": "1360",
      "turnover": "345434.5",
      "trades": "126"
    },
    {
      "date": "2024-04-24",
      "bid": "257.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "262.00",
      "low": "257.00",
      "close": "260.00",
      "average": "260.0122",
      "volume": "1475",
      "turnover": "383518",
      "trades": "95"
    },
    {
      "date": "2024-04-25",
      "bid": "260.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "270.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.3343",
      "volume": "691",
      "turnover": "180582",
      "trades": "55"
    },
    {
      "date": "2024-04-26",
      "bid": "265.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "274.00",
      "low": "260.00",
      "close": "266.00",
      "average": "267.70",
      "volume": "2073",
      "turnover": "554942",
      "trades": "85"
    },
    {
      "date": "2024-04-29",
      "bid": "273.00",
      "ask": "274.00",
      "open": "267.00",
      "high": "281.00",
      "low": "267.00",
      "close": "274.00",
      "average": "275.7595",
      "volume": "1921",
      "turnover": "529734",
      "trades": "98"
    },
    {
      "date": "2024-04-30",
      "bid": "280.00",
      "ask": "282.00",
      "open": "274.00",
      "high": "282.00",
      "low": "274.00",
      "close": "282.00",
      "average": "280.6279",
      "volume": "1153",
      "turnover": "323564",
      "trades": "54"
    },
    {
      "date": "2024-05-02",
      "bid": "276.00",
      "ask": "279.00",
      "open": "282.00",
      "high": "282.00",
      "low": "271.00",
      "close": "279.00",
      "average": "277.5091",
      "volume": "2363",
      "turnover": "655754",
      "trades": "122"
    },
    {
      "date": "2024-05-03",
      "bid": "272.00",
      "ask": "278.00",
      "open": "278.00",
      "high": "279.00",
      "low": "265.00",
      "close": "272.00",
      "average": "270.2056",
      "volume": "1396",
      "turnover": "377207",
      "trades": "104"
    },
    {
      "date": "2024-05-06",
      "bid": "271.00",
      "ask": "272.00",
      "open": "272.00",
      "high": "278.00",
      "low": "266.00",
      "close": "272.00",
      "average": "270.3839",
      "volume": "883",
      "turnover": "238749",
      "trades": "60"
    },
    {
      "date": "2024-05-07",
      "bid": "266.00",
      "ask": "268.00",
      "open": "272.00",
      "high": "277.00",
      "low": "266.00",
      "close": "268.00",
      "average": "267.717",
      "volume": "1463",
      "turnover": "391670",
      "trades": "82"
    },
    {
      "date": "2024-05-08",
      "bid": "270.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "273.00",
      "low": "266.00",
      "close": "270.00",
      "average": "268.2609",
      "volume": "617",
      "turnover": "165517",
      "trades": "28"
    },
    {
      "date": "2024-05-10",
      "bid": "266.00",
      "ask": "268.00",
      "open": "273.00",
      "high": "273.00",
      "low": "265.00",
      "close": "268.00",
      "average": "268.2136",
      "volume": "1512",
      "turnover": "405539",
      "trades": "161"
    },
    {
      "date": "2024-05-13",
      "bid": "264.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "263.00",
      "close": "268.00",
      "average": "266.0286",
      "volume": "1749",
      "turnover": "465284",
      "trades": "77"
    },
    {
      "date": "2024-05-14",
      "bid": "266.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "268.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.2794",
      "volume": "519",
      "turnover": "138718",
      "trades": "53"
    },
    {
      "date": "2024-05-15",
      "bid": "265.00",
      "ask": "269.00",
      "open": "268.00",
      "high": "270.00",
      "low": "264.00",
      "close": "269.00",
      "average": "268.0576",
      "volume": "1197",
      "turnover": "320865",
      "trades": "71"
    },
    {
      "date": "2024-05-16",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "270.00",
      "low": "264.00",
      "close": "268.00",
      "average": "267.5911",
      "volume": "653",
      "turnover": "174737",
      "trades": "47"
    },
    {
      "date": "2024-05-17",
      "bid": "266.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.4898",
      "volume": "492",
      "turnover": "130621",
      "trades": "67"
    },
    {
      "date": "2024-05-20",
      "bid": "267.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "273.00",
      "low": "266.00",
      "close": "271.00",
      "average": "270.0459",
      "volume": "1589",
      "turnover": "429103",
      "trades": "66"
    },
    {
      "date": "2024-05-21",
      "bid": "267.00",
      "ask": "268.00",
      "open": "271.00",
      "high": "274.00",
      "low": "262.00",
      "close": "268.00",
      "average": "267.6455",
      "volume": "1038",
      "turnover": "277816",
      "trades": "63"
    },
    {
      "date": "2024-05-22",
      "bid": "253.00",
      "ask": "258.00",
      "open": "268.00",
      "high": "268.00",
      "low": "255.00",
      "close": "257.00",
      "average": "260.6404",
      "volume": "3134",
      "turnover": "816847",
      "trades": "128"
    },
    {
      "date": "2024-05-23",
      "bid": "254.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "262.00",
      "low": "254.00",
      "close": "255.00",
      "average": "257.952",
      "volume": "2020",
      "turnover": "521063",
      "trades": "88"
    },
    {
      "date": "2024-05-24",
      "bid": "252.00",
      "ask": "253.00",
      "open": "260.00",
      "high": "260.00",
      "low": "246.00",
      "close": "253.00",
      "average": "250.0821",
      "volume": "6956",
      "turnover": "1739571",
      "trades": "207"
    },
    {
      "date": "2024-05-27",
      "bid": "259.00",
      "ask": "260.00",
      "open": "254.00",
      "high": "260.00",
      "low": "254.00",
      "close": "260.00",
      "average": "258.1167",
      "volume": "1997",
      "turnover": "515459",
      "trades": "112"
    },
    {
      "date": "2024-05-28",
      "bid": "259.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "260.00",
      "low": "256.00",
      "close": "260.00",
      "average": "259.186",
      "volume": "2129",
      "turnover": "551807",
      "trades": "85"
    },
    {
      "date": "2024-05-29",
      "bid": "258.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "260.00",
      "low": "257.00",
      "close": "259.00",
      "average": "258.2343",
      "volume": "1097",
      "turnover": "283283",
      "trades": "42"
    },
    {
      "date": "2024-05-30",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "261.00",
      "low": "254.00",
      "close": "260.00",
      "average": "256.8958",
      "volume": "806",
      "turnover": "207058",
      "trades": "39"
    },
    {
      "date": "2024-05-31",
      "bid": "255.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "260.00",
      "low": "255.00",
      "close": "255.00",
      "average": "256.2469",
      "volume": "2645",
      "turnover": "677773",
      "trades": "262"
    },
    {
      "date": "2024-06-03",
      "bid": "256.00",
      "ask": "258.00",
      "open": "255.00",
      "high": "261.00",
      "low": "252.00",
      "close": "258.00",
      "average": "254.3584",
      "volume": "2810",
      "turnover": "714747",
      "trades": "114"
    },
    {
      "date": "2024-06-04",
      "bid": "257.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "259.00",
      "low": "255.00",
      "close": "258.00",
      "average": "258.2894",
      "volume": "552",
      "turnover": "142577",
      "trades": "60"
    },
    {
      "date": "2024-06-05",
      "bid": "259.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "265.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.5786",
      "volume": "3619",
      "turnover": "943034",
      "trades": "120"
    },
    {
      "date": "2024-06-07",
      "bid": "259.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "264.00",
      "low": "257.00",
      "close": "260.00",
      "average": "261.0182",
      "volume": "987",
      "turnover": "257625",
      "trades": "57"
    },
    {
      "date": "2024-06-10",
      "bid": "258.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "263.00",
      "low": "259.00",
      "close": "261.00",
      "average": "260.399",
      "volume": "1025",
      "turnover": "266909",
      "trades": "44"
    },
    {
      "date": "2024-06-11",
      "bid": "261.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.00",
      "average": "262.5622",
      "volume": "1311",
      "turnover": "344219",
      "trades": "63"
    },
    {
      "date": "2024-06-12",
      "bid": "264.00",
      "ask": "266.00",
      "open": "262.00",
      "high": "265.00",
      "low": "258.00",
      "close": "265.00",
      "average": "262.1721",
      "volume": "3858",
      "turnover": "1011460",
      "trades": "84"
    },
    {
      "date": "2024-06-13",
      "bid": "259.00",
      "ask": "262.00",
      "open": "265.00",
      "high": "265.00",
      "low": "260.00",
      "close": "262.00",
      "average": "263.0229",
      "volume": "480",
      "turnover": "126251",
      "trades": "30"
    },
    {
      "date": "2024-06-14",
      "bid": "261.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "263.00",
      "low": "259.00",
      "close": "263.00",
      "average": "261.108",
      "volume": "2445",
      "turnover": "638409",
      "trades": "39"
    },
    {
      "date": "2024-06-17",
      "bid": "260.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "263.00",
      "low": "257.00",
      "close": "262.00",
      "average": "259.5313",
      "volume": "1086",
      "turnover": "281851",
      "trades": "66"
    },
    {
      "date": "2024-06-18",
      "bid": "261.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "264.00",
      "low": "259.00",
      "close": "263.00",
      "average": "261.6958",
      "volume": "378",
      "turnover": "98921",
      "trades": "27"
    },
    {
      "date": "2024-06-19",
      "bid": "260.00",
      "ask": "261.00",
      "open": "263.00",
      "high": "263.00",
      "low": "260.00",
      "close": "260.00",
      "average": "260.9947",
      "volume": "941",
      "turnover": "245596",
      "trades": "23"
    },
    {
      "date": "2024-06-20",
      "bid": "261.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "263.00",
      "average": "262.3739",
      "volume": "658",
      "turnover": "172642",
      "trades": "30"
    },
    {
      "date": "2024-06-24",
      "bid": "258.00",
      "ask": "261.00",
      "open": "263.00",
      "high": "263.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.369",
      "volume": "820",
      "turnover": "213533.5",
      "trades": "48"
    },
    {
      "date": "2024-06-25",
      "bid": "257.00",
      "ask": "258.00",
      "open": "261.00",
      "high": "261.00",
      "low": "257.00",
      "close": "257.00",
      "average": "258.1483",
      "volume": "715",
      "turnover": "184576",
      "trades": "50"
    },
    {
      "date": "2024-06-26",
      "bid": "256.00",
      "ask": "259.00",
      "open": "260.00",
      "high": "260.00",
      "low": "255.00",
      "close": "259.00",
      "average": "256.8159",
      "volume": "630",
      "turnover": "161794",
      "trades": "45"
    },
    {
      "date": "2024-06-27",
      "bid": "252.00",
      "ask": "255.00",
      "open": "258.00",
      "high": "258.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.4088",
      "volume": "1886",
      "turnover": "477929",
      "trades": "83"
    },
    {
      "date": "2024-06-28",
      "bid": "252.00",
      "ask": "255.00",
      "open": "252.00",
      "high": "254.00",
      "low": "250.00",
      "close": "253.00",
      "average": "251.6755",
      "volume": "1282",
      "turnover": "322648",
      "trades": "69"
    },
    {
      "date": "2024-07-01",
      "bid": "254.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "256.00",
      "low": "253.00",
      "close": "255.00",
      "average": "253.795",
      "volume": "361",
      "turnover": "91620",
      "trades": "44"
    },
    {
      "date": "2024-07-02",
      "bid": "256.00",
      "ask": "260.00",
      "open": "254.00",
      "high": "260.00",
      "low": "254.00",
      "close": "257.00",
      "average": "258.1297",
      "volume": "2137",
      "turnover": "551544",
      "trades": "64"
    },
    {
      "date": "2024-07-03",
      "bid": "254.00",
      "ask": "257.00",
      "open": "257.00",
      "high": "259.00",
      "low": "254.00",
      "close": "257.00",
      "average": "255.7924",
      "volume": "578",
      "turnover": "147848",
      "trades": "39"
    },
    {
      "date": "2024-07-04",
      "bid": "259.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "260.00",
      "low": "257.00",
      "close": "260.00",
      "average": "258.5539",
      "volume": "621",
      "turnover": "160562",
      "trades": "30"
    },
    {
      "date": "2024-07-05",
      "bid": "261.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "263.00",
      "low": "256.00",
      "close": "263.00",
      "average": "258.39",
      "volume": "641",
      "turnover": "165628",
      "trades": "38"
    },
    {
      "date": "2024-07-08",
      "bid": "260.00",
      "ask": "261.00",
      "open": "263.00",
      "high": "266.00",
      "low": "260.00",
      "close": "260.00",
      "average": "262.9776",
      "volume": "1070",
      "turnover": "281386",
      "trades": "36"
    },
    {
      "date": "2024-07-09",
      "bid": "260.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "263.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.4795",
      "volume": "365",
      "turnover": "95440",
      "trades": "26"
    },
    {
      "date": "2024-07-10",
      "bid": "260.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "265.00",
      "low": "257.00",
      "close": "257.00",
      "average": "262.1878",
      "volume": "772",
      "turnover": "202409",
      "trades": "35"
    },
    {
      "date": "2024-07-11",
      "bid": "259.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "262.00",
      "low": "258.00",
      "close": "262.00",
      "average": "260.7814",
      "volume": "279",
      "turnover": "72758",
      "trades": "22"
    },
    {
      "date": "2024-07-12",
      "bid": "259.00",
      "ask": "262.00",
      "open": "265.00",
      "high": "265.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.8912",
      "volume": "377",
      "turnover": "97979",
      "trades": "25"
    },
    {
      "date": "2024-07-15",
      "bid": "260.00",
      "ask": "262.00",
      "open": "259.00",
      "high": "265.00",
      "low": "258.00",
      "close": "262.00",
      "average": "261.1108",
      "volume": "388",
      "turnover": "101311",
      "trades": "36"
    },
    {
      "date": "2024-07-16",
      "bid": "261.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "264.00",
      "low": "259.00",
      "close": "262.00",
      "average": "261.4444",
      "volume": "873",
      "turnover": "228241",
      "trades": "33"
    },
    {
      "date": "2024-07-17",
      "bid": "260.00",
      "ask": "262.00",
      "open": "264.00",
      "high": "265.00",
      "low": "260.00",
      "close": "260.00",
      "average": "263.0575",
      "volume": "1530",
      "turnover": "402478",
      "trades": "42"
    },
    {
      "date": "2024-07-18",
      "bid": "260.00",
      "ask": "261.00",
      "open": "257.00",
      "high": "261.00",
      "low": "257.00",
      "close": "260.00",
      "average": "258.7219",
      "volume": "694",
      "turnover": "179553",
      "trades": "33"
    },
    {
      "date": "2024-07-19",
      "bid": "260.00",
      "ask": "261.00",
      "open": "261.00",
      "high": "261.00",
      "low": "258.00",
      "close": "261.00",
      "average": "260.2747",
      "volume": "466",
      "turnover": "121288",
      "trades": "37"
    },
    {
      "date": "2024-07-22",
      "bid": "263.00",
      "ask": "264.00",
      "open": "262.00",
      "high": "264.00",
      "low": "258.00",
      "close": "263.00",
      "average": "262.7679",
      "volume": "280",
      "turnover": "73575",
      "trades": "34"
    },
    {
      "date": "2024-07-23",
      "bid": "262.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "265.00",
      "low": "259.00",
      "close": "262.00",
      "average": "261.0133",
      "volume": "747",
      "turnover": "195047",
      "trades": "30"
    },
    {
      "date": "2024-07-24",
      "bid": "262.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "265.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.5204",
      "volume": "588",
      "turnover": "154362",
      "trades": "23"
    },
    {
      "date": "2024-07-25",
      "bid": "262.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "263.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.4747",
      "volume": "474",
      "turnover": "124413",
      "trades": "29"
    },
    {
      "date": "2024-07-26",
      "bid": "262.00",
      "ask": "264.00",
      "open": "267.00",
      "high": "268.00",
      "low": "262.00",
      "close": "264.00",
      "average": "264.4532",
      "volume": "918",
      "turnover": "242768",
      "trades": "50"
    },
    {
      "date": "2024-07-29",
      "bid": "264.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "267.00",
      "low": "264.00",
      "close": "264.00",
      "average": "265.3795",
      "volume": "606",
      "turnover": "160820",
      "trades": "54"
    },
    {
      "date": "2024-07-30",
      "bid": "264.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "268.00",
      "low": "263.00",
      "close": "267.00",
      "average": "265.6667",
      "volume": "1095",
      "turnover": "290905",
      "trades": "45"
    },
    {
      "date": "2024-07-31",
      "bid": "263.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "269.00",
      "low": "263.00",
      "close": "266.00",
      "average": "266.4128",
      "volume": "235",
      "turnover": "62607",
      "trades": "29"
    },
    {
      "date": "2024-08-01",
      "bid": "263.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "266.00",
      "low": "263.00",
      "close": "263.00",
      "average": "263.9576",
      "volume": "118",
      "turnover": "31147",
      "trades": "23"
    },
    {
      "date": "2024-08-02",
      "bid": "256.00",
      "ask": "259.00",
      "open": "265.00",
      "high": "265.00",
      "low": "256.00",
      "close": "256.00",
      "average": "260.5065",
      "volume": "1457",
      "turnover": "379558",
      "trades": "100"
    },
    {
      "date": "2024-08-05",
      "bid": "246.00",
      "ask": "247.00",
      "open": "254.00",
      "high": "254.00",
      "low": "246.00",
      "close": "246.00",
      "average": "250.2226",
      "volume": "3635",
      "turnover": "909559",
      "trades": "159"
    },
    {
      "date": "2024-08-06",
      "bid": "255.00",
      "ask": "256.00",
      "open": "246.00",
      "high": "257.00",
      "low": "246.00",
      "close": "255.00",
      "average": "253.932",
      "volume": "941",
      "turnover": "238950",
      "trades": "53"
    },
    {
      "date": "2024-08-07",
      "bid": "257.00",
      "ask": "260.00",
      "open": "256.00",
      "high": "261.00",
      "low": "256.00",
      "close": "260.00",
      "average": "260.134",
      "volume": "582",
      "turnover": "151398",
      "trades": "40"
    },
    {
      "date": "2024-08-08",
      "bid": "261.00",
      "ask": "264.00",
      "open": "265.00",
      "high": "269.00",
      "low": "260.00",
      "close": "262.00",
      "average": "262.3425",
      "volume": "1422",
      "turnover": "373051",
      "trades": "42"
    },
    {
      "date": "2024-08-09",
      "bid": "262.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "265.00",
      "low": "262.00",
      "close": "265.00",
      "average": "262.8455",
      "volume": "123",
      "turnover": "32330",
      "trades": "19"
    },
    {
      "date": "2024-08-12",
      "bid": "261.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "269.00",
      "low": "262.00",
      "close": "262.00",
      "average": "266.6262",
      "volume": "1375",
      "turnover": "366611",
      "trades": "44"
    },
    {
      "date": "2024-08-13",
      "bid": "262.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "269.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.9235",
      "volume": "1020",
      "turnover": "269202",
      "trades": "26"
    },
    {
      "date": "2024-08-14",
      "bid": "263.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "269.00",
      "low": "260.00",
      "close": "264.00",
      "average": "266.2671",
      "volume": "307",
      "turnover": "81744",
      "trades": "25"
    },
    {
      "date": "2024-08-15",
      "bid": "265.00",
      "ask": "268.00",
      "open": "264.00",
      "high": "268.00",
      "low": "262.00",
      "close": "265.00",
      "average": "266.9625",
      "volume": "160",
      "turnover": "42714",
      "trades": "25"
    },
    {
      "date": "2024-08-16",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "268.00",
      "low": "264.00",
      "close": "267.00",
      "average": "264.796",
      "volume": "495",
      "turnover": "131074",
      "trades": "27"
    },
    {
      "date": "2024-08-19",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "266.00",
      "low": "262.00",
      "close": "265.00",
      "average": "265.2636",
      "volume": "550",
      "turnover": "145895",
      "trades": "41"
    },
    {
      "date": "2024-08-20",
      "bid": "266.00",
      "ask": "269.00",
      "open": "269.00",
      "high": "270.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.957",
      "volume": "977",
      "turnover": "261794",
      "trades": "56"
    },
    {
      "date": "2024-08-21",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "267.00",
      "low": "262.00",
      "close": "266.00",
      "average": "265.8431",
      "volume": "1683",
      "turnover": "447414",
      "trades": "32"
    },
    {
      "date": "2024-08-22",
      "bid": "266.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "270.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.1682",
      "volume": "214",
      "turnover": "57174",
      "trades": "29"
    },
    {
      "date": "2024-08-23",
      "bid": "265.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "270.00",
      "low": "262.00",
      "close": "270.00",
      "average": "266.3676",
      "volume": "525",
      "turnover": "139843",
      "trades": "51"
    },
    {
      "date": "2024-08-26",
      "bid": "266.00",
      "ask": "267.00",
      "open": "270.00",
      "high": "270.00",
      "low": "263.00",
      "close": "267.00",
      "average": "266.0469",
      "volume": "1512",
      "turnover": "402220",
      "trades": "65"
    },
    {
      "date": "2024-08-27",
      "bid": "263.00",
      "ask": "266.00",
      "open": "267.00",
      "high": "269.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.5132",
      "volume": "569",
      "turnover": "150508",
      "trades": "66"
    },
    {
      "date": "2024-08-28",
      "bid": "265.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "269.00",
      "low": "263.00",
      "close": "265.00",
      "average": "265.1132",
      "volume": "1140",
      "turnover": "302229",
      "trades": "112"
    },
    {
      "date": "2024-08-29",
      "bid": "263.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "268.00",
      "low": "263.00",
      "close": "263.00",
      "average": "264.5829",
      "volume": "1074",
      "turnover": "284162",
      "trades": "63"
    },
    {
      "date": "2024-08-30",
      "bid": "264.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "268.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.539",
      "volume": "462",
      "turnover": "122679",
      "trades": "30"
    },
    {
      "date": "2024-09-02",
      "bid": "264.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "267.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.3543",
      "volume": "429",
      "turnover": "113408",
      "trades": "53"
    },
    {
      "date": "2024-09-03",
      "bid": "262.00",
      "ask": "263.00",
      "open": "260.00",
      "high": "266.00",
      "low": "255.00",
      "close": "263.00",
      "average": "261.3414",
      "volume": "457",
      "turnover": "119433",
      "trades": "57"
    },
    {
      "date": "2024-09-04",
      "bid": "261.00",
      "ask": "262.00",
      "open": "260.00",
      "high": "265.00",
      "low": "255.00",
      "close": "261.00",
      "average": "259.4737",
      "volume": "361",
      "turnover": "93670",
      "trades": "69"
    },
    {
      "date": "2024-09-05",
      "bid": "260.00",
      "ask": "263.00",
      "open": "261.00",
      "high": "264.00",
      "low": "257.00",
      "close": "262.00",
      "average": "259.2217",
      "volume": "1831",
      "turnover": "474635",
      "trades": "67"
    },
    {
      "date": "2024-09-06",
      "bid": "260.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "266.00",
      "low": "260.00",
      "close": "260.00",
      "average": "264.4004",
      "volume": "455",
      "turnover": "120289",
      "trades": "107"
    },
    {
      "date": "2024-09-09",
      "bid": "261.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "265.00",
      "low": "260.00",
      "close": "262.00",
      "average": "262.1647",
      "volume": "601",
      "turnover": "157561",
      "trades": "26"
    },
    {
      "date": "2024-09-10",
      "bid": "268.00",
      "ask": "269.00",
      "open": "262.00",
      "high": "269.00",
      "low": "260.00",
      "close": "268.00",
      "average": "267.6288",
      "volume": "1910",
      "turnover": "511171",
      "trades": "94"
    },
    {
      "date": "2024-09-11",
      "bid": "269.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "273.00",
      "low": "268.00",
      "close": "269.00",
      "average": "270.2011",
      "volume": "1502",
      "turnover": "405842",
      "trades": "75"
    },
    {
      "date": "2024-09-12",
      "bid": "270.00",
      "ask": "271.00",
      "open": "270.00",
      "high": "271.00",
      "low": "266.00",
      "close": "271.00",
      "average": "269.6575",
      "volume": "1559",
      "turnover": "420396",
      "trades": "59"
    },
    {
      "date": "2024-09-13",
      "bid": "271.00",
      "ask": "274.00",
      "open": "271.00",
      "high": "279.00",
      "low": "270.00",
      "close": "274.00",
      "average": "275.1819",
      "volume": "3595",
      "turnover": "989279",
      "trades": "95"
    },
    {
      "date": "2024-09-16",
      "bid": "275.00",
      "ask": "277.00",
      "open": "275.00",
      "high": "278.00",
      "low": "274.00",
      "close": "277.00",
      "average": "276.2269",
      "volume": "648",
      "turnover": "178995",
      "trades": "39"
    },
    {
      "date": "2024-09-17",
      "bid": "275.00",
      "ask": "278.00",
      "open": "276.00",
      "high": "280.00",
      "low": "271.00",
      "close": "275.00",
      "average": "277.2648",
      "volume": "1265",
      "turnover": "350740",
      "trades": "64"
    },
    {
      "date": "2024-09-18",
      "bid": "276.00",
      "ask": "279.00",
      "open": "275.00",
      "high": "279.00",
      "low": "271.00",
      "close": "275.00",
      "average": "276.3094",
      "volume": "1015",
      "turnover": "280454",
      "trades": "50"
    },
    {
      "date": "2024-09-19",
      "bid": "273.00",
      "ask": "277.00",
      "open": "279.00",
      "high": "281.00",
      "low": "273.00",
      "close": "277.00",
      "average": "277.9663",
      "volume": "1455",
      "turnover": "404441",
      "trades": "44"
    },
    {
      "date": "2024-09-20",
      "bid": "277.00",
      "ask": "279.00",
      "open": "277.00",
      "high": "282.00",
      "low": "275.00",
      "close": "282.00",
      "average": "278.3082",
      "volume": "902",
      "turnover": "251034",
      "trades": "29"
    },
    {
      "date": "2024-09-23",
      "bid": "273.00",
      "ask": "276.00",
      "open": "281.00",
      "high": "281.00",
      "low": "271.00",
      "close": "276.00",
      "average": "276.0207",
      "volume": "435",
      "turnover": "120069",
      "trades": "60"
    },
    {
      "date": "2024-09-24",
      "bid": "270.00",
      "ask": "271.00",
      "open": "275.00",
      "high": "275.00",
      "low": "268.00",
      "close": "270.00",
      "average": "270.0042",
      "volume": "2612",
      "turnover": "705251",
      "trades": "109"
    },
    {
      "date": "2024-09-25",
      "bid": "272.00",
      "ask": "275.00",
      "open": "270.00",
      "high": "279.00",
      "low": "270.00",
      "close": "272.00",
      "average": "275.8797",
      "volume": "931",
      "turnover": "256844",
      "trades": "71"
    },
    {
      "date": "2024-09-26",
      "bid": "274.00",
      "ask": "278.00",
      "open": "272.00",
      "high": "279.00",
      "low": "270.00",
      "close": "278.00",
      "average": "276.4047",
      "volume": "850",
      "turnover": "234944",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "276.00",
      "ask": "277.00",
      "open": "278.00",
      "high": "278.00",
      "low": "272.00",
      "close": "277.00",
      "average": "275.3617",
      "volume": "282",
      "turnover": "77652",
      "trades": "36"
    },
    {
      "date": "2024-09-30",
      "bid": "276.00",
      "ask": "277.00",
      "open": "278.00",
      "high": "279.00",
      "low": "276.00",
      "close": "277.00",
      "average": "277.7225",
      "volume": "472",
      "turnover": "131085",
      "trades": "50"
    },
    {
      "date": "2024-10-01",
      "bid": "278.00",
      "ask": "281.00",
      "open": "279.00",
      "high": "284.00",
      "low": "277.00",
      "close": "281.00",
      "average": "280.2792",
      "volume": "3650",
      "turnover": "1023019",
      "trades": "128"
    },
    {
      "date": "2024-10-02",
      "bid": "283.00",
      "ask": "285.00",
      "open": "281.00",
      "high": "287.00",
      "low": "281.00",
      "close": "285.00",
      "average": "284.4843",
      "volume": "1338",
      "turnover": "380640",
      "trades": "82"
    },
    {
      "date": "2024-10-03",
      "bid": "278.00",
      "ask": "281.00",
      "open": "285.00",
      "high": "295.00",
      "low": "273.00",
      "close": "281.00",
      "average": "280.7911",
      "volume": "5190",
      "turnover": "1457306",
      "trades": "174"
    },
    {
      "date": "2024-10-04",
      "bid": "280.00",
      "ask": "283.00",
      "open": "281.00",
      "high": "284.00",
      "low": "279.00",
      "close": "283.00",
      "average": "281.0075",
      "volume": "1728",
      "turnover": "485581",
      "trades": "59"
    },
    {
      "date": "2024-10-07",
      "bid": "287.00",
      "ask": "289.00",
      "open": "283.00",
      "high": "289.00",
      "low": "279.00",
      "close": "289.00",
      "average": "284.8091",
      "volume": "964",
      "turnover": "274556",
      "trades": "69"
    },
    {
      "date": "2024-10-08",
      "bid": "286.00",
      "ask": "289.00",
      "open": "289.00",
      "high": "290.00",
      "low": "285.00",
      "close": "289.00",
      "average": "287.1596",
      "volume": "2193",
      "turnover": "629741",
      "trades": "31"
    },
    {
      "date": "2024-10-09",
      "bid": "288.00",
      "ask": "292.00",
      "open": "289.00",
      "high": "292.00",
      "low": "285.00",
      "close": "292.00",
      "average": "288.1007",
      "volume": "1112",
      "turnover": "320368",
      "trades": "62"
    },
    {
      "date": "2024-10-10",
      "bid": "288.00",
      "ask": "289.00",
      "open": "290.00",
      "high": "290.00",
      "low": "285.00",
      "close": "289.00",
      "average": "287.6454",
      "volume": "691",
      "turnover": "198763",
      "trades": "34"
    },
    {
      "date": "2024-10-11",
      "bid": "291.00",
      "ask": "292.00",
      "open": "290.00",
      "high": "292.00",
      "low": "285.00",
      "close": "292.00",
      "average": "290.4325",
      "volume": "1096",
      "turnover": "318314",
      "trades": "45"
    },
    {
      "date": "2024-10-14",
      "bid": "293.00",
      "ask": "298.00",
      "open": "292.00",
      "high": "299.00",
      "low": "285.00",
      "close": "298.00",
      "average": "294.9119",
      "volume": "2078",
      "turnover": "612827",
      "trades": "96"
    },
    {
      "date": "2024-10-15",
      "bid": "294.00",
      "ask": "295.00",
      "open": "298.00",
      "high": "298.00",
      "low": "291.00",
      "close": "294.00",
      "average": "294.9726",
      "volume": "1110",
      "turnover": "327378",
      "trades": "55"
    },
    {
      "date": "2024-10-16",
      "bid": "292.00",
      "ask": "293.00",
      "open": "294.00",
      "high": "296.00",
      "low": "291.00",
      "close": "293.00",
      "average": "292.7014",
      "volume": "650",
      "turnover": "190291",
      "trades": "36"
    },
    {
      "date": "2024-10-17",
      "bid": "294.00",
      "ask": "296.00",
      "open": "295.00",
      "high": "296.00",
      "low": "293.00",
      "close": "294.00",
      "average": "294.5565",
      "volume": "354",
      "turnover": "104273",
      "trades": "44"
    },
    {
      "date": "2024-10-18",
      "bid": "299.00",
      "ask": "300.00",
      "open": "296.00",
      "high": "300.00",
      "low": "292.00",
      "close": "300.00",
      "average": "297.5044",
      "volume": "1715",
      "turnover": "510220",
      "trades": "95"
    },
    {
      "date": "2024-10-21",
      "bid": "299.00",
      "ask": "304.00",
      "open": "300.00",
      "high": "310.00",
      "low": "293.00",
      "close": "304.00",
      "average": "303.8444",
      "volume": "2641",
      "turnover": "802453",
      "trades": "111"
    },
    {
      "date": "2024-10-22",
      "bid": "301.00",
      "ask": "304.00",
      "open": "304.00",
      "high": "305.00",
      "low": "298.00",
      "close": "304.00",
      "average": "302.099",
      "volume": "707",
      "turnover": "213584",
      "trades": "63"
    },
    {
      "date": "2024-10-23",
      "bid": "298.00",
      "ask": "301.00",
      "open": "304.00",
      "high": "308.00",
      "low": "296.00",
      "close": "298.00",
      "average": "302.9107",
      "volume": "1098",
      "turnover": "332596",
      "trades": "79"
    },
    {
      "date": "2024-10-24",
      "bid": "299.00",
      "ask": "302.00",
      "open": "298.00",
      "high": "304.00",
      "low": "297.00",
      "close": "301.00",
      "average": "300.0791",
      "volume": "1910",
      "turnover": "573151",
      "trades": "56"
    },
    {
      "date": "2024-10-25",
      "bid": "283.00",
      "ask": "287.00",
      "open": "300.00",
      "high": "310.00",
      "low": "283.00",
      "close": "288.00",
      "average": "296.4568",
      "volume": "2455",
      "turnover": "727790",
      "trades": "153"
    },
    {
      "date": "2024-10-28",
      "bid": "283.00",
      "ask": "287.00",
      "open": "288.00",
      "high": "295.00",
      "low": "282.00",
      "close": "288.00",
      "average": "287.0417",
      "volume": "2444",
      "turnover": "701530",
      "trades": "88"
    },
    {
      "date": "2024-10-29",
      "bid": "289.00",
      "ask": "291.00",
      "open": "288.00",
      "high": "291.00",
      "low": "288.00",
      "close": "291.00",
      "average": "289.6072",
      "volume": "914",
      "turnover": "264701",
      "trades": "47"
    },
    {
      "date": "2024-10-30",
      "bid": "282.00",
      "ask": "287.00",
      "open": "289.00",
      "high": "292.00",
      "low": "280.00",
      "close": "287.00",
      "average": "284.2304",
      "volume": "1415",
      "turnover": "402186",
      "trades": "118"
    },
    {
      "date": "2024-10-31",
      "bid": "278.00",
      "ask": "280.00",
      "open": "287.00",
      "high": "287.00",
      "low": "277.00",
      "close": "281.00",
      "average": "280.6658",
      "volume": "1179",
      "turnover": "330905",
      "trades": "83"
    },
    {
      "date": "2024-11-01",
      "bid": "280.00",
      "ask": "282.00",
      "open": "277.00",
      "high": "282.00",
      "low": "272.00",
      "close": "282.00",
      "average": "277.957",
      "volume": "908",
      "turnover": "252385",
      "trades": "69"
    },
    {
      "date": "2024-11-04",
      "bid": "285.00",
      "ask": "287.00",
      "open": "282.00",
      "high": "285.00",
      "low": "280.00",
      "close": "285.00",
      "average": "282.2336",
      "volume": "1250",
      "turnover": "352792",
      "trades": "61"
    },
    {
      "date": "2024-11-05",
      "bid": "295.00",
      "ask": "300.00",
      "open": "285.00",
      "high": "303.00",
      "low": "285.00",
      "close": "300.00",
      "average": "298.0565",
      "volume": "5448",
      "turnover": "1623812",
      "trades": "135"
    },
    {
      "date": "2024-11-06",
      "bid": "294.00",
      "ask": "298.00",
      "open": "300.00",
      "high": "305.00",
      "low": "293.00",
      "close": "298.00",
      "average": "299.1032",
      "volume": "727",
      "turnover": "217448",
      "trades": "60"
    },
    {
      "date": "2024-11-07",
      "bid": "288.00",
      "ask": "289.00",
      "open": "297.00",
      "high": "297.00",
      "low": "286.00",
      "close": "289.00",
      "average": "291.2985",
      "volume": "1759",
      "turnover": "512394",
      "trades": "91"
    },
    {
      "date": "2024-11-08",
      "bid": "288.00",
      "ask": "289.00",
      "open": "290.00",
      "high": "292.00",
      "low": "288.00",
      "close": "289.00",
      "average": "289.1682",
      "volume": "999",
      "turnover": "288879",
      "trades": "48"
    },
    {
      "date": "2024-11-11",
      "bid": "288.00",
      "ask": "290.00",
      "open": "289.00",
      "high": "292.00",
      "low": "280.00",
      "close": "290.00",
      "average": "288.7852",
      "volume": "568",
      "turnover": "164030",
      "trades": "62"
    },
    {
      "date": "2024-11-12",
      "bid": "284.00",
      "ask": "288.00",
      "open": "288.00",
      "high": "291.00",
      "low": "284.00",
      "close": "288.00",
      "average": "288.3393",
      "volume": "336",
      "turnover": "96882",
      "trades": "45"
    },
    {
      "date": "2024-11-13",
      "bid": "285.00",
      "ask": "287.00",
      "open": "290.00",
      "high": "290.00",
      "low": "281.00",
      "close": "288.00",
      "average": "285.0778",
      "volume": "1466",
      "turnover": "417924",
      "trades": "53"
    },
    {
      "date": "2024-11-14",
      "bid": "283.00",
      "ask": "284.00",
      "open": "289.00",
      "high": "289.00",
      "low": "281.00",
      "close": "284.00",
      "average": "284.8868",
      "volume": "892",
      "turnover": "254119",
      "trades": "63"
    },
    {
      "date": "2024-11-15",
      "bid": "280.00",
      "ask": "282.00",
      "open": "281.00",
      "high": "283.00",
      "low": "280.00",
      "close": "282.00",
      "average": "281.7063",
      "volume": "126",
      "turnover": "35495",
      "trades": "29"
    },
    {
      "date": "2024-11-18",
      "bid": "277.00",
      "ask": "278.00",
      "open": "282.00",
      "high": "282.00",
      "low": "277.00",
      "close": "277.00",
      "average": "279.4194",
      "volume": "434",
      "turnover": "121268",
      "trades": "54"
    },
    {
      "date": "2024-11-19",
      "bid": "273.00",
      "ask": "275.00",
      "open": "276.00",
      "high": "277.00",
      "low": "271.00",
      "close": "275.00",
      "average": "274.1309",
      "volume": "1398",
      "turnover": "383235",
      "trades": "82"
    },
    {
      "date": "2024-11-20",
      "bid": "280.00",
      "ask": "282.00",
      "open": "275.00",
      "high": "282.00",
      "low": "275.00",
      "close": "281.00",
      "average": "279.0401",
      "volume": "897",
      "turnover": "250299",
      "trades": "49"
    },
    {
      "date": "2024-11-21",
      "bid": "282.00",
      "ask": "283.00",
      "open": "282.00",
      "high": "283.00",
      "low": "275.00",
      "close": "283.00",
      "average": "281.9437",
      "volume": "994",
      "turnover": "280252",
      "trades": "54"
    },
    {
      "date": "2024-11-22",
      "bid": "285.00",
      "ask": "286.00",
      "open": "282.00",
      "high": "289.00",
      "low": "279.00",
      "close": "285.00",
      "average": "286.0314",
      "volume": "1210",
      "turnover": "346098",
      "trades": "62"
    },
    {
      "date": "2024-11-25",
      "bid": "286.00",
      "ask": "287.00",
      "open": "286.00",
      "high": "290.00",
      "low": "282.00",
      "close": "286.00",
      "average": "287.0977",
      "volume": "952",
      "turnover": "273317",
      "trades": "63"
    },
    {
      "date": "2024-11-26",
      "bid": "281.00",
      "ask": "285.00",
      "open": "285.00",
      "high": "285.00",
      "low": "280.00",
      "close": "285.00",
      "average": "282.321",
      "volume": "458",
      "turnover": "129303",
      "trades": "35"
    },
    {
      "date": "2024-11-27",
      "bid": "278.00",
      "ask": "280.00",
      "open": "285.00",
      "high": "285.00",
      "low": "278.00",
      "close": "278.00",
      "average": "280.4989",
      "volume": "912",
      "turnover": "255815",
      "trades": "62"
    },
    {
      "date": "2024-11-28",
      "bid": "277.00",
      "ask": "283.00",
      "open": "278.00",
      "high": "283.00",
      "low": "277.00",
      "close": "283.00",
      "average": "280.5939",
      "volume": "719",
      "turnover": "201747",
      "trades": "45"
    },
    {
      "date": "2024-11-29",
      "bid": "275.00",
      "ask": "276.00",
      "open": "283.00",
      "high": "283.00",
      "low": "271.00",
      "close": "276.00",
      "average": "275.9872",
      "volume": "1018",
      "turnover": "280955",
      "trades": "86"
    },
    {
      "date": "2024-12-02",
      "bid": "266.00",
      "ask": "267.00",
      "open": "274.00",
      "high": "308.00",
      "low": "262.00",
      "close": "262.00",
      "average": "267.8805",
      "volume": "5958",
      "turnover": "1596032",
      "trades": "201"
    },
    {
      "date": "2024-12-03",
      "bid": "267.00",
      "ask": "269.00",
      "open": "263.00",
      "high": "269.00",
      "low": "263.00",
      "close": "267.00",
      "average": "264.6558",
      "volume": "2606",
      "turnover": "689693",
      "trades": "131"
    },
    {
      "date": "2024-12-04",
      "bid": "265.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "269.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.8394",
      "volume": "1632",
      "turnover": "435647",
      "trades": "99"
    },
    {
      "date": "2024-12-05",
      "bid": "266.00",
      "ask": "268.00",
      "open": "262.00",
      "high": "269.00",
      "low": "262.00",
      "close": "266.00",
      "average": "265.1337",
      "volume": "2012",
      "turnover": "534041",
      "trades": "93"
    },
    {
      "date": "2024-12-06",
      "bid": "270.00",
      "ask": "271.00",
      "open": "266.00",
      "high": "271.00",
      "low": "266.00",
      "close": "269.00",
      "average": "269.282",
      "volume": "1801",
      "turnover": "485316.5",
      "trades": "84"
    },
    {
      "date": "2024-12-09",
      "bid": "268.00",
      "ask": "272.00",
      "open": "271.00",
      "high": "272.00",
      "low": "268.00",
      "close": "268.00",
      "average": "270.7245",
      "volume": "519",
      "turnover": "140506",
      "trades": "43"
    },
    {
      "date": "2024-12-10",
      "bid": "266.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "273.00",
      "low": "266.00",
      "close": "267.00",
      "average": "268.5662",
      "volume": "774",
      "turnover": "207901",
      "trades": "62"
    },
    {
      "date": "2024-12-11",
      "bid": "267.00",
      "ask": "269.00",
      "open": "267.00",
      "high": "269.00",
      "low": "266.00",
      "close": "269.00",
      "average": "267.516",
      "volume": "1034",
      "turnover": "276619.5",
      "trades": "50"
    },
    {
      "date": "2024-12-12",
      "bid": "268.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "271.00",
      "low": "267.00",
      "close": "271.00",
      "average": "269.5092",
      "volume": "813",
      "turnover": "219111",
      "trades": "39"
    },
    {
      "date": "2024-12-13",
      "bid": "268.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "273.00",
      "low": "266.00",
      "close": "268.00",
      "average": "268.0821",
      "volume": "1149",
      "turnover": "308032",
      "trades": "68"
    },
    {
      "date": "2024-12-16",
      "bid": "265.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "269.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.465",
      "volume": "1697",
      "turnover": "450548.5",
      "trades": "63"
    },
    {
      "date": "2024-12-17",
      "bid": "259.00",
      "ask": "261.00",
      "open": "265.00",
      "high": "266.00",
      "low": "258.00",
      "close": "261.00",
      "average": "261.7468",
      "volume": "1872",
      "turnover": "489992",
      "trades": "108"
    },
    {
      "date": "2024-12-18",
      "bid": "259.00",
      "ask": "263.00",
      "open": "261.00",
      "high": "264.00",
      "low": "258.00",
      "close": "259.00",
      "average": "260.632",
      "volume": "2046",
      "turnover": "533270.5",
      "trades": "58"
    },
    {
      "date": "2024-12-19",
      "bid": "256.00",
      "ask": "257.00",
      "open": "259.00",
      "high": "261.00",
      "low": "255.00",
      "close": "257.00",
      "average": "258.1791",
      "volume": "1330",
      "turnover": "343358",
      "trades": "82"
    },
    {
      "date": "2024-12-20",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "261.00",
      "low": "253.00",
      "close": "257.00",
      "average": "254.3161",
      "volume": "1617",
      "turnover": "411238",
      "trades": "89"
    },
    {
      "date": "2024-12-23",
      "bid": "256.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "261.00",
      "low": "255.00",
      "close": "256.00",
      "average": "257.2357",
      "volume": "846",
      "turnover": "217610.5",
      "trades": "81"
    },
    {
      "date": "2024-12-27",
      "bid": "258.00",
      "ask": "259.00",
      "open": "255.00",
      "high": "261.00",
      "low": "255.00",
      "close": "259.00",
      "average": "258.2296",
      "volume": "2365",
      "turnover": "610713",
      "trades": "101"
    },
    {
      "date": "2024-12-30",
      "bid": "259.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "263.00",
      "low": "253.00",
      "close": "263.00",
      "average": "257.4597",
      "volume": "2704",
      "turnover": "696193",
      "trades": "146"
    },
    {
      "date": "2025-01-02",
      "bid": "264.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "266.00",
      "low": "262.00",
      "close": "266.00",
      "average": "264.6141",
      "volume": "1648",
      "turnover": "436089.5",
      "trades": "136"
    },
    {
      "date": "2025-01-03",
      "bid": "268.00",
      "ask": "271.00",
      "open": "267.00",
      "high": "271.00",
      "low": "266.00",
      "close": "271.00",
      "average": "269.0345",
      "volume": "1448",
      "turnover": "389556",
      "trades": "127"
    },
    {
      "date": "2025-01-07",
      "bid": "271.00",
      "ask": "273.00",
      "open": "271.00",
      "high": "275.00",
      "low": "270.00",
      "close": "273.00",
      "average": "272.4236",
      "volume": "1928",
      "turnover": "525255.5",
      "trades": "117"
    },
    {
      "date": "2025-01-08",
      "bid": "272.00",
      "ask": "276.00",
      "open": "276.00",
      "high": "278.00",
      "low": "272.00",
      "close": "276.00",
      "average": "276.0157",
      "volume": "1594",
      "turnover": "439969",
      "trades": "66"
    },
    {
      "date": "2025-01-09",
      "bid": "275.00",
      "ask": "277.00",
      "open": "278.00",
      "high": "278.00",
      "low": "274.00",
      "close": "275.00",
      "average": "276.06",
      "volume": "2023",
      "turnover": "558462",
      "trades": "64"
    },
    {
      "date": "2025-01-10",
      "bid": "273.00",
      "ask": "276.00",
      "open": "273.00",
      "high": "278.00",
      "low": "273.00",
      "close": "276.00",
      "average": "275.6409",
      "volume": "1001",
      "turnover": "275896",
      "trades": "58"
    },
    {
      "date": "2025-01-13",
      "bid": "273.00",
      "ask": "274.00",
      "open": "273.00",
      "high": "277.00",
      "low": "273.00",
      "close": "274.00",
      "average": "274.6402",
      "volume": "1015",
      "turnover": "278751",
      "trades": "61"
    },
    {
      "date": "2025-01-14",
      "bid": "268.00",
      "ask": "270.00",
      "open": "274.00",
      "high": "276.00",
      "low": "269.00",
      "close": "269.00",
      "average": "271.5253",
      "volume": "1765",
      "turnover": "479264.5",
      "trades": "79"
    },
    {
      "date": "2025-01-15",
      "bid": "267.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "274.00",
      "low": "264.00",
      "close": "267.00",
      "average": "266.6906",
      "volume": "2240",
      "turnover": "597387",
      "trades": "141"
    },
    {
      "date": "2025-01-16",
      "bid": "269.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "272.00",
      "low": "266.00",
      "close": "271.00",
      "average": "269.6051",
      "volume": "1900",
      "turnover": "512251",
      "trades": "86"
    },
    {
      "date": "2025-01-17",
      "bid": "266.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "272.00",
      "low": "266.00",
      "close": "267.00",
      "average": "269.0535",
      "volume": "1945",
      "turnover": "523309",
      "trades": "126"
    },
    {
      "date": "2025-01-20",
      "bid": "267.00",
      "ask": "270.00",
      "open": "266.00",
      "high": "275.00",
      "low": "266.00",
      "close": "270.00",
      "average": "269.6613",
      "volume": "1999",
      "turnover": "539058",
      "trades": "92"
    },
    {
      "date": "2025-01-21",
      "bid": "267.00",
      "ask": "270.00",
      "open": "275.00",
      "high": "275.00",
      "low": "266.00",
      "close": "266.00",
      "average": "269.2131",
      "volume": "1605",
      "turnover": "432087",
      "trades": "103"
    },
    {
      "date": "2025-01-22",
      "bid": "267.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "273.00",
      "low": "267.00",
      "close": "270.00",
      "average": "268.4318",
      "volume": "2495",
      "turnover": "669753",
      "trades": "98"
    },
    {
      "date": "2025-01-23",
      "bid": "271.00",
      "ask": "274.00",
      "open": "270.00",
      "high": "274.00",
      "low": "267.00",
      "close": "271.00",
      "average": "270.6124",
      "volume": "1623",
      "turnover": "439204",
      "trades": "100"
    },
    {
      "date": "2025-01-24",
      "bid": "268.00",
      "ask": "270.00",
      "open": "271.00",
      "high": "274.00",
      "low": "268.00",
      "close": "269.00",
      "average": "270.0694",
      "volume": "1825",
      "turnover": "492863.5",
      "trades": "127"
    },
    {
      "date": "2025-01-27",
      "bid": "268.00",
      "ask": "272.00",
      "open": "268.00",
      "high": "273.00",
      "low": "267.00",
      "close": "268.00",
      "average": "269.1498",
      "volume": "2280",
      "turnover": "613699",
      "trades": "116"
    },
    {
      "date": "2025-01-28",
      "bid": "272.00",
      "ask": "274.00",
      "open": "269.00",
      "high": "274.00",
      "low": "268.00",
      "close": "273.00",
      "average": "270.667",
      "volume": "1958",
      "turnover": "529966",
      "trades": "133"
    },
    {
      "date": "2025-01-29",
      "bid": "270.00",
      "ask": "273.00",
      "open": "274.00",
      "high": "280.00",
      "low": "269.00",
      "close": "273.00",
      "average": "271.9837",
      "volume": "1271",
      "turnover": "345671.5",
      "trades": "88"
    },
    {
      "date": "2025-01-30",
      "bid": "273.00",
      "ask": "274.00",
      "open": "270.00",
      "high": "278.00",
      "low": "269.00",
      "close": "273.00",
      "average": "274.6209",
      "volume": "1328",
      "turnover": "364691",
      "trades": "80"
    },
    {
      "date": "2025-01-31",
      "bid": "277.00",
      "ask": "278.00",
      "open": "272.00",
      "high": "279.00",
      "low": "272.00",
      "close": "277.00",
      "average": "276.4939",
      "volume": "409",
      "turnover": "113080",
      "trades": "49"
    },
    {
      "date": "2025-02-03",
      "bid": "273.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "280.00",
      "low": "272.00",
      "close": "276.00",
      "average": "274.7511",
      "volume": "1247",
      "turnover": "342612.5",
      "trades": "79"
    },
    {
      "date": "2025-02-04",
      "bid": "272.00",
      "ask": "275.00",
      "open": "276.00",
      "high": "277.00",
      "low": "271.00",
      "close": "276.00",
      "average": "273.5496",
      "volume": "1200",
      "turnover": "328201.5",
      "trades": "71"
    },
    {
      "date": "2025-02-05",
      "bid": "273.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "279.00",
      "low": "273.00",
      "close": "273.00",
      "average": "276.0125",
      "volume": "1419",
      "turnover": "391671.5",
      "trades": "67"
    },
    {
      "date": "2025-02-06",
      "bid": "272.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "276.00",
      "low": "272.00",
      "close": "274.00",
      "average": "273.2273",
      "volume": "871",
      "turnover": "238025",
      "trades": "59"
    },
    {
      "date": "2025-02-07",
      "bid": "274.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "281.00",
      "low": "272.00",
      "close": "276.00",
      "average": "276.9261",
      "volume": "512",
      "turnover": "141767",
      "trades": "56"
    },
    {
      "date": "2025-02-10",
      "bid": "270.00",
      "ask": "271.00",
      "open": "276.00",
      "high": "276.00",
      "low": "267.00",
      "close": "271.00",
      "average": "269.0647",
      "volume": "2828",
      "turnover": "761047",
      "trades": "150"
    },
    {
      "date": "2025-02-11",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "270.00",
      "low": "267.00",
      "close": "270.00",
      "average": "269.3735",
      "volume": "793",
      "turnover": "213589.5",
      "trades": "64"
    },
    {
      "date": "2025-02-12",
      "bid": "270.00",
      "ask": "271.00",
      "open": "271.00",
      "high": "271.00",
      "low": "270.00",
      "close": "271.00",
      "average": "270.8917",
      "volume": "810",
      "turnover": "219412.5",
      "trades": "25"
    },
    {
      "date": "2025-02-13",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "272.00",
      "low": "266.00",
      "close": "268.00",
      "average": "268.6809",
      "volume": "2610",
      "turnover": "701318",
      "trades": "163"
    },
    {
      "date": "2025-02-14",
      "bid": "269.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "272.00",
      "low": "267.00",
      "close": "270.00",
      "average": "269.6904",
      "volume": "3941",
      "turnover": "1062879",
      "trades": "141"
    },
    {
      "date": "2025-02-17",
      "bid": "271.00",
      "ask": "272.00",
      "open": "276.00",
      "high": "276.00",
      "low": "270.00",
      "close": "272.00",
      "average": "272.1493",
      "volume": "1764",
      "turnover": "480043",
      "trades": "93"
    },
    {
      "date": "2025-02-18",
      "bid": "269.00",
      "ask": "271.00",
      "open": "271.00",
      "high": "272.00",
      "low": "268.00",
      "close": "272.00",
      "average": "269.0937",
      "volume": "997",
      "turnover": "268274",
      "trades": "122"
    },
    {
      "date": "2025-02-19",
      "bid": "266.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "272.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.723",
      "volume": "3523",
      "turnover": "943334",
      "trades": "215"
    },
    {
      "date": "2025-02-20",
      "bid": "267.00",
      "ask": "270.00",
      "open": "266.00",
      "high": "270.00",
      "low": "265.00",
      "close": "270.00",
      "average": "267.4055",
      "volume": "397",
      "turnover": "106160",
      "trades": "85"
    },
    {
      "date": "2025-02-21",
      "bid": "274.00",
      "ask": "276.00",
      "open": "267.00",
      "high": "276.00",
      "low": "266.00",
      "close": "276.00",
      "average": "273.8361",
      "volume": "2105",
      "turnover": "576419",
      "trades": "141"
    },
    {
      "date": "2025-02-24",
      "bid": "275.00",
      "ask": "276.00",
      "open": "274.00",
      "high": "276.00",
      "low": "272.00",
      "close": "275.00",
      "average": "273.8317",
      "volume": "832",
      "turnover": "228042",
      "trades": "50"
    },
    {
      "date": "2025-02-25",
      "bid": "269.00",
      "ask": "271.00",
      "open": "275.00",
      "high": "277.00",
      "low": "269.00",
      "close": "269.00",
      "average": "271.6772",
      "volume": "896",
      "turnover": "243475.5",
      "trades": "97"
    },
    {
      "date": "2025-02-26",
      "bid": "272.00",
      "ask": "275.00",
      "open": "274.00",
      "high": "275.00",
      "low": "273.00",
      "close": "275.00",
      "average": "274.0365",
      "volume": "933",
      "turnover": "255079.5",
      "trades": "72"
    },
    {
      "date": "2025-02-27",
      "bid": "271.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "277.00",
      "low": "271.00",
      "close": "277.00",
      "average": "273.7881",
      "volume": "1262",
      "turnover": "345442.5",
      "trades": "79"
    },
    {
      "date": "2025-02-28",
      "bid": "274.00",
      "ask": "276.00",
      "open": "271.00",
      "high": "276.00",
      "low": "271.00",
      "close": "276.00",
      "average": "273.0124",
      "volume": "520",
      "turnover": "142023",
      "trades": "71"
    },
    {
      "date": "2025-03-03",
      "bid": "274.00",
      "ask": "276.00",
      "open": "274.00",
      "high": "278.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.2382",
      "volume": "502",
      "turnover": "138151",
      "trades": "62"
    },
    {
      "date": "2025-03-04",
      "bid": "268.00",
      "ask": "270.00",
      "open": "272.00",
      "high": "276.00",
      "low": "269.00",
      "close": "270.00",
      "average": "270.6374",
      "volume": "1786",
      "turnover": "483398.5",
      "trades": "103"
    },
    {
      "date": "2025-03-05",
      "bid": "265.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "271.00",
      "low": "261.00",
      "close": "267.00",
      "average": "266.4695",
      "volume": "2489",
      "turnover": "663250.5",
      "trades": "107"
    },
    {
      "date": "2025-03-06",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "267.00",
      "low": "262.00",
      "close": "265.00",
      "average": "265.9082",
      "volume": "736",
      "turnover": "195668.5",
      "trades": "66"
    },
    {
      "date": "2025-03-07",
      "bid": "262.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "268.00",
      "low": "263.00",
      "close": "263.00",
      "average": "264.528",
      "volume": "1169",
      "turnover": "309232.5",
      "trades": "89"
    },
    {
      "date": "2025-03-10",
      "bid": "270.00",
      "ask": "271.00",
      "open": "264.00",
      "high": "273.00",
      "low": "264.00",
      "close": "270.00",
      "average": "269.8514",
      "volume": "1774",
      "turnover": "478660.5",
      "trades": "136"
    },
    {
      "date": "2025-03-11",
      "bid": "263.00",
      "ask": "265.00",
      "open": "270.00",
      "high": "270.00",
      "low": "263.00",
      "close": "264.00",
      "average": "268.3701",
      "volume": "663",
      "turnover": "177829.5",
      "trades": "52"
    },
    {
      "date": "2025-03-12",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "268.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.7578",
      "volume": "1490",
      "turnover": "395975",
      "trades": "86"
    },
    {
      "date": "2025-03-13",
      "bid": "265.00",
      "ask": "267.00",
      "open": "265.00",
      "high": "268.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.7521",
      "volume": "142",
      "turnover": "37744",
      "trades": "29"
    },
    {
      "date": "2025-03-14",
      "bid": "265.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "267.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.1667",
      "volume": "594",
      "turnover": "157509",
      "trades": "48"
    },
    {
      "date": "2025-03-17",
      "bid": "267.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "268.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.6212",
      "volume": "1151",
      "turnover": "308032",
      "trades": "79"
    },
    {
      "date": "2025-03-18",
      "bid": "267.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "268.00",
      "low": "266.00",
      "close": "268.00",
      "average": "267.5638",
      "volume": "956",
      "turnover": "255791",
      "trades": "33"
    },
    {
      "date": "2025-03-19",
      "bid": "267.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "268.00",
      "low": "266.00",
      "close": "266.00",
      "average": "266.5477",
      "volume": "438",
      "turnover": "116761",
      "trades": "19"
    },
    {
      "date": "2025-03-20",
      "bid": "269.00",
      "ask": "272.00",
      "open": "272.00",
      "high": "273.00",
      "low": "270.00",
      "close": "273.00",
      "average": "272.0513",
      "volume": "2779",
      "turnover": "755971.5",
      "trades": "56"
    },
    {
      "date": "2025-03-21",
      "bid": "267.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "272.00",
      "low": "267.00",
      "close": "272.00",
      "average": "268.5936",
      "volume": "949",
      "turnover": "254875.5",
      "trades": "46"
    },
    {
      "date": "2025-03-24",
      "bid": "270.00",
      "ask": "273.00",
      "open": "267.00",
      "high": "274.00",
      "low": "266.00",
      "close": "273.00",
      "average": "271.5289",
      "volume": "738",
      "turnover": "200297",
      "trades": "65"
    },
    {
      "date": "2025-03-25",
      "bid": "270.00",
      "ask": "272.00",
      "open": "274.00",
      "high": "274.00",
      "low": "268.00",
      "close": "270.00",
      "average": "272.2239",
      "volume": "259",
      "turnover": "70506",
      "trades": "28"
    },
    {
      "date": "2025-03-26",
      "bid": "272.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "274.00",
      "low": "272.00",
      "close": "272.00",
      "average": "272.9663",
      "volume": "777",
      "turnover": "211895.5",
      "trades": "41"
    },
    {
      "date": "2025-03-27",
      "bid": "271.00",
      "ask": "273.00",
      "open": "271.00",
      "high": "274.00",
      "low": "270.00",
      "close": "273.00",
      "average": "272.8599",
      "volume": "257",
      "turnover": "70125",
      "trades": "37"
    },
    {
      "date": "2025-03-28",
      "bid": "271.00",
      "ask": "272.00",
      "open": "273.00",
      "high": "276.00",
      "low": "269.00",
      "close": "271.00",
      "average": "271.0661",
      "volume": "507",
      "turnover": "137438",
      "trades": "33"
    },
    {
      "date": "2025-03-31",
      "bid": "268.00",
      "ask": "269.00",
      "open": "275.00",
      "high": "275.00",
      "low": "266.00",
      "close": "268.00",
      "average": "268.3834",
      "volume": "1273",
      "turnover": "341746.5",
      "trades": "62"
    },
    {
      "date": "2025-04-01",
      "bid": "267.00",
      "ask": "270.00",
      "open": "273.00",
      "high": "273.00",
      "low": "265.00",
      "close": "270.00",
      "average": "268.2251",
      "volume": "902",
      "turnover": "241939",
      "trades": "20"
    },
    {
      "date": "2025-04-02",
      "bid": "266.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "271.00",
      "low": "266.00",
      "close": "266.00",
      "average": "267.2379",
      "volume": "933",
      "turnover": "249333",
      "trades": "66"
    },
    {
      "date": "2025-04-03",
      "bid": "262.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "268.00",
      "low": "260.00",
      "close": "260.00",
      "average": "263.8204",
      "volume": "2136",
      "turnover": "563531.5",
      "trades": "81"
    },
    {
      "date": "2025-04-04",
      "bid": "257.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "265.00",
      "low": "258.00",
      "close": "258.00",
      "average": "260.6991",
      "volume": "1439",
      "turnover": "375146",
      "trades": "73"
    },
    {
      "date": "2025-04-07",
      "bid": "245.15",
      "ask": "250.45",
      "open": "257.00",
      "high": "257.00",
      "low": "243.00",
      "close": "249.95",
      "average": "247.4057",
      "volume": "3544",
      "turnover": "876875.03",
      "trades": "152"
    },
    {
      "date": "2025-04-08",
      "bid": "251.00",
      "ask": "253.75",
      "open": "250.05",
      "high": "265.50",
      "low": "249.05",
      "close": "251.05",
      "average": "252.1629",
      "volume": "2042",
      "turnover": "514926.77",
      "trades": "117"
    },
    {
      "date": "2025-04-09",
      "bid": "245.10",
      "ask": "247.95",
      "open": "253.75",
      "high": "253.75",
      "low": "243.00",
      "close": "245.10",
      "average": "247.0729",
      "volume": "812",
      "turnover": "200645.7",
      "trades": "73"
    },
    {
      "date": "2025-04-10",
      "bid": "256.00",
      "ask": "257.00",
      "open": "259.95",
      "high": "260.00",
      "low": "254.00",
      "close": "257.00",
      "average": "256.1614",
      "volume": "2360",
      "turnover": "604494.95",
      "trades": "83"
    },
    {
      "date": "2025-04-11",
      "bid": "254.50",
      "ask": "256.00",
      "open": "256.00",
      "high": "256.00",
      "low": "251.75",
      "close": "254.50",
      "average": "255.19",
      "volume": "426",
      "turnover": "108710.95",
      "trades": "67"
    },
    {
      "date": "2025-04-14",
      "bid": "259.00",
      "ask": "260.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "260.00",
      "average": "258.2364",
      "volume": "907",
      "turnover": "234229.42",
      "trades": "37"
    },
    {
      "date": "2025-04-15",
      "bid": "261.05",
      "ask": "262.90",
      "open": "260.00",
      "high": "263.00",
      "low": "259.00",
      "close": "262.90",
      "average": "260.7652",
      "volume": "653",
      "turnover": "170294.13",
      "trades": "65"
    },
    {
      "date": "2025-04-16",
      "bid": "261.00",
      "ask": "264.35",
      "open": "262.05",
      "high": "263.30",
      "low": "260.60",
      "close": "261.30",
      "average": "261.70",
      "volume": "177",
      "turnover": "46320.9",
      "trades": "19"
    },
    {
      "date": "2025-04-17",
      "bid": "259.55",
      "ask": "262.00",
      "open": "264.00",
      "high": "264.00",
      "low": "259.80",
      "close": "259.80",
      "average": "262.868",
      "volume": "86",
      "turnover": "22606.65",
      "trades": "24"
    },
    {
      "date": "2025-04-22",
      "bid": "264.00",
      "ask": "264.30",
      "open": "262.00",
      "high": "264.65",
      "low": "261.80",
      "close": "264.00",
      "average": "263.5502",
      "volume": "697",
      "turnover": "183681.73",
      "trades": "81"
    },
    {
      "date": "2025-04-23",
      "bid": "266.45",
      "ask": "267.90",
      "open": "264.30",
      "high": "268.00",
      "low": "264.30",
      "close": "266.45",
      "average": "266.3984",
      "volume": "489",
      "turnover": "130268.8",
      "trades": "33"
    },
    {
      "date": "2025-04-24",
      "bid": "266.50",
      "ask": "268.00",
      "open": "267.40",
      "high": "268.95",
      "low": "266.45",
      "close": "268.00",
      "average": "267.5613",
      "volume": "331",
      "turnover": "88562.8",
      "trades": "24"
    },
    {
      "date": "2025-04-25",
      "bid": "266.50",
      "ask": "269.95",
      "open": "266.50",
      "high": "271.10",
      "low": "266.50",
      "close": "266.80",
      "average": "269.7896",
      "volume": "511",
      "turnover": "137864.53",
      "trades": "50"
    },
    {
      "date": "2025-04-28",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "271.00",
      "low": "268.00",
      "close": "268.00",
      "average": "268.672",
      "volume": "366",
      "turnover": "98355.6",
      "trades": "52"
    },
    {
      "date": "2025-04-29",
      "bid": "267.55",
      "ask": "267.85",
      "open": "268.05",
      "high": "270.85",
      "low": "267.90",
      "close": "267.90",
      "average": "269.3253",
      "volume": "654",
      "turnover": "176127.53",
      "trades": "54"
    },
    {
      "date": "2025-04-30",
      "bid": "268.50",
      "ask": "269.05",
      "open": "268.05",
      "high": "269.10",
      "low": "267.85",
      "close": "268.50",
      "average": "268.1531",
      "volume": "467",
      "turnover": "125227.5",
      "trades": "28"
    },
    {
      "date": "2025-05-02",
      "bid": "271.00",
      "ask": "271.95",
      "open": "274.00",
      "high": "276.00",
      "low": "270.00",
      "close": "271.95",
      "average": "271.7284",
      "volume": "685",
      "turnover": "186135.3",
      "trades": "101"
    },
    {
      "date": "2025-05-05",
      "bid": "270.05",
      "ask": "271.80",
      "open": "271.95",
      "high": "271.95",
      "low": "270.10",
      "close": "271.50",
      "average": "271.6541",
      "volume": "391",
      "turnover": "106213.08",
      "trades": "60"
    },
    {
      "date": "2025-05-06",
      "bid": "267.00",
      "ask": "267.55",
      "open": "275.05",
      "high": "275.05",
      "low": "266.70",
      "close": "267.00",
      "average": "269.8667",
      "volume": "958",
      "turnover": "258571.6",
      "trades": "102"
    },
    {
      "date": "2025-05-07",
      "bid": "270.00",
      "ask": "273.00",
      "open": "268.00",
      "high": "272.00",
      "low": "265.00",
      "close": "272.00",
      "average": "268.7239",
      "volume": "1513",
      "turnover": "406689",
      "trades": "107"
    },
    {
      "date": "2025-05-08",
      "bid": "269.00",
      "ask": "272.00",
      "open": "273.00",
      "high": "277.00",
      "low": "268.00",
      "close": "268.00",
      "average": "270.5547",
      "volume": "1426",
      "turnover": "385811",
      "trades": "73"
    },
    {
      "date": "2025-05-09",
      "bid": "261.00",
      "ask": "264.00",
      "open": "265.00",
      "high": "265.00",
      "low": "259.00",
      "close": "261.00",
      "average": "262.7237",
      "volume": "729",
      "turnover": "191522",
      "trades": "59"
    },
    {
      "date": "2025-05-12",
      "bid": "265.00",
      "ask": "268.00",
      "open": "267.00",
      "high": "268.00",
      "low": "263.00",
      "close": "268.00",
      "average": "264.6889",
      "volume": "1743",
      "turnover": "461341",
      "trades": "96"
    },
    {
      "date": "2025-05-13",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "268.00",
      "low": "264.00",
      "close": "267.00",
      "average": "266.3364",
      "volume": "352",
      "turnover": "93709",
      "trades": "31"
    },
    {
      "date": "2025-05-14",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "269.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.2982",
      "volume": "757",
      "turnover": "202367",
      "trades": "47"
    },
    {
      "date": "2025-05-15",
      "bid": "272.00",
      "ask": "274.00",
      "open": "269.00",
      "high": "275.00",
      "low": "265.00",
      "close": "274.00",
      "average": "270.0425",
      "volume": "1178",
      "turnover": "318106.5",
      "trades": "53"
    },
    {
      "date": "2025-05-16",
      "bid": "275.00",
      "ask": "277.00",
      "open": "274.00",
      "high": "277.00",
      "low": "271.00",
      "close": "275.00",
      "average": "274.837",
      "volume": "3701",
      "turnover": "1017169.5",
      "trades": "115"
    },
    {
      "date": "2025-05-19",
      "bid": "275.00",
      "ask": "277.00",
      "open": "274.00",
      "high": "278.00",
      "low": "274.00",
      "close": "277.00",
      "average": "275.7888",
      "volume": "624",
      "turnover": "172079.5",
      "trades": "77"
    },
    {
      "date": "2025-05-20",
      "bid": "276.00",
      "ask": "278.00",
      "open": "279.00",
      "high": "279.00",
      "low": "276.00",
      "close": "278.00",
      "average": "277.7096",
      "volume": "396",
      "turnover": "109973",
      "trades": "35"
    },
    {
      "date": "2025-05-21",
      "bid": "273.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "279.00",
      "low": "274.00",
      "close": "277.00",
      "average": "277.6117",
      "volume": "1091",
      "turnover": "302817",
      "trades": "39"
    },
    {
      "date": "2025-05-22",
      "bid": "273.00",
      "ask": "275.00",
      "open": "276.00",
      "high": "278.00",
      "low": "273.00",
      "close": "273.00",
      "average": "275.0586",
      "volume": "223",
      "turnover": "61338.5",
      "trades": "29"
    },
    {
      "date": "2025-05-23",
      "bid": "272.00",
      "ask": "275.00",
      "open": "275.00",
      "high": "277.00",
      "low": "272.00",
      "close": "273.00",
      "average": "273.9635",
      "volume": "289",
      "turnover": "79168.5",
      "trades": "42"
    },
    {
      "date": "2025-05-26",
      "bid": "274.00",
      "ask": "276.00",
      "open": "278.00",
      "high": "278.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.5976",
      "volume": "93",
      "turnover": "25629.5",
      "trades": "27"
    },
    {
      "date": "2025-05-27",
      "bid": "274.00",
      "ask": "276.00",
      "open": "277.00",
      "high": "278.00",
      "low": "274.00",
      "close": "275.00",
      "average": "275.3734",
      "volume": "353",
      "turnover": "97156",
      "trades": "34"
    },
    {
      "date": "2025-05-28",
      "bid": "271.00",
      "ask": "272.00",
      "open": "278.00",
      "high": "278.00",
      "low": "271.00",
      "close": "271.00",
      "average": "272.3919",
      "volume": "2962",
      "turnover": "818141",
      "trades": "66"
    },
    {
      "date": "2025-05-30",
      "bid": "271.00",
      "ask": "274.00",
      "open": "272.00",
      "high": "275.00",
      "low": "271.00",
      "close": "274.00",
      "average": "272.0018",
      "volume": "567",
      "turnover": "154225",
      "trades": "46"
    },
    {
      "date": "2025-06-02",
      "bid": "270.00",
      "ask": "273.00",
      "open": "276.00",
      "high": "276.00",
      "low": "270.00",
      "close": "270.00",
      "average": "271.8525",
      "volume": "373",
      "turnover": "101401",
      "trades": "73"
    },
    {
      "date": "2025-06-03",
      "bid": "270.00",
      "ask": "273.00",
      "open": "273.00",
      "high": "273.00",
      "low": "270.00",
      "close": "273.00",
      "average": "271.385",
      "volume": "214",
      "turnover": "58070",
      "trades": "33"
    },
    {
      "date": "2025-06-04",
      "bid": "271.00",
      "ask": "273.00",
      "open": "271.00",
      "high": "275.00",
      "low": "271.00",
      "close": "273.00",
      "average": "272.5635",
      "volume": "530",
      "turnover": "144448",
      "trades": "63"
    },
    {
      "date": "2025-06-05",
      "bid": "271.00",
      "ask": "274.00",
      "open": "271.00",
      "high": "275.00",
      "low": "270.00",
      "close": "271.00",
      "average": "272.2691",
      "volume": "851",
      "turnover": "231701",
      "trades": "56"
    },
    {
      "date": "2025-06-09",
      "bid": "273.00",
      "ask": "275.00",
      "open": "271.00",
      "high": "275.00",
      "low": "271.00",
      "close": "273.00",
      "average": "272.4451",
      "volume": "2777",
      "turnover": "756580",
      "trades": "87"
    },
    {
      "date": "2025-06-10",
      "bid": "270.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "274.00",
      "low": "270.00",
      "close": "270.00",
      "average": "271.5987",
      "volume": "451",
      "turnover": "122491",
      "trades": "33"
    },
    {
      "date": "2025-06-11",
      "bid": "268.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "270.00",
      "low": "268.00",
      "close": "268.00",
      "average": "268.6855",
      "volume": "833",
      "turnover": "223815",
      "trades": "34"
    },
    {
      "date": "2025-06-12",
      "bid": "269.00",
      "ask": "271.00",
      "open": "268.00",
      "high": "271.00",
      "low": "268.00",
      "close": "271.00",
      "average": "268.9776",
      "volume": "134",
      "turnover": "36043",
      "trades": "11"
    },
    {
      "date": "2025-06-13",
      "bid": "267.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "274.00",
      "low": "267.00",
      "close": "268.00",
      "average": "268.0975",
      "volume": "661",
      "turnover": "177216",
      "trades": "25"
    },
    {
      "date": "2025-06-16",
      "bid": "268.00",
      "ask": "271.00",
      "open": "267.00",
      "high": "269.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.6974",
      "volume": "390",
      "turnover": "104012",
      "trades": "43"
    },
    {
      "date": "2025-06-17",
      "bid": "266.00",
      "ask": "267.00",
      "open": "272.00",
      "high": "272.00",
      "low": "265.00",
      "close": "267.00",
      "average": "267.4535",
      "volume": "184",
      "turnover": "49188",
      "trades": "29"
    },
    {
      "date": "2025-06-18",
      "bid": "266.00",
      "ask": "267.00",
      "open": "266.00",
      "high": "268.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.339",
      "volume": "59",
      "turnover": "15773",
      "trades": "13"
    },
    {
      "date": "2025-06-19",
      "bid": "264.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "269.00",
      "low": "262.00",
      "close": "266.00",
      "average": "263.8295",
      "volume": "874",
      "turnover": "230587",
      "trades": "39"
    },
    {
      "date": "2025-06-23",
      "bid": "265.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "269.00",
      "low": "264.00",
      "close": "266.00",
      "average": "264.6715",
      "volume": "293",
      "turnover": "77593",
      "trades": "31"
    },
    {
      "date": "2025-06-24",
      "bid": "264.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "267.00",
      "low": "264.00",
      "close": "264.00",
      "average": "265.7177",
      "volume": "294",
      "turnover": "78121",
      "trades": "37"
    },
    {
      "date": "2025-06-25",
      "bid": "265.00",
      "ask": "268.00",
      "open": "263.00",
      "high": "269.00",
      "low": "263.00",
      "close": "264.00",
      "average": "267.0165",
      "volume": "703",
      "turnover": "187749.5",
      "trades": "62"
    },
    {
      "date": "2025-06-26",
      "bid": "264.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "268.00",
      "low": "264.00",
      "close": "266.00",
      "average": "265.3622",
      "volume": "969",
      "turnover": "257136",
      "trades": "68"
    },
    {
      "date": "2025-06-27",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "266.00",
      "low": "263.00",
      "close": "266.00",
      "average": "265.0586",
      "volume": "1006",
      "turnover": "266649",
      "trades": "51"
    },
    {
      "date": "2025-06-30",
      "bid": "266.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.56",
      "volume": "275",
      "turnover": "73579",
      "trades": "28"
    },
    {
      "date": "2025-07-01",
      "bid": "266.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "269.00",
      "low": "266.00",
      "close": "266.00",
      "average": "266.7384",
      "volume": "540",
      "turnover": "144040.5",
      "trades": "69"
    },
    {
      "date": "2025-07-02",
      "bid": "267.00",
      "ask": "268.00",
      "open": "268.00",
      "high": "272.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.6395",
      "volume": "405",
      "turnover": "108394",
      "trades": "21"
    },
    {
      "date": "2025-07-03",
      "bid": "266.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "268.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.0304",
      "volume": "592",
      "turnover": "158082",
      "trades": "33"
    },
    {
      "date": "2025-07-04",
      "bid": "265.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "269.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.3803",
      "volume": "142",
      "turnover": "37684",
      "trades": "21"
    },
    {
      "date": "2025-07-07",
      "bid": "265.00",
      "ask": "267.00",
      "open": "265.00",
      "high": "267.00",
      "low": "264.00",
      "close": "265.00",
      "average": "266.0037",
      "volume": "545",
      "turnover": "144970.5",
      "trades": "48"
    },
    {
      "date": "2025-07-08",
      "bid": "267.00",
      "ask": "269.00",
      "open": "267.00",
      "high": "269.00",
      "low": "267.00",
      "close": "269.00",
      "average": "268.5109",
      "volume": "149",
      "turnover": "40002",
      "trades": "19"
    },
    {
      "date": "2025-07-09",
      "bid": "270.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "271.00",
      "low": "269.00",
      "close": "271.00",
      "average": "270.4031",
      "volume": "141",
      "turnover": "38116",
      "trades": "20"
    },
    {
      "date": "2025-07-10",
      "bid": "268.00",
      "ask": "269.00",
      "open": "271.00",
      "high": "271.00",
      "low": "266.00",
      "close": "269.00",
      "average": "268.3573",
      "volume": "375",
      "turnover": "100634",
      "trades": "49"
    },
    {
      "date": "2025-07-11",
      "bid": "269.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "270.00",
      "low": "267.00",
      "close": "269.00",
      "average": "269.0357",
      "volume": "389",
      "turnover": "104629",
      "trades": "31"
    },
    {
      "date": "2025-07-14",
      "bid": "267.00",
      "ask": "269.00",
      "open": "270.00",
      "high": "270.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.1079",
      "volume": "491",
      "turnover": "131150",
      "trades": "60"
    },
    {
      "date": "2025-07-15",
      "bid": "269.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "269.00",
      "average": "267.5266",
      "volume": "823",
      "turnover": "220158",
      "trades": "58"
    },
    {
      "date": "2025-07-16",
      "bid": "266.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "269.00",
      "low": "266.00",
      "close": "268.00",
      "average": "266.8899",
      "volume": "121",
      "turnover": "32295",
      "trades": "23"
    },
    {
      "date": "2025-07-17",
      "bid": "267.00",
      "ask": "269.00",
      "open": "266.00",
      "high": "270.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.503",
      "volume": "698",
      "turnover": "186753",
      "trades": "36"
    },
    {
      "date": "2025-07-18",
      "bid": "265.00",
      "ask": "267.00",
      "open": "270.00",
      "high": "270.00",
      "low": "264.00",
      "close": "264.00",
      "average": "266.3807",
      "volume": "468",
      "turnover": "124669",
      "trades": "52"
    },
    {
      "date": "2025-07-21",
      "bid": "264.00",
      "ask": "267.00",
      "open": "264.00",
      "high": "268.00",
      "low": "263.00",
      "close": "264.00",
      "average": "264.1219",
      "volume": "894",
      "turnover": "236125",
      "trades": "47"
    },
    {
      "date": "2025-07-22",
      "bid": "265.00",
      "ask": "267.00",
      "open": "267.00",
      "high": "267.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.9792",
      "volume": "97",
      "turnover": "25801",
      "trades": "26"
    },
    {
      "date": "2025-07-23",
      "bid": "265.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.0157",
      "volume": "289",
      "turnover": "76877.5",
      "trades": "38"
    },
    {
      "date": "2025-07-24",
      "bid": "264.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "270.00",
      "low": "264.00",
      "close": "266.00",
      "average": "265.4282",
      "volume": "1134",
      "turnover": "301043.5",
      "trades": "68"
    },
    {
      "date": "2025-07-25",
      "bid": "265.00",
      "ask": "266.00",
      "open": "267.00",
      "high": "269.00",
      "low": "265.00",
      "close": "267.00",
      "average": "266.2816",
      "volume": "222",
      "turnover": "59112.5",
      "trades": "35"
    },
    {
      "date": "2025-07-28",
      "bid": "264.00",
      "ask": "268.00",
      "open": "269.00",
      "high": "270.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.6148",
      "volume": "534",
      "turnover": "142906",
      "trades": "65"
    },
    {
      "date": "2025-07-29",
      "bid": "265.00",
      "ask": "269.00",
      "open": "269.00",
      "high": "269.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.943",
      "volume": "901",
      "turnover": "239629",
      "trades": "44"
    },
    {
      "date": "2025-07-30",
      "bid": "266.00",
      "ask": "269.00",
      "open": "265.00",
      "high": "271.00",
      "low": "264.00",
      "close": "266.00",
      "average": "268.6775",
      "volume": "2479",
      "turnover": "666044",
      "trades": "90"
    },
    {
      "date": "2025-07-31",
      "bid": "265.00",
      "ask": "268.00",
      "open": "266.00",
      "high": "270.00",
      "low": "263.00",
      "close": "263.00",
      "average": "265.1332",
      "volume": "513",
      "turnover": "136081",
      "trades": "50"
    },
    {
      "date": "2025-08-01",
      "bid": "263.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "274.00",
      "low": "262.00",
      "close": "262.00",
      "average": "267.7653",
      "volume": "757",
      "turnover": "202672",
      "trades": "57"
    },
    {
      "date": "2025-08-04",
      "bid": "263.00",
      "ask": "264.00",
      "open": "262.00",
      "high": "267.00",
      "low": "260.00",
      "close": "263.00",
      "average": "261.8877",
      "volume": "1318",
      "turnover": "345168",
      "trades": "78"
    },
    {
      "date": "2025-08-05",
      "bid": "260.00",
      "ask": "263.00",
      "open": "263.00",
      "high": "264.00",
      "low": "260.00",
      "close": "260.00",
      "average": "260.8533",
      "volume": "1227",
      "turnover": "320067",
      "trades": "91"
    },
    {
      "date": "2025-08-06",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.00",
      "low": "261.00",
      "close": "262.00",
      "average": "261.8223",
      "volume": "242",
      "turnover": "63361",
      "trades": "24"
    },
    {
      "date": "2025-08-07",
      "bid": "262.00",
      "ask": "263.00",
      "open": "262.00",
      "high": "263.00",
      "low": "261.00",
      "close": "262.00",
      "average": "261.4317",
      "volume": "1028",
      "turnover": "269219.5",
      "trades": "26"
    },
    {
      "date": "2025-08-08",
      "bid": "261.00",
      "ask": "264.00",
      "open": "262.00",
      "high": "264.00",
      "low": "260.00",
      "close": "264.00",
      "average": "262.2597",
      "volume": "335",
      "turnover": "87857",
      "trades": "43"
    },
    {
      "date": "2025-08-11",
      "bid": "262.00",
      "ask": "264.00",
      "open": "261.00",
      "high": "265.00",
      "low": "261.00",
      "close": "264.00",
      "average": "262.7416",
      "volume": "389",
      "turnover": "102207",
      "trades": "44"
    },
    {
      "date": "2025-08-12",
      "bid": "262.00",
      "ask": "263.00",
      "open": "264.00",
      "high": "264.00",
      "low": "261.00",
      "close": "263.00",
      "average": "262.338",
      "volume": "216",
      "turnover": "56665",
      "trades": "20"
    },
    {
      "date": "2025-08-13",
      "bid": "261.00",
      "ask": "262.00",
      "open": "263.00",
      "high": "263.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.1566",
      "volume": "332",
      "turnover": "86704",
      "trades": "28"
    },
    {
      "date": "2025-08-14",
      "bid": "261.00",
      "ask": "262.00",
      "open": "261.00",
      "high": "263.00",
      "low": "259.00",
      "close": "262.00",
      "average": "260.4255",
      "volume": "658",
      "turnover": "171360",
      "trades": "41"
    },
    {
      "date": "2025-08-15",
      "bid": "259.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "262.00",
      "low": "259.00",
      "close": "259.00",
      "average": "259.6487",
      "volume": "1232",
      "turnover": "319908.5",
      "trades": "62"
    },
    {
      "date": "2025-08-18",
      "bid": "257.00",
      "ask": "259.00",
      "open": "252.00",
      "high": "260.00",
      "low": "252.00",
      "close": "257.00",
      "average": "256.535",
      "volume": "1667",
      "turnover": "427665",
      "trades": "101"
    },
    {
      "date": "2025-08-19",
      "bid": "257.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "259.00",
      "low": "255.00",
      "close": "258.00",
      "average": "256.62",
      "volume": "3147",
      "turnover": "807563",
      "trades": "84"
    },
    {
      "date": "2025-08-20",
      "bid": "256.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "258.00",
      "low": "255.00",
      "close": "256.00",
      "average": "256.3384",
      "volume": "1187",
      "turnover": "304412",
      "trades": "50"
    },
    {
      "date": "2025-08-21",
      "bid": "255.00",
      "ask": "257.00",
      "open": "258.00",
      "high": "259.00",
      "low": "254.00",
      "close": "257.00",
      "average": "255.5087",
      "volume": "979",
      "turnover": "250353.5",
      "trades": "53"
    },
    {
      "date": "2025-08-22",
      "bid": "257.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "259.00",
      "low": "256.00",
      "close": "258.00",
      "average": "256.9051",
      "volume": "590",
      "turnover": "151574",
      "trades": "49"
    },
    {
      "date": "2025-08-25",
      "bid": "256.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "257.7011",
      "volume": "334",
      "turnover": "86120",
      "trades": "74"
    },
    {
      "date": "2025-08-26",
      "bid": "256.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "259.00",
      "low": "256.00",
      "close": "257.00",
      "average": "257.2876",
      "volume": "452",
      "turnover": "116294",
      "trades": "32"
    },
    {
      "date": "2025-08-27",
      "bid": "256.00",
      "ask": "257.00",
      "open": "258.00",
      "high": "258.00",
      "low": "256.00",
      "close": "256.00",
      "average": "256.109",
      "volume": "896",
      "turnover": "229598",
      "trades": "47"
    },
    {
      "date": "2025-08-28",
      "bid": "257.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "259.00",
      "low": "256.00",
      "close": "259.00",
      "average": "257.9224",
      "volume": "876",
      "turnover": "225940",
      "trades": "56"
    },
    {
      "date": "2025-08-29",
      "bid": "256.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "259.00",
      "low": "255.00",
      "close": "256.00",
      "average": "256.4594",
      "volume": "889",
      "turnover": "227991",
      "trades": "49"
    },
    {
      "date": "2025-09-01",
      "bid": "256.00",
      "ask": "258.00",
      "open": "256.00",
      "high": "259.00",
      "low": "253.00",
      "close": "256.00",
      "average": "256.2182",
      "volume": "80",
      "turnover": "20507",
      "trades": "31"
    },
    {
      "date": "2025-09-02",
      "bid": "253.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "256.00",
      "low": "253.00",
      "close": "256.00",
      "average": "255.3264",
      "volume": "337",
      "turnover": "86032.5",
      "trades": "47"
    },
    {
      "date": "2025-09-03",
      "bid": "253.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "254.00",
      "average": "253.1259",
      "volume": "802",
      "turnover": "203192",
      "trades": "73"
    },
    {
      "date": "2025-09-04",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.00",
      "high": "255.00",
      "low": "252.00",
      "close": "254.00",
      "average": "254.6934",
      "volume": "636",
      "turnover": "161985",
      "trades": "28"
    },
    {
      "date": "2025-09-05",
      "bid": "254.00",
      "ask": "256.00",
      "open": "255.00",
      "high": "257.00",
      "low": "255.00",
      "close": "256.00",
      "average": "255.5684",
      "volume": "96",
      "turnover": "24535",
      "trades": "34"
    },
    {
      "date": "2025-09-08",
      "bid": "253.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "258.00",
      "low": "252.00",
      "close": "253.00",
      "average": "254.4768",
      "volume": "539",
      "turnover": "137163",
      "trades": "83"
    },
    {
      "date": "2025-09-09",
      "bid": "253.00",
      "ask": "256.00",
      "open": "253.00",
      "high": "258.00",
      "low": "253.00",
      "close": "253.00",
      "average": "253.6187",
      "volume": "577",
      "turnover": "146338",
      "trades": "31"
    },
    {
      "date": "2025-09-10",
      "bid": "256.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "258.00",
      "low": "256.00",
      "close": "256.00",
      "average": "256.383",
      "volume": "104",
      "turnover": "26675",
      "trades": "18"
    },
    {
      "date": "2025-09-11",
      "bid": "254.00",
      "ask": "255.00",
      "open": "259.00",
      "high": "259.00",
      "low": "253.00",
      "close": "254.00",
      "average": "255.1644",
      "volume": "1325",
      "turnover": "337996",
      "trades": "44"
    },
    {
      "date": "2025-09-12",
      "bid": "253.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.573",
      "volume": "548",
      "turnover": "138961",
      "trades": "46"
    },
    {
      "date": "2025-09-15",
      "bid": "253.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "255.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.4596",
      "volume": "811",
      "turnover": "205554",
      "trades": "56"
    },
    {
      "date": "2025-09-16",
      "bid": "255.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "259.00",
      "low": "255.00",
      "close": "259.00",
      "average": "257.6395",
      "volume": "319",
      "turnover": "82187",
      "trades": "31"
    },
    {
      "date": "2025-09-17",
      "bid": "256.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "259.00",
      "low": "256.00",
      "close": "259.00",
      "average": "258.8576",
      "volume": "674",
      "turnover": "174470",
      "trades": "21"
    },
    {
      "date": "2025-09-18",
      "bid": "256.00",
      "ask": "257.00",
      "open": "258.00",
      "high": "259.00",
      "low": "255.00",
      "close": "257.00",
      "average": "257.8963",
      "volume": "1176",
      "turnover": "303286",
      "trades": "26"
    },
    {
      "date": "2025-09-19",
      "bid": "255.00",
      "ask": "258.00",
      "open": "259.00",
      "high": "259.00",
      "low": "255.00",
      "close": "256.00",
      "average": "255.9424",
      "volume": "866",
      "turnover": "221699",
      "trades": "40"
    },
    {
      "date": "2025-09-22",
      "bid": "253.00",
      "ask": "256.00",
      "open": "255.00",
      "high": "259.00",
      "low": "252.00",
      "close": "254.00",
      "average": "253.3635",
      "volume": "1084",
      "turnover": "274646",
      "trades": "37"
    },
    {
      "date": "2025-09-23",
      "bid": "253.00",
      "ask": "255.00",
      "open": "253.00",
      "high": "257.00",
      "low": "253.00",
      "close": "255.00",
      "average": "254.3133",
      "volume": "305",
      "turnover": "77571.5",
      "trades": "27"
    },
    {
      "date": "2025-09-24",
      "bid": "254.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "257.00",
      "low": "252.00",
      "close": "255.00",
      "average": "253.5838",
      "volume": "371",
      "turnover": "94077.5",
      "trades": "26"
    },
    {
      "date": "2025-09-25",
      "bid": "251.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "257.00",
      "low": "249.00",
      "close": "254.00",
      "average": "252.6728",
      "volume": "694",
      "turnover": "175267",
      "trades": "69"
    },
    {
      "date": "2025-09-26",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.00",
      "high": "255.00",
      "low": "250.00",
      "close": "255.00",
      "average": "251.4821",
      "volume": "574",
      "turnover": "144361",
      "trades": "42"
    },
    {
      "date": "2025-09-29",
      "bid": "252.00",
      "ask": "254.00",
      "open": "254.00",
      "high": "254.00",
      "low": "251.00",
      "close": "253.00",
      "average": "253.2721",
      "volume": "288",
      "turnover": "72943.5",
      "trades": "35"
    },
    {
      "date": "2025-09-30",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "254.00",
      "low": "251.00",
      "close": "253.00",
      "average": "252.5199",
      "volume": "282",
      "turnover": "71215.5",
      "trades": "27"
    },
    {
      "date": "2025-10-01",
      "bid": "250.00",
      "ask": "253.00",
      "open": "251.00",
      "high": "254.00",
      "low": "250.00",
      "close": "251.00",
      "average": "251.6256",
      "volume": "669",
      "turnover": "168336",
      "trades": "41"
    },
    {
      "date": "2025-10-02",
      "bid": "250.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "253.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.9511",
      "volume": "1397",
      "turnover": "351233",
      "trades": "56"
    },
    {
      "date": "2025-10-03",
      "bid": "250.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "250.00",
      "close": "253.00",
      "average": "251.0628",
      "volume": "2301",
      "turnover": "577623",
      "trades": "52"
    },
    {
      "date": "2025-10-06",
      "bid": "250.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "250.00",
      "close": "252.00",
      "average": "250.9668",
      "volume": "1338",
      "turnover": "335786.5",
      "trades": "67"
    },
    {
      "date": "2025-10-07",
      "bid": "249.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "252.00",
      "low": "250.00",
      "close": "251.00",
      "average": "250.9584",
      "volume": "1466",
      "turnover": "367905",
      "trades": "36"
    },
    {
      "date": "2025-10-08",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "251.00",
      "low": "249.00",
      "close": "250.00",
      "average": "249.7097",
      "volume": "2869",
      "turnover": "716413.5",
      "trades": "69"
    },
    {
      "date": "2025-10-09",
      "bid": "249.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "251.00",
      "low": "249.00",
      "close": "251.00",
      "average": "250.2017",
      "volume": "3465",
      "turnover": "866949",
      "trades": "42"
    },
    {
      "date": "2025-10-10",
      "bid": "250.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.00",
      "low": "251.00",
      "close": "252.00",
      "average": "251.7572",
      "volume": "867",
      "turnover": "218273",
      "trades": "51"
    },
    {
      "date": "2025-10-13",
      "bid": "248.00",
      "ask": "249.00",
      "open": "250.00",
      "high": "251.00",
      "low": "247.00",
      "close": "248.00",
      "average": "248.7458",
      "volume": "1775",
      "turnover": "441479",
      "trades": "105"
    },
    {
      "date": "2025-10-14",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "249.00",
      "low": "246.00",
      "close": "247.00",
      "average": "247.3129",
      "volume": "1323",
      "turnover": "327195",
      "trades": "71"
    },
    {
      "date": "2025-10-15",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "250.00",
      "low": "247.00",
      "close": "248.00",
      "average": "248.0833",
      "volume": "2112",
      "turnover": "523952",
      "trades": "76"
    },
    {
      "date": "2025-10-16",
      "bid": "248.00",
      "ask": "249.00",
      "open": "248.00",
      "high": "250.00",
      "low": "247.00",
      "close": "248.00",
      "average": "247.8683",
      "volume": "357",
      "turnover": "88489",
      "trades": "31"
    },
    {
      "date": "2025-10-17",
      "bid": "245.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.00",
      "low": "245.00",
      "close": "245.00",
      "average": "246.2542",
      "volume": "779",
      "turnover": "191832",
      "trades": "51"
    },
    {
      "date": "2025-10-20",
      "bid": "244.00",
      "ask": "247.00",
      "open": "241.00",
      "high": "250.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.0183",
      "volume": "1972",
      "turnover": "481224",
      "trades": "76"
    },
    {
      "date": "2025-10-21",
      "bid": "245.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "249.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.9611",
      "volume": "702",
      "turnover": "172649",
      "trades": "36"
    },
    {
      "date": "2025-10-22",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "248.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.0471",
      "volume": "155",
      "turnover": "38354",
      "trades": "16"
    },
    {
      "date": "2025-10-23",
      "bid": "244.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "249.00",
      "low": "241.00",
      "close": "248.00",
      "average": "244.0684",
      "volume": "1637",
      "turnover": "399552.5",
      "trades": "107"
    },
    {
      "date": "2025-10-24",
      "bid": "247.00",
      "ask": "249.00",
      "open": "244.00",
      "high": "249.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.8784",
      "volume": "803",
      "turnover": "198239.5",
      "trades": "92"
    },
    {
      "date": "2025-10-27",
      "bid": "251.00",
      "ask": "252.00",
      "open": "249.00",
      "high": "253.00",
      "low": "248.00",
      "close": "253.00",
      "average": "250.5389",
      "volume": "1358",
      "turnover": "340227.5",
      "trades": "96"
    },
    {
      "date": "2025-10-28",
      "bid": "248.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "256.00",
      "low": "249.00",
      "close": "251.00",
      "average": "252.3783",
      "volume": "2644",
      "turnover": "667286",
      "trades": "79"
    },
    {
      "date": "2025-10-29",
      "bid": "246.00",
      "ask": "250.00",
      "open": "251.00",
      "high": "251.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.8417",
      "volume": "939",
      "turnover": "231907.5",
      "trades": "58"
    },
    {
      "date": "2025-10-30",
      "bid": "244.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "250.00",
      "low": "244.00",
      "close": "247.00",
      "average": "245.4575",
      "volume": "910",
      "turnover": "223384",
      "trades": "52"
    },
    {
      "date": "2025-10-31",
      "bid": "245.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "247.00",
      "low": "245.00",
      "close": "247.00",
      "average": "246.7423",
      "volume": "163",
      "turnover": "40219",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": "242.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "245.5284",
      "volume": "2025",
      "turnover": "497195",
      "trades": "75"
    },
    {
      "date": "2025-11-04",
      "bid": "243.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.00",
      "low": "241.00",
      "close": "245.00",
      "average": "243.7185",
      "volume": "881",
      "turnover": "214716",
      "trades": "42"
    },
    {
      "date": "2025-11-05",
      "bid": "243.00",
      "ask": "246.00",
      "open": "242.00",
      "high": "246.00",
      "low": "242.00",
      "close": "246.00",
      "average": "243.5104",
      "volume": "1777",
      "turnover": "432718",
      "trades": "44"
    },
    {
      "date": "2025-11-06",
      "bid": "242.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "246.00",
      "low": "242.00",
      "close": "242.00",
      "average": "243.3137",
      "volume": "1020",
      "turnover": "248180",
      "trades": "34"
    },
    {
      "date": "2025-11-07",
      "bid": "243.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "246.00",
      "low": "242.00",
      "close": "245.00",
      "average": "242.557",
      "volume": "342",
      "turnover": "83037.5",
      "trades": "31"
    },
    {
      "date": "2025-11-10",
      "bid": "244.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "245.042",
      "volume": "622",
      "turnover": "152420.5",
      "trades": "36"
    },
    {
      "date": "2025-11-11",
      "bid": "245.00",
      "ask": "247.00",
      "open": "245.00",
      "high": "247.00",
      "low": "243.00",
      "close": "247.00",
      "average": "245.5902",
      "volume": "244",
      "turnover": "59924",
      "trades": "36"
    },
    {
      "date": "2025-11-12",
      "bid": "246.00",
      "ask": "248.00",
      "open": "248.00",
      "high": "248.00",
      "low": "244.00",
      "close": "248.00",
      "average": "246.19",
      "volume": "948",
      "turnover": "233396",
      "trades": "38"
    },
    {
      "date": "2025-11-13",
      "bid": "246.00",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.8845",
      "volume": "1472",
      "turnover": "364886",
      "trades": "34"
    },
    {
      "date": "2025-11-14",
      "bid": "243.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "242.00",
      "close": "243.00",
      "average": "244.1861",
      "volume": "1134",
      "turnover": "276907",
      "trades": "55"
    },
    {
      "date": "2025-11-17",
      "bid": "243.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "246.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.8582",
      "volume": "938",
      "turnover": "228739",
      "trades": "49"
    },
    {
      "date": "2025-11-18",
      "bid": "242.00",
      "ask": "243.00",
      "open": "247.00",
      "high": "247.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.0132",
      "volume": "608",
      "turnover": "147752",
      "trades": "27"
    },
    {
      "date": "2025-11-19",
      "bid": "241.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "244.00",
      "low": "240.00",
      "close": "241.00",
      "average": "240.6473",
      "volume": "2608",
      "turnover": "627625",
      "trades": "33"
    },
    {
      "date": "2025-11-20",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "243.00",
      "low": "241.00",
      "close": "242.00",
      "average": "241.3333",
      "volume": "78",
      "turnover": "18824",
      "trades": "17"
    },
    {
      "date": "2025-11-21",
      "bid": "241.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "245.00",
      "low": "240.00",
      "close": "241.00",
      "average": "240.6495",
      "volume": "726",
      "turnover": "174700",
      "trades": "36"
    },
    {
      "date": "2025-11-24",
      "bid": "239.00",
      "ask": "241.00",
      "open": "243.00",
      "high": "245.00",
      "low": "237.00",
      "close": "239.00",
      "average": "239.3009",
      "volume": "2041",
      "turnover": "488419.5",
      "trades": "57"
    },
    {
      "date": "2025-11-25",
      "bid": "239.00",
      "ask": "243.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "243.00",
      "average": "239.9154",
      "volume": "1357",
      "turnover": "325579.5",
      "trades": "76"
    },
    {
      "date": "2025-11-26",
      "bid": "238.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "244.00",
      "low": "228.00",
      "close": "242.00",
      "average": "234.4698",
      "volume": "29529",
      "turnover": "6923551",
      "trades": "598"
    },
    {
      "date": "2025-11-27",
      "bid": "238.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "242.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.5103",
      "volume": "2020",
      "turnover": "481795",
      "trades": "105"
    },
    {
      "date": "2025-11-28",
      "bid": "239.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.2656",
      "volume": "585",
      "turnover": "141133.5",
      "trades": "32"
    },
    {
      "date": "2025-12-01",
      "bid": "236.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "239.00",
      "low": "236.00",
      "close": "236.00",
      "average": "238.5043",
      "volume": "1370",
      "turnover": "326698.5",
      "trades": "44"
    },
    {
      "date": "2025-12-02",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "241.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.7464",
      "volume": "6618",
      "turnover": "1554083",
      "trades": "138"
    },
    {
      "date": "2025-12-03",
      "bid": "233.00",
      "ask": "234.00",
      "open": "237.00",
      "high": "238.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.6065",
      "volume": "1436",
      "turnover": "334000",
      "trades": "90"
    },
    {
      "date": "2025-12-04",
      "bid": "237.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "239.00",
      "low": "232.00",
      "close": "237.00",
      "average": "235.6411",
      "volume": "655",
      "turnover": "154534.5",
      "trades": "37"
    },
    {
      "date": "2025-12-05",
      "bid": "237.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "239.00",
      "low": "236.00",
      "close": "237.00",
      "average": "238.2203",
      "volume": "1525",
      "turnover": "363286",
      "trades": "34"
    },
    {
      "date": "2025-12-08",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "235.00",
      "close": "238.00",
      "average": "236.9216",
      "volume": "512",
      "turnover": "121303",
      "trades": "31"
    },
    {
      "date": "2025-12-09",
      "bid": "232.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "237.00",
      "low": "224.00",
      "close": "232.00",
      "average": "229.561",
      "volume": "2592",
      "turnover": "595025",
      "trades": "86"
    },
    {
      "date": "2025-12-10",
      "bid": "230.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "233.00",
      "low": "230.00",
      "close": "230.00",
      "average": "230.9856",
      "volume": "2187",
      "turnover": "505166",
      "trades": "75"
    },
    {
      "date": "2025-12-11",
      "bid": "231.00",
      "ask": "232.00",
      "open": "230.00",
      "high": "232.00",
      "low": "230.00",
      "close": "231.00",
      "average": "230.5442",
      "volume": "860",
      "turnover": "198268",
      "trades": "36"
    },
    {
      "date": "2025-12-12",
      "bid": "233.00",
      "ask": "235.00",
      "open": "231.00",
      "high": "236.00",
      "low": "230.00",
      "close": "233.00",
      "average": "233.2476",
      "volume": "1151",
      "turnover": "268468",
      "trades": "40"
    },
    {
      "date": "2025-12-15",
      "bid": "234.00",
      "ask": "236.00",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "236.00",
      "average": "235.247",
      "volume": "984",
      "turnover": "231483",
      "trades": "25"
    },
    {
      "date": "2025-12-16",
      "bid": "234.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "237.00",
      "low": "234.00",
      "close": "236.00",
      "average": "236.0054",
      "volume": "560",
      "turnover": "132163",
      "trades": "36"
    },
    {
      "date": "2025-12-17",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "234.1716",
      "volume": "402",
      "turnover": "94137",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "241.00",
      "ask": "242.00",
      "open": "238.00",
      "high": "244.00",
      "low": "236.00",
      "close": "242.00",
      "average": "241.6793",
      "volume": "8716",
      "turnover": "2106477",
      "trades": "117"
    },
    {
      "date": "2025-12-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "243.00",
      "low": "241.00",
      "close": "242.00",
      "average": "242.1203",
      "volume": "3342",
      "turnover": "809166",
      "trades": "49"
    },
    {
      "date": "2025-12-22",
      "bid": "244.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "246.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.5648",
      "volume": "1417",
      "turnover": "346528",
      "trades": "72"
    },
    {
      "date": "2025-12-23",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "247.00",
      "low": "244.00",
      "close": "245.00",
      "average": "245.0884",
      "volume": "2349",
      "turnover": "575695.5",
      "trades": "55"
    },
    {
      "date": "2025-12-29",
      "bid": "249.00",
      "ask": "252.00",
      "open": "247.00",
      "high": "253.00",
      "low": "247.00",
      "close": "251.00",
      "average": "250.2883",
      "volume": "3271",
      "turnover": "818749",
      "trades": "157"
    },
    {
      "date": "2025-12-30",
      "bid": "253.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "255.00",
      "low": "252.00",
      "close": "253.00",
      "average": "253.8907",
      "volume": "1971",
      "turnover": "500407.5",
      "trades": "62"
    },
    {
      "date": "2026-01-02",
      "bid": "251.00",
      "ask": "255.00",
      "open": "255.00",
      "high": "256.00",
      "low": "251.00",
      "close": "251.00",
      "average": "254.8903",
      "volume": "1694",
      "turnover": "431785",
      "trades": "92"
    },
    {
      "date": "2026-01-05",
      "bid": "251.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "255.00",
      "low": "251.00",
      "close": "255.00",
      "average": "254.1048",
      "volume": "649",
      "turnover": "164914",
      "trades": "33"
    },
    {
      "date": "2026-01-07",
      "bid": "253.00",
      "ask": "257.00",
      "open": "251.00",
      "high": "257.00",
      "low": "250.00",
      "close": "257.00",
      "average": "254.8445",
      "volume": "2033",
      "turnover": "518027.5",
      "trades": "68"
    },
    {
      "date": "2026-01-08",
      "bid": "253.00",
      "ask": "256.00",
      "open": "257.00",
      "high": "257.00",
      "low": "253.00",
      "close": "256.00",
      "average": "254.6772",
      "volume": "316",
      "turnover": "80478",
      "trades": "19"
    },
    {
      "date": "2026-01-09",
      "bid": "255.00",
      "ask": "257.00",
      "open": "254.00",
      "high": "257.00",
      "low": "253.00",
      "close": "257.00",
      "average": "254.4151",
      "volume": "947",
      "turnover": "240936.5",
      "trades": "38"
    },
    {
      "date": "2026-01-12",
      "bid": "252.00",
      "ask": "254.00",
      "open": "255.00",
      "high": "255.00",
      "low": "252.00",
      "close": "254.00",
      "average": "253.0079",
      "volume": "629",
      "turnover": "159142",
      "trades": "46"
    },
    {
      "date": "2026-01-13",
      "bid": "251.00",
      "ask": "252.00",
      "open": "254.00",
      "high": "254.00",
      "low": "251.00",
      "close": "251.00",
      "average": "252.5294",
      "volume": "170",
      "turnover": "42930",
      "trades": "11"
    },
    {
      "date": "2026-01-14",
      "bid": "248.00",
      "ask": "249.00",
      "open": "253.00",
      "high": "253.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.7912",
      "volume": "1063",
      "turnover": "265528",
      "trades": "36"
    },
    {
      "date": "2026-01-15",
      "bid": "250.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "252.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.9691",
      "volume": "1552",
      "turnover": "389504",
      "trades": "32"
    },
    {
      "date": "2026-01-16",
      "bid": "251.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "256.00",
      "low": "251.00",
      "close": "254.00",
      "average": "252.5678",
      "volume": "1157",
      "turnover": "292210",
      "trades": "38"
    },
    {
      "date": "2026-01-19",
      "bid": "253.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "254.00",
      "low": "251.00",
      "close": "253.00",
      "average": "252.6962",
      "volume": "2804",
      "turnover": "708525.5",
      "trades": "54"
    },
    {
      "date": "2026-01-20",
      "bid": "253.00",
      "ask": "255.00",
      "open": "252.00",
      "high": "256.00",
      "low": "251.00",
      "close": "254.00",
      "average": "252.913",
      "volume": "1264",
      "turnover": "319682",
      "trades": "33"
    },
    {
      "date": "2026-01-21",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "255.00",
      "average": "254.9983",
      "volume": "2321",
      "turnover": "591823",
      "trades": "42"
    },
    {
      "date": "2026-01-22",
      "bid": "257.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "259.00",
      "low": "256.00",
      "close": "257.00",
      "average": "257.2736",
      "volume": "1910",
      "turnover": "491374",
      "trades": "44"
    },
    {
      "date": "2026-01-23",
      "bid": "258.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "261.00",
      "low": "255.00",
      "close": "260.00",
      "average": "259.6858",
      "volume": "1739",
      "turnover": "451569.5",
      "trades": "53"
    },
    {
      "date": "2026-01-26",
      "bid": "259.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "261.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.75",
      "volume": "656",
      "turnover": "170396",
      "trades": "32"
    },
    {
      "date": "2026-01-27",
      "bid": "260.00",
      "ask": "261.00",
      "open": "259.00",
      "high": "262.00",
      "low": "254.00",
      "close": "261.00",
      "average": "259.5016",
      "volume": "2761",
      "turnover": "716484",
      "trades": "52"
    },
    {
      "date": "2026-01-28",
      "bid": "260.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "262.00",
      "low": "255.00",
      "close": "262.00",
      "average": "260.45",
      "volume": "1851",
      "turnover": "482093",
      "trades": "44"
    },
    {
      "date": "2026-01-29",
      "bid": "256.00",
      "ask": "261.00",
      "open": "262.00",
      "high": "262.00",
      "low": "256.00",
      "close": "261.00",
      "average": "259.3693",
      "volume": "5206",
      "turnover": "1350348.5",
      "trades": "129"
    },
    {
      "date": "2026-01-30",
      "bid": "257.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "259.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.8943",
      "volume": "3697",
      "turnover": "949761.5",
      "trades": "52"
    },
    {
      "date": "2026-02-02",
      "bid": "258.00",
      "ask": "260.00",
      "open": "257.00",
      "high": "261.00",
      "low": "255.00",
      "close": "258.00",
      "average": "257.424",
      "volume": "859",
      "turnover": "221108.5",
      "trades": "35"
    },
    {
      "date": "2026-02-03",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "260.00",
      "low": "257.00",
      "close": "259.00",
      "average": "258.9795",
      "volume": "2096",
      "turnover": "542821",
      "trades": "57"
    },
    {
      "date": "2026-02-04",
      "bid": "257.00",
      "ask": "259.00",
      "open": "259.00",
      "high": "259.00",
      "low": "256.00",
      "close": "257.00",
      "average": "257.446",
      "volume": "935",
      "turnover": "240712",
      "trades": "29"
    },
    {
      "date": "2026-02-05",
      "bid": "257.00",
      "ask": "259.00",
      "open": "255.00",
      "high": "259.00",
      "low": "254.00",
      "close": "257.00",
      "average": "257.1211",
      "volume": "611",
      "turnover": "157101",
      "trades": "21"
    },
    {
      "date": "2026-02-06",
      "bid": "258.00",
      "ask": "259.00",
      "open": "258.00",
      "high": "259.00",
      "low": "256.00",
      "close": "258.00",
      "average": "257.5818",
      "volume": "1164",
      "turnover": "299815.5",
      "trades": "27"
    },
    {
      "date": "2026-02-09",
      "bid": "257.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "259.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.7712",
      "volume": "673",
      "turnover": "172807",
      "trades": "29"
    },
    {
      "date": "2026-02-10",
      "bid": "257.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "260.00",
      "low": "257.00",
      "close": "260.00",
      "average": "258.6483",
      "volume": "327",
      "turnover": "84578",
      "trades": "21"
    },
    {
      "date": "2026-02-11",
      "bid": "258.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "258.00",
      "average": "257.238",
      "volume": "2387",
      "turnover": "614027",
      "trades": "33"
    },
    {
      "date": "2026-02-12",
      "bid": "252.00",
      "ask": "255.00",
      "open": "259.00",
      "high": "259.00",
      "low": "251.00",
      "close": "252.00",
      "average": "252.4302",
      "volume": "1418",
      "turnover": "357946",
      "trades": "48"
    },
    {
      "date": "2026-02-13",
      "bid": "251.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.00",
      "low": "250.00",
      "close": "253.00",
      "average": "251.1372",
      "volume": "955",
      "turnover": "239836",
      "trades": "32"
    },
    {
      "date": "2026-02-16",
      "bid": "254.00",
      "ask": "256.00",
      "open": "251.00",
      "high": "256.00",
      "low": "250.00",
      "close": "254.00",
      "average": "253.1153",
      "volume": "2117",
      "turnover": "535845",
      "trades": "44"
    },
    {
      "date": "2026-02-17",
      "bid": "255.00",
      "ask": "256.00",
      "open": "254.00",
      "high": "256.00",
      "low": "254.00",
      "close": "255.00",
      "average": "254.1931",
      "volume": "1467",
      "turnover": "372914.5",
      "trades": "42"
    },
    {
      "date": "2026-02-18",
      "bid": "252.00",
      "ask": "255.00",
      "open": "257.00",
      "high": "258.00",
      "low": "251.00",
      "close": "253.00",
      "average": "253.3135",
      "volume": "1241",
      "turnover": "314362",
      "trades": "41"
    },
    {
      "date": "2026-02-19",
      "bid": "252.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "255.00",
      "low": "251.00",
      "close": "252.00",
      "average": "251.6669",
      "volume": "1378",
      "turnover": "346797",
      "trades": "50"
    },
    {
      "date": "2026-02-20",
      "bid": "252.00",
      "ask": "257.00",
      "open": "251.00",
      "high": "257.00",
      "low": "251.00",
      "close": "253.00",
      "average": "253.3423",
      "volume": "666",
      "turnover": "168726",
      "trades": "35"
    },
    {
      "date": "2026-02-23",
      "bid": "250.00",
      "ask": "253.00",
      "open": "252.00",
      "high": "255.00",
      "low": "250.00",
      "close": "253.00",
      "average": "252.2905",
      "volume": "833",
      "turnover": "210158",
      "trades": "45"
    },
    {
      "date": "2026-02-24",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "254.00",
      "low": "251.00",
      "close": "253.00",
      "average": "251.9526",
      "volume": "436",
      "turnover": "109849",
      "trades": "17"
    },
    {
      "date": "2026-02-25",
      "bid": "251.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "257.00",
      "low": "252.00",
      "close": "252.00",
      "average": "253.5287",
      "volume": "2333",
      "turnover": "591506",
      "trades": "55"
    },
    {
      "date": "2026-02-26",
      "bid": "252.00",
      "ask": "254.00",
      "open": "253.00",
      "high": "255.00",
      "low": "248.00",
      "close": "252.00",
      "average": "250.4803",
      "volume": "1530",
      "turnover": "383244",
      "trades": "48"
    },
    {
      "date": "2026-02-27",
      "bid": "250.00",
      "ask": "251.00",
      "open": "251.00",
      "high": "255.00",
      "low": "250.00",
      "close": "250.00",
      "average": "251.924",
      "volume": "1657",
      "turnover": "417438",
      "trades": "54"
    },
    {
      "date": "2026-03-02",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "252.00",
      "low": "249.00",
      "close": "250.00",
      "average": "250.0912",
      "volume": "1438",
      "turnover": "359631.5",
      "trades": "55"
    },
    {
      "date": "2026-03-03",
      "bid": "240.00",
      "ask": "243.00",
      "open": "250.00",
      "high": "250.00",
      "low": "238.00",
      "close": "241.00",
      "average": "242.743",
      "volume": "3066",
      "turnover": "744368.5",
      "trades": "101"
    },
    {
      "date": "2026-03-04",
      "bid": "242.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "244.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.2488",
      "volume": "625",
      "turnover": "152033",
      "trades": "35"
    },
    {
      "date": "2026-03-05",
      "bid": "244.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "247.00",
      "low": "243.00",
      "close": "245.00",
      "average": "245.1242",
      "volume": "443",
      "turnover": "108590",
      "trades": "23"
    },
    {
      "date": "2026-03-06",
      "bid": "243.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "246.00",
      "low": "240.00",
      "close": "246.00",
      "average": "244.0452",
      "volume": "3499",
      "turnover": "853914",
      "trades": "49"
    },
    {
      "date": "2026-03-09",
      "bid": "241.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "243.00",
      "low": "239.00",
      "close": "242.00",
      "average": "240.9431",
      "volume": "885",
      "turnover": "213232",
      "trades": "50"
    },
    {
      "date": "2026-03-10",
      "bid": "243.00",
      "ask": "246.00",
      "open": "242.00",
      "high": "245.00",
      "low": "240.00",
      "close": "243.00",
      "average": "242.865",
      "volume": "452",
      "turnover": "109775",
      "trades": "27"
    },
    {
      "date": "2026-03-11",
      "bid": "243.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "243.75",
      "volume": "180",
      "turnover": "43875",
      "trades": "14"
    },
    {
      "date": "2026-03-12",
      "bid": "242.00",
      "ask": "247.00",
      "open": "248.00",
      "high": "248.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.4325",
      "volume": "474",
      "turnover": "115861",
      "trades": "30"
    },
    {
      "date": "2026-03-13",
      "bid": "242.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.3993",
      "volume": "594",
      "turnover": "144579.5",
      "trades": "26"
    },
    {
      "date": "2026-03-16",
      "bid": "244.00",
      "ask": "247.00",
      "open": "245.00",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "244.7513",
      "volume": "1721",
      "turnover": "421217",
      "trades": "38"
    },
    {
      "date": "2026-03-17",
      "bid": "242.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.6264",
      "volume": "613",
      "turnover": "149956",
      "trades": "31"
    },
    {
      "date": "2026-03-18",
      "bid": "243.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "247.00",
      "low": "242.00",
      "close": "243.00",
      "average": "242.7444",
      "volume": "1080",
      "turnover": "262164",
      "trades": "24"
    },
    {
      "date": "2026-03-19",
      "bid": "241.00",
      "ask": "248.00",
      "open": "241.00",
      "high": "244.00",
      "low": "238.00",
      "close": "243.00",
      "average": "239.2953",
      "volume": "1952",
      "turnover": "467187.5",
      "trades": "57"
    },
    {
      "date": "2026-03-20",
      "bid": "237.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "244.00",
      "low": "236.00",
      "close": "236.00",
      "average": "240.3101",
      "volume": "974",
      "turnover": "234062",
      "trades": "54"
    },
    {
      "date": "2026-03-23",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "230.00",
      "close": "235.00",
      "average": "233.0413",
      "volume": "2110",
      "turnover": "491777.5",
      "trades": "94"
    },
    {
      "date": "2026-03-24",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "239.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.8696",
      "volume": "896",
      "turnover": "212240",
      "trades": "35"
    },
    {
      "date": "2026-03-25",
      "bid": "239.00",
      "ask": "243.00",
      "open": "236.00",
      "high": "243.00",
      "low": "236.00",
      "close": "243.00",
      "average": "239.5678",
      "volume": "694",
      "turnover": "166286",
      "trades": "42"
    },
    {
      "date": "2026-03-26",
      "bid": "238.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "241.00",
      "average": "239.5252",
      "volume": "1230",
      "turnover": "294615",
      "trades": "35"
    },
    {
      "date": "2026-03-27",
      "bid": "238.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "243.00",
      "low": "237.00",
      "close": "242.00",
      "average": "240.2596",
      "volume": "416",
      "turnover": "99948",
      "trades": "23"
    },
    {
      "date": "2026-03-30",
      "bid": "243.00",
      "ask": "246.00",
      "open": "240.00",
      "high": "247.00",
      "low": "240.00",
      "close": "245.00",
      "average": "241.7708",
      "volume": "1829",
      "turnover": "442215.5",
      "trades": "48"
    },
    {
      "date": "2026-03-31",
      "bid": "244.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "246.00",
      "low": "240.00",
      "close": "246.00",
      "average": "243.8384",
      "volume": "927",
      "turnover": "226031",
      "trades": "29"
    },
    {
      "date": "2026-04-01",
      "bid": "244.00",
      "ask": "247.00",
      "open": "251.00",
      "high": "251.00",
      "low": "243.00",
      "close": "244.00",
      "average": "245.9089",
      "volume": "2674",
      "turnover": "657795",
      "trades": "68"
    },
    {
      "date": "2026-04-02",
      "bid": "244.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.3062",
      "volume": "657",
      "turnover": "159946",
      "trades": "27"
    },
    {
      "date": "2026-04-07",
      "bid": "241.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "246.00",
      "low": "242.00",
      "close": "242.00",
      "average": "244.2314",
      "volume": "1332",
      "turnover": "325330.5",
      "trades": "45"
    },
    {
      "date": "2026-04-08",
      "bid": "246.00",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "246.00",
      "average": "246.9847",
      "volume": "913",
      "turnover": "225497",
      "trades": "47"
    },
    {
      "date": "2026-04-09",
      "bid": "245.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "249.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.7108",
      "volume": "740",
      "turnover": "181826",
      "trades": "22"
    },
    {
      "date": "2026-04-10",
      "bid": "245.00",
      "ask": "249.00",
      "open": "245.00",
      "high": "249.00",
      "low": "244.00",
      "close": "249.00",
      "average": "246.0014",
      "volume": "697",
      "turnover": "171463",
      "trades": "30"
    },
    {
      "date": "2026-04-13",
      "bid": "243.00",
      "ask": "245.00",
      "open": "242.00",
      "high": "245.00",
      "low": "242.00",
      "close": "243.00",
      "average": "242.3896",
      "volume": "747",
      "turnover": "181065",
      "trades": "39"
    },
    {
      "date": "2026-04-14",
      "bid": "242.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "245.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.4286",
      "volume": "880",
      "turnover": "214852.5",
      "trades": "31"
    },
    {
      "date": "2026-04-15",
      "bid": "244.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "247.00",
      "low": "241.00",
      "close": "241.00",
      "average": "243.9676",
      "volume": "1034",
      "turnover": "252760.5",
      "trades": "42"
    },
    {
      "date": "2026-04-16",
      "bid": "243.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "246.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.8297",
      "volume": "1110",
      "turnover": "270651",
      "trades": "30"
    },
    {
      "date": "2026-04-17",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "250.00",
      "low": "242.00",
      "close": "250.00",
      "average": "245.8255",
      "volume": "2125",
      "turnover": "522320",
      "trades": "73"
    },
    {
      "date": "2026-04-20",
      "bid": "244.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "249.00",
      "low": "244.00",
      "close": "247.00",
      "average": "245.8361",
      "volume": "2447",
      "turnover": "601561",
      "trades": "31"
    },
    {
      "date": "2026-04-21",
      "bid": "242.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.2763",
      "volume": "1116",
      "turnover": "272620",
      "trades": "59"
    },
    {
      "date": "2026-04-22",
      "bid": "242.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "249.00",
      "low": "240.00",
      "close": "242.00",
      "average": "241.8947",
      "volume": "3183",
      "turnover": "770070",
      "trades": "92"
    },
    {
      "date": "2026-04-23",
      "bid": "240.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "243.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.357",
      "volume": "675",
      "turnover": "162916",
      "trades": "28"
    },
    {
      "date": "2026-04-24",
      "bid": "240.00",
      "ask": "245.00",
      "open": "241.00",
      "high": "245.00",
      "low": "239.00",
      "close": "245.00",
      "average": "240.4042",
      "volume": "4242",
      "turnover": "1019834",
      "trades": "77"
    },
    {
      "date": "2026-04-27",
      "bid": "241.00",
      "ask": "243.00",
      "open": "242.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.8045",
      "volume": "440",
      "turnover": "106834",
      "trades": "38"
    },
    {
      "date": "2026-04-28",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "243.6812",
      "volume": "897",
      "turnover": "218565",
      "trades": "66"
    },
    {
      "date": "2026-04-29",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "244.00",
      "average": "242.6629",
      "volume": "1173",
      "turnover": "284625",
      "trades": "77"
    },
    {
      "date": "2026-04-30",
      "bid": "242.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.663",
      "volume": "204",
      "turnover": "49520",
      "trades": "28"
    },
    {
      "date": "2026-05-04",
      "bid": "247.00",
      "ask": "251.00",
      "open": "248.00",
      "high": "251.00",
      "low": "247.00",
      "close": "251.00",
      "average": "249.238",
      "volume": "2518",
      "turnover": "627568",
      "trades": "71"
    },
    {
      "date": "2026-05-05",
      "bid": "248.00",
      "ask": "249.00",
      "open": "247.00",
      "high": "250.00",
      "low": "247.00",
      "close": "249.00",
      "average": "248.6618",
      "volume": "819",
      "turnover": "203654",
      "trades": "31"
    },
    {
      "date": "2026-05-06",
      "bid": "250.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "253.00",
      "low": "250.00",
      "close": "251.00",
      "average": "251.1517",
      "volume": "1299",
      "turnover": "326246",
      "trades": "43"
    },
    {
      "date": "2026-05-07",
      "bid": "252.00",
      "ask": "253.00",
      "open": "250.00",
      "high": "256.00",
      "low": "250.00",
      "close": "253.00",
      "average": "253.6682",
      "volume": "3276",
      "turnover": "831017",
      "trades": "61"
    },
    {
      "date": "2026-05-08",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.00",
      "high": "244.00",
      "low": "241.00",
      "close": "243.00",
      "average": "243.0008",
      "volume": "1317",
      "turnover": "320010.5",
      "trades": "79"
    },
    {
      "date": "2026-05-11",
      "bid": "242.00",
      "ask": "244.00",
      "open": "242.00",
      "high": "244.00",
      "low": "240.00",
      "close": "244.00",
      "average": "241.8569",
      "volume": "1223",
      "turnover": "295791",
      "trades": "42"
    },
    {
      "date": "2026-05-12",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "244.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.9699",
      "volume": "732",
      "turnover": "176390",
      "trades": "41"
    },
    {
      "date": "2026-05-13",
      "bid": "239.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "243.00",
      "low": "239.00",
      "close": "242.00",
      "average": "241.00",
      "volume": "87",
      "turnover": "20969.5",
      "trades": "17"
    },
    {
      "date": "2026-05-15",
      "bid": "238.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "244.00",
      "low": "237.00",
      "close": "238.00",
      "average": "239.133",
      "volume": "1327",
      "turnover": "317336.5",
      "trades": "115"
    },
    {
      "date": "2026-05-18",
      "bid": "236.00",
      "ask": "238.00",
      "open": "241.00",
      "high": "242.00",
      "low": "236.00",
      "close": "238.00",
      "average": "237.5297",
      "volume": "1440",
      "turnover": "342083",
      "trades": "75"
    },
    {
      "date": "2026-05-19",
      "bid": "236.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "240.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.0581",
      "volume": "2151",
      "turnover": "512064.5",
      "trades": "69"
    },
    {
      "date": "2026-05-20",
      "bid": "237.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "240.00",
      "low": "235.00",
      "close": "239.00",
      "average": "236.8128",
      "volume": "1261",
      "turnover": "298621",
      "trades": "84"
    },
    {
      "date": "2026-05-21",
      "bid": "237.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "239.00",
      "low": "236.00",
      "close": "239.00",
      "average": "237.3388",
      "volume": "2154",
      "turnover": "511229.5",
      "trades": "45"
    },
    {
      "date": "2026-05-22",
      "bid": "239.00",
      "ask": "241.00",
      "open": "236.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.00",
      "average": "237.352",
      "volume": "1502",
      "turnover": "356522.5",
      "trades": "61"
    },
    {
      "date": "2026-05-25",
      "bid": "239.00",
      "ask": "242.00",
      "open": "239.00",
      "high": "241.00",
      "low": "237.00",
      "close": "241.00",
      "average": "238.5885",
      "volume": "2328",
      "turnover": "555438",
      "trades": "106"
    },
    {
      "date": "2026-05-26",
      "bid": "237.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "242.00",
      "low": "238.00",
      "close": "238.00",
      "average": "239.1364",
      "volume": "2024",
      "turnover": "484014.5",
      "trades": "81"
    },
    {
      "date": "2026-05-27",
      "bid": "238.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "240.00",
      "average": "238.8053",
      "volume": "375",
      "turnover": "89552",
      "trades": "37"
    },
    {
      "date": "2026-05-28",
      "bid": "238.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "240.00",
      "low": "238.00",
      "close": "238.00",
      "average": "238.4399",
      "volume": "466",
      "turnover": "111113",
      "trades": "20"
    },
    {
      "date": "2026-05-29",
      "bid": "238.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "241.00",
      "low": "237.00",
      "close": "237.00",
      "average": "238.5676",
      "volume": "562",
      "turnover": "134075",
      "trades": "37"
    },
    {
      "date": "2026-06-01",
      "bid": "236.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.7143",
      "volume": "1140",
      "turnover": "269848",
      "trades": "45"
    },
    {
      "date": "2026-06-02",
      "bid": "236.00",
      "ask": "238.00",
      "open": "236.00",
      "high": "240.00",
      "low": "236.00",
      "close": "237.00",
      "average": "237.3565",
      "volume": "1801",
      "turnover": "427479",
      "trades": "63"
    },
    {
      "date": "2026-06-03",
      "bid": "235.00",
      "ask": "236.00",
      "open": "236.00",
      "high": "237.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.2532",
      "volume": "1870",
      "turnover": "438071",
      "trades": "44"
    },
    {
      "date": "2026-06-04",
      "bid": "235.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "237.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.1548",
      "volume": "533",
      "turnover": "125347.5",
      "trades": "40"
    },
    {
      "date": "2026-06-05",
      "bid": "234.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "237.00",
      "low": "234.00",
      "close": "235.00",
      "average": "234.9536",
      "volume": "1098",
      "turnover": "257979",
      "trades": "43"
    },
    {
      "date": "2026-06-08",
      "bid": "233.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "235.00",
      "low": "233.00",
      "close": "234.00",
      "average": "233.8253",
      "volume": "1274",
      "turnover": "297888.5",
      "trades": "43"
    },
    {
      "date": "2026-06-09",
      "bid": "233.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "236.00",
      "low": "233.00",
      "close": "236.00",
      "average": "234.4668",
      "volume": "1579",
      "turnover": "370223",
      "trades": "23"
    },
    {
      "date": "2026-06-10",
      "bid": "232.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "237.00",
      "low": "232.00",
      "close": "235.00",
      "average": "233.4345",
      "volume": "985",
      "turnover": "229933",
      "trades": "32"
    },
    {
      "date": "2026-06-11",
      "bid": "233.00",
      "ask": "237.00",
      "open": "232.00",
      "high": "237.00",
      "low": "232.00",
      "close": "233.00",
      "average": "234.6518",
      "volume": "1123",
      "turnover": "263514",
      "trades": "28"
    },
    {
      "date": "2026-06-12",
      "bid": "234.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "237.00",
      "low": "234.00",
      "close": "236.00",
      "average": "234.9134",
      "volume": "670",
      "turnover": "157392",
      "trades": "54"
    },
    {
      "date": "2026-06-15",
      "bid": "234.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "237.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.4648",
      "volume": "908",
      "turnover": "213802",
      "trades": "56"
    },
    {
      "date": "2026-06-16",
      "bid": "238.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "239.00",
      "low": "236.00",
      "close": "238.00",
      "average": "237.5029",
      "volume": "2257",
      "turnover": "536044",
      "trades": "53"
    },
    {
      "date": "2026-06-17",
      "bid": "237.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "239.00",
      "low": "235.00",
      "close": "239.00",
      "average": "236.5952",
      "volume": "339",
      "turnover": "80204",
      "trades": "28"
    },
    {
      "date": "2026-06-18",
      "bid": "237.00",
      "ask": "238.00",
      "open": "239.00",
      "high": "239.00",
      "low": "236.00",
      "close": "236.00",
      "average": "238.0039",
      "volume": "268",
      "turnover": "63777",
      "trades": "19"
    },
    {
      "date": "2026-06-22",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "235.00",
      "close": "236.00",
      "average": "235.3711",
      "volume": "577",
      "turnover": "135828",
      "trades": "26"
    },
    {
      "date": "2026-06-23",
      "bid": "235.00",
      "ask": "238.00",
      "open": "236.00",
      "high": "238.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.9687",
      "volume": "862",
      "turnover": "204267",
      "trades": "22"
    },
    {
      "date": "2026-06-24",
      "bid": "237.00",
      "ask": "238.00",
      "open": "235.00",
      "high": "238.00",
      "low": "235.00",
      "close": "237.00",
      "average": "236.4758",
      "volume": "330",
      "turnover": "78037",
      "trades": "12"
    },
    {
      "date": "2026-06-25",
      "bid": "238.00",
      "ask": "240.00",
      "open": "237.00",
      "high": "243.00",
      "low": "236.00",
      "close": "240.00",
      "average": "238.5955",
      "volume": "5711",
      "turnover": "1362599.5",
      "trades": "52"
    },
    {
      "date": "2026-06-26",
      "bid": "236.00",
      "ask": "237.00",
      "open": "239.00",
      "high": "239.00",
      "low": "236.00",
      "close": "237.00",
      "average": "237.0428",
      "volume": "444",
      "turnover": "105247",
      "trades": "23"
    },
    {
      "date": "2026-06-29",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "239.00",
      "low": "236.00",
      "close": "237.00",
      "average": "237.8798",
      "volume": "815",
      "turnover": "193872",
      "trades": "27"
    },
    {
      "date": "2026-06-30",
      "bid": "237.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "240.00",
      "low": "235.00",
      "close": "237.00",
      "average": "238.1609",
      "volume": "808",
      "turnover": "192434",
      "trades": "39"
    },
    {
      "date": "2026-07-01",
      "bid": "237.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "240.00",
      "low": "236.00",
      "close": "240.00",
      "average": "238.2417",
      "volume": "632",
      "turnover": "150562",
      "trades": "36"
    },
    {
      "date": "2026-07-02",
      "bid": "238.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "240.00",
      "low": "237.00",
      "close": "238.00",
      "average": "237.9945",
      "volume": "182",
      "turnover": "43315",
      "trades": "17"
    },
    {
      "date": "2026-07-03",
      "bid": "238.00",
      "ask": "239.00",
      "open": "238.00",
      "high": "240.00",
      "low": "238.00",
      "close": "239.00",
      "average": "239.0621",
      "volume": "837",
      "turnover": "200095",
      "trades": "23"
    },
    {
      "date": "2026-07-06",
      "bid": "238.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "240.00",
      "low": "236.00",
      "close": "238.00",
      "average": "237.6055",
      "volume": "507",
      "turnover": "120466",
      "trades": "22"
    },
    {
      "date": "2026-07-07",
      "bid": "236.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "239.00",
      "low": "236.00",
      "close": "236.00",
      "average": "237.5388",
      "volume": "991",
      "turnover": "235401",
      "trades": "25"
    },
    {
      "date": "2026-07-08",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "238.00",
      "low": "232.00",
      "close": "232.00",
      "average": "232.8188",
      "volume": "5117",
      "turnover": "1191334",
      "trades": "77"
    },
    {
      "date": "2026-07-09",
      "bid": "233.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "235.00",
      "low": "232.00",
      "close": "234.00",
      "average": "232.919",
      "volume": "3172",
      "turnover": "738861",
      "trades": "64"
    },
    {
      "date": "2026-07-10",
      "bid": "234.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "237.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.5765",
      "volume": "650",
      "turnover": "152473",
      "trades": "23"
    },
    {
      "date": "2026-07-13",
      "bid": "234.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "234.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.00",
      "volume": "183",
      "turnover": "42822",
      "trades": "16"
    },
    {
      "date": "2026-07-14",
      "bid": "235.00",
      "ask": "238.00",
      "open": "234.00",
      "high": "238.00",
      "low": "234.00",
      "close": "235.00",
      "average": "236.6446",
      "volume": "1210",
      "turnover": "286340",
      "trades": "41"
    },
    {
      "date": "2026-07-15",
      "bid": "240.00",
      "ask": "241.00",
      "open": "237.00",
      "high": "242.00",
      "low": "235.00",
      "close": "241.00",
      "average": "240.2181",
      "volume": "3549",
      "turnover": "852534",
      "trades": "47"
    },
    {
      "date": "2026-07-16",
      "bid": "241.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "243.00",
      "low": "240.00",
      "close": "241.00",
      "average": "240.9595",
      "volume": "2025",
      "turnover": "487943",
      "trades": "40"
    },
    {
      "date": "2026-07-17",
      "bid": "241.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "242.00",
      "low": "241.00",
      "close": "242.00",
      "average": "241.9072",
      "volume": "905",
      "turnover": "218926",
      "trades": "23"
    },
    {
      "date": "2026-07-20",
      "bid": "241.00",
      "ask": "243.00",
      "open": "241.00",
      "high": "244.00",
      "low": "241.00",
      "close": "242.00",
      "average": "242.2289",
      "volume": "1136",
      "turnover": "275172",
      "trades": "27"
    },
    {
      "date": "2026-07-21",
      "bid": "241.00",
      "ask": "244.00",
      "open": "241.00",
      "high": "244.00",
      "low": "241.00",
      "close": "241.00",
      "average": "242.9381",
      "volume": "436",
      "turnover": "105921",
      "trades": "17"
    },
    {
      "date": "2026-07-22",
      "bid": "241.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "244.00",
      "low": "241.00",
      "close": "244.00",
      "average": "242.6986",
      "volume": "1599",
      "turnover": "388075",
      "trades": "24"
    },
    {
      "date": "2026-07-23",
      "bid": "242.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "244.00",
      "low": "242.00",
      "close": "244.00",
      "average": "242.4032",
      "volume": "315",
      "turnover": "76357",
      "trades": "9"
    },
    {
      "date": "2026-07-24",
      "bid": "243.00",
      "ask": "244.00",
      "open": "244.00",
      "high": "245.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.2797",
      "volume": "1906",
      "turnover": "463734",
      "trades": "33"
    },
    {
      "date": "2026-07-27",
      "bid": "244.00",
      "ask": "245.00",
      "open": "243.00",
      "high": "246.00",
      "low": "242.00",
      "close": "244.00",
      "average": "244.4704",
      "volume": "2266",
      "turnover": "553970",
      "trades": "47"
    },
    {
      "date": "2026-07-28",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "246.00",
      "low": "244.00",
      "close": "245.00",
      "average": "245.3883",
      "volume": "310",
      "turnover": "76071",
      "trades": "17"
    },
    {
      "date": "2026-07-29",
      "bid": "245.00",
      "ask": "248.00",
      "open": "244.00",
      "high": "247.00",
      "low": "244.00",
      "close": "247.00",
      "average": "245.9291",
      "volume": "419",
      "turnover": "103010",
      "trades": "26"
    },
    {
      "date": "2026-07-30",
      "bid": "244.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "248.00",
      "low": "244.00",
      "close": "246.00",
      "average": "244.5866",
      "volume": "5479",
      "turnover": "1340090",
      "trades": "78"
    },
    {
      "date": "2026-07-31",
      "bid": "243.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "247.00",
      "low": "243.00",
      "close": "244.00",
      "average": "244.1484",
      "volume": "5102",
      "turnover": "1245645",
      "trades": "38"
    },
    {
      "date": "2026-08-03",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "250.00",
      "low": "244.00",
      "close": "250.00",
      "average": "247.8171",
      "volume": "2284",
      "turnover": "565891",
      "trades": "45"
    },
    {
      "date": "2026-08-04",
      "bid": "245.00",
      "ask": "246.00",
      "open": "250.00",
      "high": "250.00",
      "low": "244.00",
      "close": "245.00",
      "average": "245.1262",
      "volume": "4978",
      "turnover": "1220334",
      "trades": "66"
    },
    {
      "date": "2026-08-05",
      "bid": "241.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "247.00",
      "low": "241.00",
      "close": "244.00",
      "average": "242.8838",
      "volume": "6461",
      "turnover": "1569622",
      "trades": "94"
    }
  ]
}