{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX107/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bili-a?id=TX107",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX107",
    "asset_class": "SHARES",
    "isin": "SE0009921588",
    "symbol": "BILI A",
    "company": "Bilia A",
    "market": null,
    "last_sale_price": "SEK 153.40",
    "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": "187.80",
      "ask": "188.00",
      "open": "184.70",
      "high": "188.60",
      "low": "183.90",
      "close": "186.90",
      "average": "187.0937",
      "volume": "125069",
      "turnover": "23399991.3",
      "trades": "1411"
    },
    {
      "date": "2021-08-03",
      "bid": "188.30",
      "ask": "188.60",
      "open": "186.90",
      "high": "189.60",
      "low": "185.30",
      "close": "188.00",
      "average": "188.4379",
      "volume": "135308",
      "turnover": "25497211.65",
      "trades": "1392"
    },
    {
      "date": "2021-08-04",
      "bid": "188.20",
      "ask": "188.50",
      "open": "188.00",
      "high": "189.70",
      "low": "187.50",
      "close": "187.80",
      "average": "188.3392",
      "volume": "93447",
      "turnover": "17599733.1",
      "trades": "1523"
    },
    {
      "date": "2021-08-05",
      "bid": "184.40",
      "ask": "184.60",
      "open": "187.90",
      "high": "187.90",
      "low": "184.00",
      "close": "184.00",
      "average": "185.3777",
      "volume": "100901",
      "turnover": "18704759.89",
      "trades": "1251"
    },
    {
      "date": "2021-08-06",
      "bid": "182.90",
      "ask": "183.20",
      "open": "183.10",
      "high": "185.40",
      "low": "181.60",
      "close": "183.20",
      "average": "183.5006",
      "volume": "99062",
      "turnover": "18177931.89",
      "trades": "1050"
    },
    {
      "date": "2021-08-09",
      "bid": "184.10",
      "ask": "184.30",
      "open": "182.90",
      "high": "184.70",
      "low": "180.70",
      "close": "184.40",
      "average": "183.5567",
      "volume": "82544",
      "turnover": "15151503.4",
      "trades": "941"
    },
    {
      "date": "2021-08-10",
      "bid": "184.80",
      "ask": "185.00",
      "open": "183.50",
      "high": "185.00",
      "low": "182.30",
      "close": "184.80",
      "average": "183.6671",
      "volume": "66755",
      "turnover": "12260673.7",
      "trades": "759"
    },
    {
      "date": "2021-08-11",
      "bid": "183.20",
      "ask": "183.40",
      "open": "184.70",
      "high": "185.30",
      "low": "182.50",
      "close": "182.90",
      "average": "183.3244",
      "volume": "68455",
      "turnover": "12549467.3",
      "trades": "636"
    },
    {
      "date": "2021-08-12",
      "bid": "183.60",
      "ask": "183.80",
      "open": "185.50",
      "high": "185.50",
      "low": "182.00",
      "close": "183.90",
      "average": "184.1194",
      "volume": "47372",
      "turnover": "8722331.1",
      "trades": "466"
    },
    {
      "date": "2021-08-13",
      "bid": "181.80",
      "ask": "182.20",
      "open": "182.20",
      "high": "184.40",
      "low": "181.70",
      "close": "182.00",
      "average": "182.5046",
      "volume": "87457",
      "turnover": "15961230.5",
      "trades": "836"
    },
    {
      "date": "2021-08-16",
      "bid": "181.50",
      "ask": "181.70",
      "open": "181.90",
      "high": "182.70",
      "low": "179.80",
      "close": "181.30",
      "average": "181.4235",
      "volume": "73216",
      "turnover": "13283157.3",
      "trades": "963"
    },
    {
      "date": "2021-08-17",
      "bid": "181.50",
      "ask": "182.00",
      "open": "181.30",
      "high": "184.20",
      "low": "181.10",
      "close": "181.40",
      "average": "182.3851",
      "volume": "81173",
      "turnover": "14804748.3",
      "trades": "1181"
    },
    {
      "date": "2021-08-18",
      "bid": "182.60",
      "ask": "182.70",
      "open": "181.40",
      "high": "184.80",
      "low": "180.50",
      "close": "182.60",
      "average": "183.0941",
      "volume": "84215",
      "turnover": "15419189.8",
      "trades": "1038"
    },
    {
      "date": "2021-08-19",
      "bid": "176.80",
      "ask": "177.20",
      "open": "180.30",
      "high": "180.90",
      "low": "175.40",
      "close": "177.10",
      "average": "177.5289",
      "volume": "168590",
      "turnover": "29929594.4",
      "trades": "2050"
    },
    {
      "date": "2021-08-20",
      "bid": "178.90",
      "ask": "179.20",
      "open": "177.10",
      "high": "180.80",
      "low": "176.90",
      "close": "179.00",
      "average": "178.5851",
      "volume": "117783",
      "turnover": "21034290.6",
      "trades": "1309"
    },
    {
      "date": "2021-08-23",
      "bid": "181.20",
      "ask": "181.40",
      "open": "178.70",
      "high": "182.30",
      "low": "178.70",
      "close": "181.20",
      "average": "180.7158",
      "volume": "105098",
      "turnover": "18992732.85",
      "trades": "1397"
    },
    {
      "date": "2021-08-24",
      "bid": "179.00",
      "ask": "179.20",
      "open": "181.00",
      "high": "182.50",
      "low": "178.40",
      "close": "178.60",
      "average": "179.6686",
      "volume": "84478",
      "turnover": "15178397",
      "trades": "859"
    },
    {
      "date": "2021-08-25",
      "bid": "178.70",
      "ask": "178.90",
      "open": "178.60",
      "high": "179.50",
      "low": "177.10",
      "close": "178.80",
      "average": "178.5376",
      "volume": "81485",
      "turnover": "14548108.85",
      "trades": "1209"
    },
    {
      "date": "2021-08-26",
      "bid": "177.30",
      "ask": "177.50",
      "open": "177.30",
      "high": "178.40",
      "low": "175.60",
      "close": "177.10",
      "average": "177.2106",
      "volume": "71435",
      "turnover": "12659040.1",
      "trades": "989"
    },
    {
      "date": "2021-08-27",
      "bid": "176.00",
      "ask": "176.20",
      "open": "177.10",
      "high": "177.60",
      "low": "174.40",
      "close": "175.90",
      "average": "175.6801",
      "volume": "89455",
      "turnover": "15715458.9",
      "trades": "1061"
    },
    {
      "date": "2021-08-30",
      "bid": "175.00",
      "ask": "175.30",
      "open": "174.50",
      "high": "175.30",
      "low": "171.30",
      "close": "175.00",
      "average": "173.2776",
      "volume": "131136",
      "turnover": "22722449.4",
      "trades": "1338"
    },
    {
      "date": "2021-08-31",
      "bid": "173.60",
      "ask": "173.80",
      "open": "175.00",
      "high": "175.40",
      "low": "172.10",
      "close": "173.40",
      "average": "173.7515",
      "volume": "223728",
      "turnover": "38872657.9",
      "trades": "2294"
    },
    {
      "date": "2021-09-01",
      "bid": "174.70",
      "ask": "174.90",
      "open": "173.00",
      "high": "175.90",
      "low": "172.20",
      "close": "174.60",
      "average": "174.3909",
      "volume": "146100",
      "turnover": "25478506.2",
      "trades": "1659"
    },
    {
      "date": "2021-09-02",
      "bid": "173.40",
      "ask": "173.50",
      "open": "173.80",
      "high": "175.90",
      "low": "172.90",
      "close": "173.80",
      "average": "174.2309",
      "volume": "111839",
      "turnover": "19485810.7",
      "trades": "1421"
    },
    {
      "date": "2021-09-03",
      "bid": "172.20",
      "ask": "172.30",
      "open": "173.50",
      "high": "174.40",
      "low": "171.70",
      "close": "171.80",
      "average": "172.8791",
      "volume": "100760",
      "turnover": "17419295.7",
      "trades": "957"
    },
    {
      "date": "2021-09-06",
      "bid": "171.60",
      "ask": "171.80",
      "open": "171.00",
      "high": "173.60",
      "low": "170.00",
      "close": "171.40",
      "average": "171.9286",
      "volume": "87578",
      "turnover": "15057326.75",
      "trades": "1040"
    },
    {
      "date": "2021-09-07",
      "bid": "170.80",
      "ask": "170.90",
      "open": "171.40",
      "high": "172.00",
      "low": "169.70",
      "close": "170.20",
      "average": "170.536",
      "volume": "116367",
      "turnover": "19844649.5",
      "trades": "1239"
    },
    {
      "date": "2021-09-08",
      "bid": "168.90",
      "ask": "169.10",
      "open": "169.60",
      "high": "170.40",
      "low": "166.10",
      "close": "168.70",
      "average": "168.4341",
      "volume": "135315",
      "turnover": "22791322.65",
      "trades": "1788"
    },
    {
      "date": "2021-09-09",
      "bid": "169.50",
      "ask": "169.70",
      "open": "166.60",
      "high": "170.20",
      "low": "165.60",
      "close": "169.50",
      "average": "168.7949",
      "volume": "92717",
      "turnover": "15650008.6",
      "trades": "1230"
    },
    {
      "date": "2021-09-10",
      "bid": "167.90",
      "ask": "168.10",
      "open": "168.60",
      "high": "170.50",
      "low": "167.70",
      "close": "167.80",
      "average": "168.8126",
      "volume": "58137",
      "turnover": "9814271.5",
      "trades": "858"
    },
    {
      "date": "2021-09-13",
      "bid": "165.90",
      "ask": "166.10",
      "open": "167.20",
      "high": "169.50",
      "low": "165.90",
      "close": "165.90",
      "average": "167.5178",
      "volume": "93729",
      "turnover": "15701373.7",
      "trades": "1178"
    },
    {
      "date": "2021-09-14",
      "bid": "165.50",
      "ask": "165.70",
      "open": "165.00",
      "high": "166.80",
      "low": "164.30",
      "close": "165.70",
      "average": "165.5245",
      "volume": "167764",
      "turnover": "27775447.3",
      "trades": "1103"
    },
    {
      "date": "2021-09-15",
      "bid": "163.90",
      "ask": "164.10",
      "open": "164.50",
      "high": "166.30",
      "low": "162.90",
      "close": "164.00",
      "average": "164.3955",
      "volume": "212712",
      "turnover": "34969239",
      "trades": "1369"
    },
    {
      "date": "2021-09-16",
      "bid": "169.10",
      "ask": "169.40",
      "open": "162.70",
      "high": "170.20",
      "low": "162.70",
      "close": "169.50",
      "average": "167.994",
      "volume": "211113",
      "turnover": "35466128",
      "trades": "2172"
    },
    {
      "date": "2021-09-17",
      "bid": "167.40",
      "ask": "167.50",
      "open": "171.00",
      "high": "171.60",
      "low": "167.00",
      "close": "167.00",
      "average": "168.1198",
      "volume": "164132",
      "turnover": "27592545.85",
      "trades": "1130"
    },
    {
      "date": "2021-09-20",
      "bid": "158.70",
      "ask": "159.00",
      "open": "165.90",
      "high": "165.90",
      "low": "158.70",
      "close": "158.90",
      "average": "160.48",
      "volume": "128703",
      "turnover": "20653861.6",
      "trades": "1914"
    },
    {
      "date": "2021-09-21",
      "bid": "160.10",
      "ask": "160.40",
      "open": "158.90",
      "high": "160.50",
      "low": "157.40",
      "close": "160.50",
      "average": "159.3384",
      "volume": "167347",
      "turnover": "26663956.9",
      "trades": "1393"
    },
    {
      "date": "2021-09-22",
      "bid": "161.70",
      "ask": "161.90",
      "open": "161.00",
      "high": "163.60",
      "low": "159.90",
      "close": "161.80",
      "average": "161.6264",
      "volume": "155116",
      "turnover": "25070785.55",
      "trades": "1500"
    },
    {
      "date": "2021-09-23",
      "bid": "164.50",
      "ask": "164.70",
      "open": "163.00",
      "high": "166.80",
      "low": "162.80",
      "close": "165.00",
      "average": "164.7243",
      "volume": "129890",
      "turnover": "21396011.39",
      "trades": "1671"
    },
    {
      "date": "2021-09-24",
      "bid": "162.80",
      "ask": "163.00",
      "open": "164.50",
      "high": "164.50",
      "low": "161.40",
      "close": "163.20",
      "average": "162.5846",
      "volume": "68707",
      "turnover": "11170701.6",
      "trades": "887"
    },
    {
      "date": "2021-09-27",
      "bid": "162.40",
      "ask": "162.60",
      "open": "163.80",
      "high": "164.10",
      "low": "161.20",
      "close": "161.70",
      "average": "162.0444",
      "volume": "97382",
      "turnover": "15780166.7",
      "trades": "1070"
    },
    {
      "date": "2021-09-28",
      "bid": "159.10",
      "ask": "159.40",
      "open": "160.80",
      "high": "162.10",
      "low": "158.40",
      "close": "159.00",
      "average": "159.8044",
      "volume": "83584",
      "turnover": "13357079",
      "trades": "1071"
    },
    {
      "date": "2021-09-29",
      "bid": "159.50",
      "ask": "159.70",
      "open": "158.50",
      "high": "160.30",
      "low": "157.60",
      "close": "159.60",
      "average": "159.2355",
      "volume": "90904",
      "turnover": "14475085.1",
      "trades": "910"
    },
    {
      "date": "2021-09-30",
      "bid": "158.80",
      "ask": "159.10",
      "open": "159.60",
      "high": "162.50",
      "low": "158.80",
      "close": "158.80",
      "average": "159.6901",
      "volume": "114031",
      "turnover": "18209928.45",
      "trades": "1113"
    },
    {
      "date": "2021-10-01",
      "bid": "165.40",
      "ask": "165.80",
      "open": "169.10",
      "high": "169.10",
      "low": "155.70",
      "close": "165.10",
      "average": "162.3714",
      "volume": "242021",
      "turnover": "39303824.5",
      "trades": "2428"
    },
    {
      "date": "2021-10-04",
      "bid": "150.80",
      "ask": "151.00",
      "open": "165.30",
      "high": "165.30",
      "low": "150.50",
      "close": "150.60",
      "average": "154.8037",
      "volume": "258807",
      "turnover": "40062691.5",
      "trades": "2757"
    },
    {
      "date": "2021-10-05",
      "bid": "153.40",
      "ask": "153.50",
      "open": "151.00",
      "high": "153.80",
      "low": "149.40",
      "close": "153.20",
      "average": "151.827",
      "volume": "140064",
      "turnover": "21265495.1",
      "trades": "1585"
    },
    {
      "date": "2021-10-06",
      "bid": "152.00",
      "ask": "152.30",
      "open": "151.80",
      "high": "153.10",
      "low": "148.80",
      "close": "152.30",
      "average": "151.2328",
      "volume": "191549",
      "turnover": "28967855.65",
      "trades": "1784"
    },
    {
      "date": "2021-10-07",
      "bid": "154.30",
      "ask": "154.60",
      "open": "154.00",
      "high": "155.70",
      "low": "153.30",
      "close": "154.40",
      "average": "154.236",
      "volume": "90189",
      "turnover": "13910061.7",
      "trades": "1173"
    },
    {
      "date": "2021-10-08",
      "bid": "152.70",
      "ask": "153.00",
      "open": "154.10",
      "high": "155.20",
      "low": "152.50",
      "close": "152.70",
      "average": "153.607",
      "volume": "67408",
      "turnover": "10354340.8",
      "trades": "825"
    },
    {
      "date": "2021-10-11",
      "bid": "152.20",
      "ask": "152.40",
      "open": "152.70",
      "high": "152.70",
      "low": "148.50",
      "close": "152.30",
      "average": "151.0887",
      "volume": "80269",
      "turnover": "12127740.8",
      "trades": "864"
    },
    {
      "date": "2021-10-12",
      "bid": "155.00",
      "ask": "155.30",
      "open": "149.50",
      "high": "155.90",
      "low": "149.10",
      "close": "155.20",
      "average": "154.4144",
      "volume": "137788",
      "turnover": "21276438.05",
      "trades": "1189"
    },
    {
      "date": "2021-10-13",
      "bid": "153.10",
      "ask": "153.40",
      "open": "155.00",
      "high": "155.00",
      "low": "149.00",
      "close": "153.20",
      "average": "152.5001",
      "volume": "156376",
      "turnover": "23847356.2",
      "trades": "1303"
    },
    {
      "date": "2021-10-14",
      "bid": "153.70",
      "ask": "154.00",
      "open": "153.70",
      "high": "155.00",
      "low": "152.70",
      "close": "154.00",
      "average": "153.6801",
      "volume": "117864",
      "turnover": "18113309.75",
      "trades": "1675"
    },
    {
      "date": "2021-10-15",
      "bid": "154.00",
      "ask": "154.20",
      "open": "154.00",
      "high": "154.40",
      "low": "150.90",
      "close": "154.30",
      "average": "153.2462",
      "volume": "179183",
      "turnover": "27459091.8",
      "trades": "1497"
    },
    {
      "date": "2021-10-18",
      "bid": "155.30",
      "ask": "155.50",
      "open": "154.30",
      "high": "156.40",
      "low": "153.50",
      "close": "155.70",
      "average": "155.1213",
      "volume": "101810",
      "turnover": "15792807.6",
      "trades": "1296"
    },
    {
      "date": "2021-10-19",
      "bid": "152.70",
      "ask": "152.90",
      "open": "155.70",
      "high": "156.00",
      "low": "152.10",
      "close": "152.60",
      "average": "153.4975",
      "volume": "120152",
      "turnover": "18443227.39",
      "trades": "1435"
    },
    {
      "date": "2021-10-20",
      "bid": "153.10",
      "ask": "153.30",
      "open": "152.70",
      "high": "154.10",
      "low": "150.30",
      "close": "153.60",
      "average": "152.3989",
      "volume": "132882",
      "turnover": "20251098",
      "trades": "1690"
    },
    {
      "date": "2021-10-21",
      "bid": "153.50",
      "ask": "153.70",
      "open": "153.40",
      "high": "154.00",
      "low": "151.60",
      "close": "153.80",
      "average": "153.0733",
      "volume": "81638",
      "turnover": "12496230.45",
      "trades": "943"
    },
    {
      "date": "2021-10-22",
      "bid": "154.00",
      "ask": "154.20",
      "open": "153.40",
      "high": "154.70",
      "low": "151.80",
      "close": "154.40",
      "average": "153.6861",
      "volume": "97649",
      "turnover": "15006864.8",
      "trades": "861"
    },
    {
      "date": "2021-10-25",
      "bid": "158.50",
      "ask": "158.80",
      "open": "154.40",
      "high": "161.10",
      "low": "154.20",
      "close": "158.50",
      "average": "157.9316",
      "volume": "259013",
      "turnover": "40906315.75",
      "trades": "3144"
    },
    {
      "date": "2021-10-26",
      "bid": "148.00",
      "ask": "148.20",
      "open": "155.00",
      "high": "155.00",
      "low": "146.60",
      "close": "148.00",
      "average": "150.2586",
      "volume": "411935",
      "turnover": "61906052.65",
      "trades": "4034"
    },
    {
      "date": "2021-10-27",
      "bid": "148.40",
      "ask": "148.80",
      "open": "148.00",
      "high": "150.10",
      "low": "143.50",
      "close": "148.00",
      "average": "146.864",
      "volume": "388839",
      "turnover": "57104007.3",
      "trades": "3208"
    },
    {
      "date": "2021-10-28",
      "bid": "145.70",
      "ask": "146.20",
      "open": "148.00",
      "high": "148.90",
      "low": "143.20",
      "close": "146.10",
      "average": "145.1554",
      "volume": "427282",
      "turnover": "61990498.3",
      "trades": "2951"
    },
    {
      "date": "2021-10-29",
      "bid": "153.00",
      "ask": "153.20",
      "open": "144.50",
      "high": "153.40",
      "low": "144.50",
      "close": "152.50",
      "average": "151.7483",
      "volume": "350566",
      "turnover": "53198007",
      "trades": "2668"
    },
    {
      "date": "2021-11-01",
      "bid": "149.00",
      "ask": "149.30",
      "open": "152.50",
      "high": "156.20",
      "low": "148.20",
      "close": "148.60",
      "average": "150.2099",
      "volume": "237378",
      "turnover": "35656635.7",
      "trades": "2721"
    },
    {
      "date": "2021-11-02",
      "bid": "148.10",
      "ask": "148.50",
      "open": "148.50",
      "high": "151.30",
      "low": "146.60",
      "close": "148.00",
      "average": "149.4851",
      "volume": "169478",
      "turnover": "25335157.9",
      "trades": "1731"
    },
    {
      "date": "2021-11-03",
      "bid": "151.00",
      "ask": "151.40",
      "open": "147.50",
      "high": "153.20",
      "low": "146.80",
      "close": "150.90",
      "average": "150.8052",
      "volume": "167241",
      "turnover": "25220665.8",
      "trades": "1528"
    },
    {
      "date": "2021-11-04",
      "bid": "149.00",
      "ask": "149.20",
      "open": "151.10",
      "high": "151.60",
      "low": "146.90",
      "close": "149.60",
      "average": "149.2228",
      "volume": "603018",
      "turnover": "89981898.1",
      "trades": "2344"
    },
    {
      "date": "2021-11-05",
      "bid": "153.40",
      "ask": "153.60",
      "open": "149.60",
      "high": "155.00",
      "low": "148.90",
      "close": "154.20",
      "average": "153.0376",
      "volume": "136732",
      "turnover": "20925117.39",
      "trades": "939"
    },
    {
      "date": "2021-11-08",
      "bid": "152.40",
      "ask": "152.70",
      "open": "154.00",
      "high": "154.00",
      "low": "150.80",
      "close": "152.50",
      "average": "152.451",
      "volume": "107774",
      "turnover": "16430321.6",
      "trades": "953"
    },
    {
      "date": "2021-11-09",
      "bid": "152.70",
      "ask": "153.10",
      "open": "152.50",
      "high": "154.30",
      "low": "151.80",
      "close": "152.70",
      "average": "152.7096",
      "volume": "127458",
      "turnover": "19464175.95",
      "trades": "1447"
    },
    {
      "date": "2021-11-10",
      "bid": "152.70",
      "ask": "153.00",
      "open": "152.80",
      "high": "153.40",
      "low": "150.90",
      "close": "152.80",
      "average": "151.9703",
      "volume": "97048",
      "turnover": "14748396.6",
      "trades": "856"
    },
    {
      "date": "2021-11-11",
      "bid": "155.20",
      "ask": "155.50",
      "open": "152.80",
      "high": "155.70",
      "low": "152.60",
      "close": "155.10",
      "average": "154.4818",
      "volume": "126535",
      "turnover": "19547360.2",
      "trades": "988"
    },
    {
      "date": "2021-11-12",
      "bid": "156.70",
      "ask": "156.90",
      "open": "155.10",
      "high": "157.00",
      "low": "153.70",
      "close": "156.40",
      "average": "155.9417",
      "volume": "151986",
      "turnover": "23699936.15",
      "trades": "1169"
    },
    {
      "date": "2021-11-15",
      "bid": "157.90",
      "ask": "158.20",
      "open": "156.40",
      "high": "159.20",
      "low": "155.40",
      "close": "157.70",
      "average": "157.8552",
      "volume": "189327",
      "turnover": "29886242.1",
      "trades": "1459"
    },
    {
      "date": "2021-11-16",
      "bid": "158.80",
      "ask": "159.10",
      "open": "157.70",
      "high": "159.90",
      "low": "156.90",
      "close": "158.10",
      "average": "158.2409",
      "volume": "168970",
      "turnover": "26737964.2",
      "trades": "1130"
    },
    {
      "date": "2021-11-17",
      "bid": "160.20",
      "ask": "160.30",
      "open": "159.00",
      "high": "161.40",
      "low": "157.10",
      "close": "160.20",
      "average": "160.0896",
      "volume": "164567",
      "turnover": "26345380.3",
      "trades": "1311"
    },
    {
      "date": "2021-11-18",
      "bid": "157.30",
      "ask": "157.70",
      "open": "161.50",
      "high": "161.50",
      "low": "156.00",
      "close": "157.00",
      "average": "157.7066",
      "volume": "164724",
      "turnover": "25978041.7",
      "trades": "1608"
    },
    {
      "date": "2021-11-19",
      "bid": "157.60",
      "ask": "158.10",
      "open": "157.00",
      "high": "159.00",
      "low": "156.20",
      "close": "157.70",
      "average": "157.9775",
      "volume": "141821",
      "turnover": "22404510.3",
      "trades": "1132"
    },
    {
      "date": "2021-11-22",
      "bid": "157.20",
      "ask": "157.50",
      "open": "157.70",
      "high": "159.90",
      "low": "157.00",
      "close": "157.00",
      "average": "158.2523",
      "volume": "144009",
      "turnover": "22789992.1",
      "trades": "1470"
    },
    {
      "date": "2021-11-23",
      "bid": "154.00",
      "ask": "154.40",
      "open": "155.20",
      "high": "158.00",
      "low": "153.90",
      "close": "154.70",
      "average": "156.1963",
      "volume": "160560",
      "turnover": "25079772.6",
      "trades": "1430"
    },
    {
      "date": "2021-11-24",
      "bid": "153.10",
      "ask": "153.30",
      "open": "154.00",
      "high": "155.80",
      "low": "152.40",
      "close": "152.40",
      "average": "153.9977",
      "volume": "184779",
      "turnover": "28455532.9",
      "trades": "1413"
    },
    {
      "date": "2021-11-25",
      "bid": "156.30",
      "ask": "156.60",
      "open": "152.30",
      "high": "157.20",
      "low": "152.20",
      "close": "156.40",
      "average": "155.1696",
      "volume": "140004",
      "turnover": "21724486.95",
      "trades": "1117"
    },
    {
      "date": "2021-11-26",
      "bid": "150.10",
      "ask": "150.50",
      "open": "153.90",
      "high": "155.80",
      "low": "150.00",
      "close": "150.00",
      "average": "152.3837",
      "volume": "165808",
      "turnover": "25262861.9",
      "trades": "1610"
    },
    {
      "date": "2021-11-29",
      "bid": "151.90",
      "ask": "152.20",
      "open": "150.00",
      "high": "153.80",
      "low": "149.70",
      "close": "151.60",
      "average": "152.0201",
      "volume": "121918",
      "turnover": "18533985.5",
      "trades": "1086"
    },
    {
      "date": "2021-11-30",
      "bid": "149.90",
      "ask": "150.10",
      "open": "152.20",
      "high": "152.50",
      "low": "148.10",
      "close": "150.80",
      "average": "150.4715",
      "volume": "311612",
      "turnover": "46888731.8",
      "trades": "1160"
    },
    {
      "date": "2021-12-01",
      "bid": "151.60",
      "ask": "151.80",
      "open": "150.80",
      "high": "152.50",
      "low": "147.10",
      "close": "151.50",
      "average": "149.6557",
      "volume": "238672",
      "turnover": "35718648.75",
      "trades": "1706"
    },
    {
      "date": "2021-12-02",
      "bid": "150.20",
      "ask": "150.50",
      "open": "150.20",
      "high": "151.10",
      "low": "146.00",
      "close": "150.00",
      "average": "148.9281",
      "volume": "265992",
      "turnover": "39612035.45",
      "trades": "2100"
    },
    {
      "date": "2021-12-03",
      "bid": "147.60",
      "ask": "147.90",
      "open": "150.50",
      "high": "152.70",
      "low": "147.50",
      "close": "147.50",
      "average": "149.7487",
      "volume": "202741",
      "turnover": "30360434.9",
      "trades": "1520"
    },
    {
      "date": "2021-12-06",
      "bid": "149.40",
      "ask": "149.70",
      "open": "147.50",
      "high": "150.10",
      "low": "146.40",
      "close": "149.50",
      "average": "148.3258",
      "volume": "120042",
      "turnover": "17805100.89",
      "trades": "1260"
    },
    {
      "date": "2021-12-07",
      "bid": "154.50",
      "ask": "154.70",
      "open": "150.50",
      "high": "154.60",
      "low": "150.50",
      "close": "154.10",
      "average": "153.6878",
      "volume": "139584",
      "turnover": "21452596.39",
      "trades": "1313"
    },
    {
      "date": "2021-12-08",
      "bid": "153.50",
      "ask": "153.70",
      "open": "154.20",
      "high": "156.70",
      "low": "151.90",
      "close": "153.10",
      "average": "154.1859",
      "volume": "162963",
      "turnover": "25127094.85",
      "trades": "1341"
    },
    {
      "date": "2021-12-09",
      "bid": "154.10",
      "ask": "154.30",
      "open": "153.20",
      "high": "155.90",
      "low": "152.80",
      "close": "153.50",
      "average": "154.1961",
      "volume": "180551",
      "turnover": "27840253.3",
      "trades": "1232"
    },
    {
      "date": "2021-12-10",
      "bid": "152.70",
      "ask": "153.20",
      "open": "153.60",
      "high": "154.40",
      "low": "152.20",
      "close": "152.90",
      "average": "153.2456",
      "volume": "84709",
      "turnover": "12981259.7",
      "trades": "786"
    },
    {
      "date": "2021-12-13",
      "bid": "148.80",
      "ask": "149.10",
      "open": "152.60",
      "high": "154.00",
      "low": "148.30",
      "close": "148.30",
      "average": "151.0695",
      "volume": "193833",
      "turnover": "29282259.9",
      "trades": "1747"
    },
    {
      "date": "2021-12-14",
      "bid": "145.50",
      "ask": "145.90",
      "open": "148.30",
      "high": "150.00",
      "low": "145.00",
      "close": "145.00",
      "average": "147.1753",
      "volume": "187202",
      "turnover": "27551329.2",
      "trades": "1845"
    },
    {
      "date": "2021-12-15",
      "bid": "146.30",
      "ask": "146.60",
      "open": "146.00",
      "high": "148.50",
      "low": "145.10",
      "close": "146.10",
      "average": "146.248",
      "volume": "150053",
      "turnover": "21944916.2",
      "trades": "1297"
    },
    {
      "date": "2021-12-16",
      "bid": "147.00",
      "ask": "147.30",
      "open": "148.00",
      "high": "149.90",
      "low": "147.00",
      "close": "147.00",
      "average": "148.334",
      "volume": "132381",
      "turnover": "19636649.05",
      "trades": "1304"
    },
    {
      "date": "2021-12-17",
      "bid": "147.80",
      "ask": "148.00",
      "open": "147.10",
      "high": "148.70",
      "low": "145.70",
      "close": "147.60",
      "average": "147.3524",
      "volume": "141506",
      "turnover": "20851217.25",
      "trades": "1120"
    },
    {
      "date": "2021-12-20",
      "bid": "147.10",
      "ask": "147.30",
      "open": "145.80",
      "high": "147.80",
      "low": "143.70",
      "close": "146.90",
      "average": "146.337",
      "volume": "143231",
      "turnover": "20959965.3",
      "trades": "1388"
    },
    {
      "date": "2021-12-21",
      "bid": "148.80",
      "ask": "149.20",
      "open": "149.40",
      "high": "150.30",
      "low": "147.30",
      "close": "149.10",
      "average": "149.2912",
      "volume": "147607",
      "turnover": "22037898.1",
      "trades": "1562"
    },
    {
      "date": "2021-12-22",
      "bid": "152.70",
      "ask": "152.90",
      "open": "149.00",
      "high": "153.60",
      "low": "149.00",
      "close": "152.80",
      "average": "151.955",
      "volume": "175997",
      "turnover": "26743811.9",
      "trades": "1290"
    },
    {
      "date": "2021-12-23",
      "bid": "154.80",
      "ask": "155.00",
      "open": "152.90",
      "high": "155.80",
      "low": "152.90",
      "close": "155.20",
      "average": "154.8232",
      "volume": "125555",
      "turnover": "19438121.8",
      "trades": "990"
    },
    {
      "date": "2021-12-27",
      "bid": "156.90",
      "ask": "157.10",
      "open": "155.30",
      "high": "158.40",
      "low": "154.50",
      "close": "157.20",
      "average": "157.2424",
      "volume": "109596",
      "turnover": "17233135.8",
      "trades": "1131"
    },
    {
      "date": "2021-12-28",
      "bid": "158.80",
      "ask": "159.10",
      "open": "156.90",
      "high": "161.70",
      "low": "156.90",
      "close": "159.00",
      "average": "159.6002",
      "volume": "116400",
      "turnover": "18576590.2",
      "trades": "983"
    },
    {
      "date": "2021-12-29",
      "bid": "160.30",
      "ask": "160.60",
      "open": "158.10",
      "high": "160.80",
      "low": "157.80",
      "close": "160.80",
      "average": "159.5375",
      "volume": "100508",
      "turnover": "16034783.6",
      "trades": "961"
    },
    {
      "date": "2021-12-30",
      "bid": "160.20",
      "ask": "160.40",
      "open": "160.70",
      "high": "162.10",
      "low": "159.80",
      "close": "160.20",
      "average": "160.6725",
      "volume": "89232",
      "turnover": "14337034.05",
      "trades": "929"
    },
    {
      "date": "2022-01-03",
      "bid": "163.10",
      "ask": "163.30",
      "open": "160.00",
      "high": "164.20",
      "low": "160.00",
      "close": "163.60",
      "average": "162.7325",
      "volume": "148004",
      "turnover": "24085235.2",
      "trades": "1205"
    },
    {
      "date": "2022-01-04",
      "bid": "158.70",
      "ask": "159.00",
      "open": "163.40",
      "high": "163.60",
      "low": "158.30",
      "close": "159.00",
      "average": "161.1003",
      "volume": "166018",
      "turnover": "26746469.3",
      "trades": "1461"
    },
    {
      "date": "2022-01-05",
      "bid": "161.30",
      "ask": "161.50",
      "open": "159.00",
      "high": "161.60",
      "low": "158.70",
      "close": "161.60",
      "average": "160.5235",
      "volume": "112637",
      "turnover": "18080846.1",
      "trades": "751"
    },
    {
      "date": "2022-01-07",
      "bid": "156.70",
      "ask": "157.00",
      "open": "159.30",
      "high": "160.00",
      "low": "156.10",
      "close": "157.10",
      "average": "157.6579",
      "volume": "156393",
      "turnover": "24656593.9",
      "trades": "1428"
    },
    {
      "date": "2022-01-10",
      "bid": "148.40",
      "ask": "148.50",
      "open": "156.50",
      "high": "156.90",
      "low": "148.10",
      "close": "148.70",
      "average": "151.1612",
      "volume": "102374",
      "turnover": "15474980.5",
      "trades": "1179"
    },
    {
      "date": "2022-01-11",
      "bid": "145.80",
      "ask": "146.00",
      "open": "148.70",
      "high": "152.00",
      "low": "145.40",
      "close": "146.30",
      "average": "147.3303",
      "volume": "161036",
      "turnover": "23723755.4",
      "trades": "1381"
    },
    {
      "date": "2022-01-12",
      "bid": "144.60",
      "ask": "144.80",
      "open": "148.10",
      "high": "148.10",
      "low": "144.40",
      "close": "145.00",
      "average": "145.2715",
      "volume": "106047",
      "turnover": "15404973.55",
      "trades": "964"
    },
    {
      "date": "2022-01-13",
      "bid": "146.50",
      "ask": "146.70",
      "open": "146.00",
      "high": "147.60",
      "low": "144.40",
      "close": "147.00",
      "average": "146.3842",
      "volume": "146512",
      "turnover": "21449419",
      "trades": "1392"
    },
    {
      "date": "2022-01-14",
      "bid": "144.20",
      "ask": "144.60",
      "open": "145.90",
      "high": "147.20",
      "low": "143.80",
      "close": "144.20",
      "average": "145.0756",
      "volume": "144372",
      "turnover": "20948593.7",
      "trades": "1193"
    },
    {
      "date": "2022-01-17",
      "bid": "146.70",
      "ask": "147.00",
      "open": "144.20",
      "high": "146.90",
      "low": "141.70",
      "close": "146.60",
      "average": "143.8834",
      "volume": "152779",
      "turnover": "21983990.8",
      "trades": "1089"
    },
    {
      "date": "2022-01-18",
      "bid": "139.20",
      "ask": "139.30",
      "open": "145.40",
      "high": "145.70",
      "low": "138.50",
      "close": "139.10",
      "average": "140.3803",
      "volume": "139586",
      "turnover": "19595207.1",
      "trades": "1242"
    },
    {
      "date": "2022-01-19",
      "bid": "139.00",
      "ask": "139.10",
      "open": "138.70",
      "high": "143.80",
      "low": "138.30",
      "close": "139.40",
      "average": "140.6303",
      "volume": "263761",
      "turnover": "37093214.5",
      "trades": "1634"
    },
    {
      "date": "2022-01-20",
      "bid": "139.30",
      "ask": "139.60",
      "open": "139.40",
      "high": "140.50",
      "low": "137.00",
      "close": "139.90",
      "average": "139.1336",
      "volume": "104767",
      "turnover": "14576612",
      "trades": "781"
    },
    {
      "date": "2022-01-21",
      "bid": "137.30",
      "ask": "137.70",
      "open": "138.00",
      "high": "138.40",
      "low": "134.60",
      "close": "137.50",
      "average": "136.3719",
      "volume": "154601",
      "turnover": "21082693.3",
      "trades": "1167"
    },
    {
      "date": "2022-01-24",
      "bid": "131.40",
      "ask": "131.70",
      "open": "137.20",
      "high": "137.20",
      "low": "129.40",
      "close": "131.30",
      "average": "132.2532",
      "volume": "256960",
      "turnover": "34029263.5",
      "trades": "2282"
    },
    {
      "date": "2022-01-25",
      "bid": "129.90",
      "ask": "130.20",
      "open": "131.50",
      "high": "134.50",
      "low": "129.80",
      "close": "130.30",
      "average": "131.6084",
      "volume": "124028",
      "turnover": "16323525.25",
      "trades": "1246"
    },
    {
      "date": "2022-01-26",
      "bid": "133.00",
      "ask": "133.30",
      "open": "130.30",
      "high": "135.40",
      "low": "130.30",
      "close": "133.20",
      "average": "133.4021",
      "volume": "126273",
      "turnover": "16845052.5",
      "trades": "949"
    },
    {
      "date": "2022-01-27",
      "bid": "133.70",
      "ask": "134.10",
      "open": "131.60",
      "high": "134.90",
      "low": "130.50",
      "close": "133.40",
      "average": "133.6039",
      "volume": "123454",
      "turnover": "16493983.85",
      "trades": "1234"
    },
    {
      "date": "2022-01-28",
      "bid": "135.20",
      "ask": "135.50",
      "open": "133.50",
      "high": "135.40",
      "low": "132.30",
      "close": "135.10",
      "average": "134.0428",
      "volume": "82106",
      "turnover": "11005560",
      "trades": "691"
    },
    {
      "date": "2022-01-31",
      "bid": "138.70",
      "ask": "138.90",
      "open": "140.00",
      "high": "140.00",
      "low": "136.30",
      "close": "138.70",
      "average": "138.1244",
      "volume": "178907",
      "turnover": "24711421.3",
      "trades": "1391"
    },
    {
      "date": "2022-02-01",
      "bid": "140.40",
      "ask": "140.60",
      "open": "138.70",
      "high": "141.80",
      "low": "138.70",
      "close": "140.90",
      "average": "140.4957",
      "volume": "143874",
      "turnover": "20213882.7",
      "trades": "1063"
    },
    {
      "date": "2022-02-02",
      "bid": "142.60",
      "ask": "142.80",
      "open": "141.50",
      "high": "144.50",
      "low": "141.50",
      "close": "142.90",
      "average": "142.8953",
      "volume": "155111",
      "turnover": "22164607.4",
      "trades": "1011"
    },
    {
      "date": "2022-02-03",
      "bid": "140.70",
      "ask": "141.00",
      "open": "142.90",
      "high": "142.90",
      "low": "139.20",
      "close": "140.60",
      "average": "140.5145",
      "volume": "106203",
      "turnover": "14923048",
      "trades": "721"
    },
    {
      "date": "2022-02-04",
      "bid": "139.00",
      "ask": "139.40",
      "open": "142.80",
      "high": "142.80",
      "low": "136.30",
      "close": "138.90",
      "average": "138.7617",
      "volume": "124683",
      "turnover": "17301382.5",
      "trades": "869"
    },
    {
      "date": "2022-02-07",
      "bid": "139.20",
      "ask": "139.50",
      "open": "140.00",
      "high": "140.60",
      "low": "137.00",
      "close": "139.90",
      "average": "138.8169",
      "volume": "69076",
      "turnover": "9588948.94",
      "trades": "625"
    },
    {
      "date": "2022-02-08",
      "bid": "139.50",
      "ask": "139.90",
      "open": "138.90",
      "high": "142.30",
      "low": "138.40",
      "close": "140.00",
      "average": "140.0259",
      "volume": "123307",
      "turnover": "17266035.39",
      "trades": "950"
    },
    {
      "date": "2022-02-09",
      "bid": "139.30",
      "ask": "140.00",
      "open": "136.00",
      "high": "140.70",
      "low": "131.30",
      "close": "139.50",
      "average": "135.5498",
      "volume": "477646",
      "turnover": "64744326.5",
      "trades": "3233"
    },
    {
      "date": "2022-02-10",
      "bid": "135.70",
      "ask": "136.00",
      "open": "139.50",
      "high": "143.50",
      "low": "134.20",
      "close": "135.60",
      "average": "138.7535",
      "volume": "259845",
      "turnover": "36053928.65",
      "trades": "1976"
    },
    {
      "date": "2022-02-11",
      "bid": "136.20",
      "ask": "136.50",
      "open": "136.00",
      "high": "137.60",
      "low": "134.20",
      "close": "136.50",
      "average": "135.825",
      "volume": "167974",
      "turnover": "22813468.3",
      "trades": "1407"
    },
    {
      "date": "2022-02-14",
      "bid": "131.60",
      "ask": "132.00",
      "open": "134.40",
      "high": "134.40",
      "low": "127.70",
      "close": "131.30",
      "average": "130.1136",
      "volume": "302198",
      "turnover": "39307553.75",
      "trades": "2486"
    },
    {
      "date": "2022-02-15",
      "bid": "134.50",
      "ask": "134.80",
      "open": "131.30",
      "high": "135.20",
      "low": "130.20",
      "close": "134.40",
      "average": "133.8892",
      "volume": "110433",
      "turnover": "14785787.1",
      "trades": "969"
    },
    {
      "date": "2022-02-16",
      "bid": "134.70",
      "ask": "135.00",
      "open": "138.50",
      "high": "140.40",
      "low": "133.20",
      "close": "134.40",
      "average": "135.9747",
      "volume": "259163",
      "turnover": "35241696.25",
      "trades": "1644"
    },
    {
      "date": "2022-02-17",
      "bid": "129.90",
      "ask": "130.50",
      "open": "134.00",
      "high": "134.80",
      "low": "129.90",
      "close": "130.10",
      "average": "132.3686",
      "volume": "152572",
      "turnover": "20196623.39",
      "trades": "1030"
    },
    {
      "date": "2022-02-18",
      "bid": "126.80",
      "ask": "127.20",
      "open": "128.70",
      "high": "130.90",
      "low": "126.40",
      "close": "126.80",
      "average": "128.3356",
      "volume": "164917",
      "turnover": "21163666.25",
      "trades": "1281"
    },
    {
      "date": "2022-02-21",
      "bid": "122.80",
      "ask": "123.00",
      "open": "126.50",
      "high": "127.50",
      "low": "122.40",
      "close": "122.40",
      "average": "123.7646",
      "volume": "189937",
      "turnover": "23506795.45",
      "trades": "1375"
    },
    {
      "date": "2022-02-22",
      "bid": "125.60",
      "ask": "126.00",
      "open": "121.10",
      "high": "128.30",
      "low": "118.30",
      "close": "125.60",
      "average": "124.0463",
      "volume": "245320",
      "turnover": "30434161.9",
      "trades": "1832"
    },
    {
      "date": "2022-02-23",
      "bid": "123.30",
      "ask": "123.70",
      "open": "124.40",
      "high": "129.10",
      "low": "123.10",
      "close": "123.30",
      "average": "125.3801",
      "volume": "139652",
      "turnover": "17509828.39",
      "trades": "997"
    },
    {
      "date": "2022-02-24",
      "bid": "119.30",
      "ask": "119.80",
      "open": "118.00",
      "high": "121.70",
      "low": "115.70",
      "close": "119.40",
      "average": "118.5534",
      "volume": "279173",
      "turnover": "33094163.75",
      "trades": "1645"
    },
    {
      "date": "2022-02-25",
      "bid": "120.50",
      "ask": "120.80",
      "open": "121.00",
      "high": "123.00",
      "low": "118.70",
      "close": "120.30",
      "average": "120.7832",
      "volume": "366710",
      "turnover": "44290581.2",
      "trades": "2130"
    },
    {
      "date": "2022-02-28",
      "bid": "123.60",
      "ask": "124.00",
      "open": "118.00",
      "high": "124.30",
      "low": "118.00",
      "close": "123.80",
      "average": "122.0418",
      "volume": "172861",
      "turnover": "21096267.8",
      "trades": "959"
    },
    {
      "date": "2022-03-01",
      "bid": "122.80",
      "ask": "122.90",
      "open": "126.70",
      "high": "126.70",
      "low": "121.80",
      "close": "122.10",
      "average": "123.8241",
      "volume": "212111",
      "turnover": "26260968.45",
      "trades": "1203"
    },
    {
      "date": "2022-03-02",
      "bid": "121.40",
      "ask": "121.80",
      "open": "122.10",
      "high": "122.20",
      "low": "118.20",
      "close": "120.80",
      "average": "120.1124",
      "volume": "308850",
      "turnover": "37095403.79",
      "trades": "2184"
    },
    {
      "date": "2022-03-03",
      "bid": "119.20",
      "ask": "119.50",
      "open": "120.80",
      "high": "123.70",
      "low": "119.00",
      "close": "119.00",
      "average": "121.1512",
      "volume": "217023",
      "turnover": "26293561.05",
      "trades": "1526"
    },
    {
      "date": "2022-03-04",
      "bid": "118.50",
      "ask": "118.90",
      "open": "116.10",
      "high": "120.60",
      "low": "116.10",
      "close": "118.20",
      "average": "118.3328",
      "volume": "203528",
      "turnover": "24086690.6",
      "trades": "1636"
    },
    {
      "date": "2022-03-07",
      "bid": "116.90",
      "ask": "117.40",
      "open": "116.10",
      "high": "119.70",
      "low": "111.50",
      "close": "116.70",
      "average": "116.2187",
      "volume": "349466",
      "turnover": "40614009.29",
      "trades": "2020"
    },
    {
      "date": "2022-03-08",
      "bid": "117.80",
      "ask": "118.10",
      "open": "116.30",
      "high": "120.80",
      "low": "115.40",
      "close": "117.70",
      "average": "118.0328",
      "volume": "300608",
      "turnover": "35481607.29",
      "trades": "2157"
    },
    {
      "date": "2022-03-09",
      "bid": "123.30",
      "ask": "123.60",
      "open": "119.80",
      "high": "124.80",
      "low": "119.80",
      "close": "123.20",
      "average": "122.892",
      "volume": "210580",
      "turnover": "25878247.2",
      "trades": "1491"
    },
    {
      "date": "2022-03-10",
      "bid": "122.90",
      "ask": "123.00",
      "open": "123.60",
      "high": "124.60",
      "low": "121.60",
      "close": "123.00",
      "average": "122.8617",
      "volume": "180878",
      "turnover": "22223011.05",
      "trades": "1197"
    },
    {
      "date": "2022-03-11",
      "bid": "125.40",
      "ask": "125.70",
      "open": "124.20",
      "high": "127.80",
      "low": "123.20",
      "close": "125.00",
      "average": "125.1309",
      "volume": "220898",
      "turnover": "27640841.3",
      "trades": "1630"
    },
    {
      "date": "2022-03-14",
      "bid": "130.10",
      "ask": "130.30",
      "open": "126.00",
      "high": "131.00",
      "low": "126.00",
      "close": "130.00",
      "average": "129.49",
      "volume": "154058",
      "turnover": "19949050.85",
      "trades": "1121"
    },
    {
      "date": "2022-03-15",
      "bid": "126.40",
      "ask": "126.60",
      "open": "129.50",
      "high": "129.50",
      "low": "125.70",
      "close": "126.30",
      "average": "127.2239",
      "volume": "181418",
      "turnover": "23080804.2",
      "trades": "1336"
    },
    {
      "date": "2022-03-16",
      "bid": "133.10",
      "ask": "133.40",
      "open": "127.80",
      "high": "133.80",
      "low": "127.80",
      "close": "133.10",
      "average": "131.894",
      "volume": "185273",
      "turnover": "24436083.7",
      "trades": "1318"
    },
    {
      "date": "2022-03-17",
      "bid": "133.40",
      "ask": "133.70",
      "open": "133.10",
      "high": "135.50",
      "low": "132.30",
      "close": "133.70",
      "average": "133.8266",
      "volume": "163602",
      "turnover": "21894294.2",
      "trades": "1203"
    },
    {
      "date": "2022-03-18",
      "bid": "132.10",
      "ask": "132.40",
      "open": "135.10",
      "high": "135.90",
      "low": "131.40",
      "close": "131.40",
      "average": "132.3129",
      "volume": "280334",
      "turnover": "37091830.9",
      "trades": "1327"
    },
    {
      "date": "2022-03-21",
      "bid": "132.40",
      "ask": "132.60",
      "open": "131.50",
      "high": "134.40",
      "low": "130.80",
      "close": "132.50",
      "average": "132.8006",
      "volume": "138781",
      "turnover": "18432118.39",
      "trades": "961"
    },
    {
      "date": "2022-03-22",
      "bid": "132.30",
      "ask": "132.50",
      "open": "131.00",
      "high": "133.10",
      "low": "130.10",
      "close": "132.40",
      "average": "131.5814",
      "volume": "165176",
      "turnover": "21734370.85",
      "trades": "1062"
    },
    {
      "date": "2022-03-23",
      "bid": "128.80",
      "ask": "129.00",
      "open": "132.50",
      "high": "133.70",
      "low": "127.30",
      "close": "129.10",
      "average": "129.8606",
      "volume": "174376",
      "turnover": "22640872.2",
      "trades": "1271"
    },
    {
      "date": "2022-03-24",
      "bid": "126.40",
      "ask": "126.70",
      "open": "129.10",
      "high": "130.10",
      "low": "125.90",
      "close": "126.10",
      "average": "127.2406",
      "volume": "159713",
      "turnover": "20321977.7",
      "trades": "1026"
    },
    {
      "date": "2022-03-25",
      "bid": "125.00",
      "ask": "125.30",
      "open": "126.10",
      "high": "126.80",
      "low": "125.10",
      "close": "125.40",
      "average": "125.7659",
      "volume": "95739",
      "turnover": "12040703.7",
      "trades": "730"
    },
    {
      "date": "2022-03-28",
      "bid": "127.10",
      "ask": "127.40",
      "open": "130.00",
      "high": "130.00",
      "low": "127.00",
      "close": "127.50",
      "average": "128.1006",
      "volume": "136651",
      "turnover": "17505235.6",
      "trades": "991"
    },
    {
      "date": "2022-03-29",
      "bid": "133.00",
      "ask": "133.40",
      "open": "127.90",
      "high": "133.50",
      "low": "127.90",
      "close": "133.40",
      "average": "131.0817",
      "volume": "165955",
      "turnover": "21737269.25",
      "trades": "1241"
    },
    {
      "date": "2022-03-30",
      "bid": "131.70",
      "ask": "131.90",
      "open": "133.50",
      "high": "134.40",
      "low": "131.30",
      "close": "132.00",
      "average": "132.2334",
      "volume": "130879",
      "turnover": "17306575.89",
      "trades": "1067"
    },
    {
      "date": "2022-03-31",
      "bid": "134.20",
      "ask": "134.40",
      "open": "132.10",
      "high": "135.40",
      "low": "132.10",
      "close": "134.50",
      "average": "134.3222",
      "volume": "248789",
      "turnover": "33417830.85",
      "trades": "1481"
    },
    {
      "date": "2022-04-01",
      "bid": "136.50",
      "ask": "136.80",
      "open": "134.50",
      "high": "137.90",
      "low": "133.90",
      "close": "136.80",
      "average": "136.2458",
      "volume": "155293",
      "turnover": "21158289.7",
      "trades": "1077"
    },
    {
      "date": "2022-04-04",
      "bid": "138.20",
      "ask": "138.60",
      "open": "137.10",
      "high": "138.60",
      "low": "134.00",
      "close": "138.00",
      "average": "137.1262",
      "volume": "138437",
      "turnover": "18983341.6",
      "trades": "1071"
    },
    {
      "date": "2022-04-05",
      "bid": "133.60",
      "ask": "134.00",
      "open": "138.00",
      "high": "138.10",
      "low": "133.20",
      "close": "133.20",
      "average": "135.5024",
      "volume": "129126",
      "turnover": "17500313.95",
      "trades": "1219"
    },
    {
      "date": "2022-04-06",
      "bid": "132.70",
      "ask": "133.10",
      "open": "133.20",
      "high": "134.20",
      "low": "130.00",
      "close": "132.30",
      "average": "132.0894",
      "volume": "136978",
      "turnover": "18093130.89",
      "trades": "1104"
    },
    {
      "date": "2022-04-07",
      "bid": "133.40",
      "ask": "133.80",
      "open": "133.00",
      "high": "136.10",
      "low": "131.60",
      "close": "133.00",
      "average": "133.5873",
      "volume": "152216",
      "turnover": "20334130.5",
      "trades": "1129"
    },
    {
      "date": "2022-04-08",
      "bid": "130.50",
      "ask": "130.70",
      "open": "133.00",
      "high": "133.00",
      "low": "128.50",
      "close": "130.20",
      "average": "130.3997",
      "volume": "164376",
      "turnover": "21434889.3",
      "trades": "1232"
    },
    {
      "date": "2022-04-11",
      "bid": "126.40",
      "ask": "126.60",
      "open": "130.20",
      "high": "131.20",
      "low": "126.20",
      "close": "126.20",
      "average": "127.8018",
      "volume": "207753",
      "turnover": "26551210.4",
      "trades": "1243"
    },
    {
      "date": "2022-04-12",
      "bid": "129.30",
      "ask": "129.50",
      "open": "125.50",
      "high": "130.20",
      "low": "124.40",
      "close": "129.70",
      "average": "127.849",
      "volume": "116942",
      "turnover": "14950994.8",
      "trades": "899"
    },
    {
      "date": "2022-04-13",
      "bid": "131.30",
      "ask": "131.60",
      "open": "129.70",
      "high": "132.20",
      "low": "129.00",
      "close": "131.30",
      "average": "130.718",
      "volume": "123749",
      "turnover": "16176248.2",
      "trades": "816"
    },
    {
      "date": "2022-04-14",
      "bid": "132.80",
      "ask": "133.00",
      "open": "131.40",
      "high": "133.00",
      "low": "130.80",
      "close": "132.90",
      "average": "132.1652",
      "volume": "57368",
      "turnover": "7582055.5",
      "trades": "448"
    },
    {
      "date": "2022-04-19",
      "bid": "134.10",
      "ask": "134.30",
      "open": "133.10",
      "high": "134.80",
      "low": "131.80",
      "close": "134.10",
      "average": "133.465",
      "volume": "108720",
      "turnover": "14510319.8",
      "trades": "924"
    },
    {
      "date": "2022-04-20",
      "bid": "133.50",
      "ask": "133.70",
      "open": "134.10",
      "high": "134.70",
      "low": "133.00",
      "close": "133.50",
      "average": "133.7241",
      "volume": "100309",
      "turnover": "13413746",
      "trades": "842"
    },
    {
      "date": "2022-04-21",
      "bid": "129.90",
      "ask": "130.30",
      "open": "133.50",
      "high": "133.50",
      "low": "129.60",
      "close": "129.80",
      "average": "130.5403",
      "volume": "149755",
      "turnover": "19551156.75",
      "trades": "1089"
    },
    {
      "date": "2022-04-22",
      "bid": "127.60",
      "ask": "127.80",
      "open": "129.90",
      "high": "130.70",
      "low": "127.50",
      "close": "127.50",
      "average": "128.8582",
      "volume": "130730",
      "turnover": "16846203.7",
      "trades": "935"
    },
    {
      "date": "2022-04-25",
      "bid": "126.10",
      "ask": "126.40",
      "open": "127.30",
      "high": "127.60",
      "low": "125.30",
      "close": "125.80",
      "average": "126.2839",
      "volume": "296731",
      "turnover": "37472319.6",
      "trades": "2224"
    },
    {
      "date": "2022-04-26",
      "bid": "124.10",
      "ask": "124.40",
      "open": "128.30",
      "high": "128.30",
      "low": "123.90",
      "close": "124.30",
      "average": "125.7281",
      "volume": "157825",
      "turnover": "19843025",
      "trades": "1073"
    },
    {
      "date": "2022-04-27",
      "bid": "126.50",
      "ask": "126.80",
      "open": "124.00",
      "high": "127.50",
      "low": "122.30",
      "close": "126.80",
      "average": "126.1767",
      "volume": "142861",
      "turnover": "18032252.39",
      "trades": "1091"
    },
    {
      "date": "2022-04-28",
      "bid": "126.40",
      "ask": "126.90",
      "open": "125.00",
      "high": "130.90",
      "low": "125.00",
      "close": "126.40",
      "average": "127.9003",
      "volume": "187101",
      "turnover": "23931379.85",
      "trades": "1117"
    },
    {
      "date": "2022-04-29",
      "bid": "136.60",
      "ask": "136.90",
      "open": "127.20",
      "high": "137.50",
      "low": "127.20",
      "close": "137.50",
      "average": "135.4324",
      "volume": "257031",
      "turnover": "34810302.75",
      "trades": "1331"
    },
    {
      "date": "2022-05-02",
      "bid": "139.20",
      "ask": "139.60",
      "open": "136.00",
      "high": "139.80",
      "low": "130.80",
      "close": "138.60",
      "average": "136.359",
      "volume": "193582",
      "turnover": "26396654.8",
      "trades": "1235"
    },
    {
      "date": "2022-05-03",
      "bid": "140.80",
      "ask": "141.20",
      "open": "140.00",
      "high": "141.40",
      "low": "137.90",
      "close": "141.40",
      "average": "139.956",
      "volume": "175966",
      "turnover": "24627519.1",
      "trades": "1296"
    },
    {
      "date": "2022-05-04",
      "bid": "140.50",
      "ask": "140.70",
      "open": "142.20",
      "high": "142.20",
      "low": "137.60",
      "close": "140.40",
      "average": "139.6221",
      "volume": "105933",
      "turnover": "14790832.45",
      "trades": "888"
    },
    {
      "date": "2022-05-05",
      "bid": "137.60",
      "ask": "137.90",
      "open": "141.40",
      "high": "144.60",
      "low": "137.50",
      "close": "137.90",
      "average": "141.2102",
      "volume": "146599",
      "turnover": "20701943.45",
      "trades": "1198"
    },
    {
      "date": "2022-05-06",
      "bid": "134.70",
      "ask": "134.90",
      "open": "137.50",
      "high": "137.50",
      "low": "133.40",
      "close": "135.10",
      "average": "134.8815",
      "volume": "127837",
      "turnover": "17242846.7",
      "trades": "1053"
    },
    {
      "date": "2022-05-09",
      "bid": "131.00",
      "ask": "131.40",
      "open": "134.00",
      "high": "134.60",
      "low": "131.00",
      "close": "131.00",
      "average": "132.4181",
      "volume": "114304",
      "turnover": "15135917.4",
      "trades": "1027"
    },
    {
      "date": "2022-05-10",
      "bid": "129.40",
      "ask": "129.60",
      "open": "131.90",
      "high": "133.00",
      "low": "129.40",
      "close": "129.60",
      "average": "131.06",
      "volume": "159784",
      "turnover": "20941277.7",
      "trades": "1487"
    },
    {
      "date": "2022-05-11",
      "bid": "135.30",
      "ask": "135.50",
      "open": "130.00",
      "high": "136.40",
      "low": "129.70",
      "close": "135.80",
      "average": "134.818",
      "volume": "181973",
      "turnover": "24537718.6",
      "trades": "1198"
    },
    {
      "date": "2022-05-12",
      "bid": "134.00",
      "ask": "134.30",
      "open": "132.80",
      "high": "134.30",
      "low": "129.60",
      "close": "133.40",
      "average": "131.6583",
      "volume": "263231",
      "turnover": "34650404.2",
      "trades": "1581"
    },
    {
      "date": "2022-05-13",
      "bid": "138.80",
      "ask": "139.10",
      "open": "135.60",
      "high": "139.80",
      "low": "134.40",
      "close": "139.30",
      "average": "138.6176",
      "volume": "128150",
      "turnover": "17763846.6",
      "trades": "1015"
    },
    {
      "date": "2022-05-16",
      "bid": "140.90",
      "ask": "141.10",
      "open": "139.20",
      "high": "141.50",
      "low": "138.40",
      "close": "141.10",
      "average": "140.0544",
      "volume": "127260",
      "turnover": "17822914.05",
      "trades": "1039"
    },
    {
      "date": "2022-05-17",
      "bid": "140.30",
      "ask": "140.50",
      "open": "142.00",
      "high": "143.20",
      "low": "139.40",
      "close": "140.80",
      "average": "141.3171",
      "volume": "154483",
      "turnover": "21830889.8",
      "trades": "1134"
    },
    {
      "date": "2022-05-18",
      "bid": "143.40",
      "ask": "143.80",
      "open": "140.80",
      "high": "145.00",
      "low": "140.80",
      "close": "143.60",
      "average": "143.7882",
      "volume": "167090",
      "turnover": "24027005",
      "trades": "1259"
    },
    {
      "date": "2022-05-19",
      "bid": "142.10",
      "ask": "142.50",
      "open": "143.00",
      "high": "143.00",
      "low": "139.40",
      "close": "142.80",
      "average": "141.5577",
      "volume": "136484",
      "turnover": "19320361.5",
      "trades": "943"
    },
    {
      "date": "2022-05-20",
      "bid": "141.80",
      "ask": "142.10",
      "open": "144.00",
      "high": "145.90",
      "low": "141.80",
      "close": "142.00",
      "average": "143.9392",
      "volume": "104812",
      "turnover": "15086432.75",
      "trades": "875"
    },
    {
      "date": "2022-05-23",
      "bid": "145.40",
      "ask": "145.70",
      "open": "143.20",
      "high": "146.40",
      "low": "142.70",
      "close": "145.30",
      "average": "144.7822",
      "volume": "124185",
      "turnover": "17979773.7",
      "trades": "1102"
    },
    {
      "date": "2022-05-24",
      "bid": "144.20",
      "ask": "144.40",
      "open": "144.30",
      "high": "147.00",
      "low": "143.60",
      "close": "143.60",
      "average": "144.9426",
      "volume": "133593",
      "turnover": "19363767.39",
      "trades": "946"
    },
    {
      "date": "2022-05-25",
      "bid": "146.40",
      "ask": "146.70",
      "open": "144.30",
      "high": "148.20",
      "low": "144.20",
      "close": "145.50",
      "average": "146.5706",
      "volume": "114188",
      "turnover": "16736686",
      "trades": "861"
    },
    {
      "date": "2022-05-27",
      "bid": "148.80",
      "ask": "149.10",
      "open": "147.50",
      "high": "149.80",
      "low": "146.30",
      "close": "149.30",
      "average": "148.2084",
      "volume": "145404",
      "turnover": "21549863.2",
      "trades": "1123"
    },
    {
      "date": "2022-05-30",
      "bid": "149.40",
      "ask": "149.80",
      "open": "149.90",
      "high": "152.40",
      "low": "148.40",
      "close": "149.40",
      "average": "149.8018",
      "volume": "145836",
      "turnover": "21846498.9",
      "trades": "1037"
    },
    {
      "date": "2022-05-31",
      "bid": "148.90",
      "ask": "149.20",
      "open": "150.00",
      "high": "151.00",
      "low": "147.20",
      "close": "148.80",
      "average": "149.1855",
      "volume": "168070",
      "turnover": "25073947.4",
      "trades": "916"
    },
    {
      "date": "2022-06-01",
      "bid": "151.50",
      "ask": "151.80",
      "open": "149.60",
      "high": "152.70",
      "low": "149.60",
      "close": "151.60",
      "average": "151.4816",
      "volume": "157226",
      "turnover": "23816827.05",
      "trades": "1045"
    },
    {
      "date": "2022-06-02",
      "bid": "151.60",
      "ask": "152.00",
      "open": "151.80",
      "high": "152.80",
      "low": "149.40",
      "close": "151.60",
      "average": "151.3509",
      "volume": "90294",
      "turnover": "13666077.9",
      "trades": "816"
    },
    {
      "date": "2022-06-03",
      "bid": "151.80",
      "ask": "152.20",
      "open": "152.00",
      "high": "153.60",
      "low": "151.00",
      "close": "151.60",
      "average": "151.8393",
      "volume": "116156",
      "turnover": "17637050.2",
      "trades": "816"
    },
    {
      "date": "2022-06-07",
      "bid": "152.50",
      "ask": "152.90",
      "open": "152.40",
      "high": "154.00",
      "low": "150.20",
      "close": "152.20",
      "average": "152.2143",
      "volume": "110679",
      "turnover": "16846758.2",
      "trades": "860"
    },
    {
      "date": "2022-06-08",
      "bid": "156.30",
      "ask": "156.60",
      "open": "152.00",
      "high": "156.80",
      "low": "152.00",
      "close": "156.00",
      "average": "155.1316",
      "volume": "188681",
      "turnover": "29270566",
      "trades": "1275"
    },
    {
      "date": "2022-06-09",
      "bid": "153.70",
      "ask": "154.00",
      "open": "155.40",
      "high": "158.00",
      "low": "153.60",
      "close": "153.60",
      "average": "155.4406",
      "volume": "125406",
      "turnover": "19493149.95",
      "trades": "1044"
    },
    {
      "date": "2022-06-10",
      "bid": "150.90",
      "ask": "151.20",
      "open": "154.40",
      "high": "154.60",
      "low": "150.70",
      "close": "150.70",
      "average": "152.3476",
      "volume": "147422",
      "turnover": "22459406.95",
      "trades": "1059"
    },
    {
      "date": "2022-06-13",
      "bid": "152.10",
      "ask": "152.40",
      "open": "148.80",
      "high": "153.00",
      "low": "144.80",
      "close": "151.70",
      "average": "149.2608",
      "volume": "233137",
      "turnover": "34798241.6",
      "trades": "1598"
    },
    {
      "date": "2022-06-14",
      "bid": "152.40",
      "ask": "152.70",
      "open": "151.50",
      "high": "153.30",
      "low": "149.30",
      "close": "152.20",
      "average": "151.415",
      "volume": "181246",
      "turnover": "27443358.6",
      "trades": "1512"
    },
    {
      "date": "2022-06-15",
      "bid": "146.40",
      "ask": "146.80",
      "open": "153.60",
      "high": "154.80",
      "low": "144.70",
      "close": "146.70",
      "average": "148.1891",
      "volume": "242853",
      "turnover": "35987845.29",
      "trades": "1666"
    },
    {
      "date": "2022-06-16",
      "bid": "139.70",
      "ask": "140.20",
      "open": "145.80",
      "high": "148.20",
      "low": "138.60",
      "close": "139.30",
      "average": "140.9546",
      "volume": "284226",
      "turnover": "40062965.7",
      "trades": "1647"
    },
    {
      "date": "2022-06-17",
      "bid": "136.30",
      "ask": "137.00",
      "open": "140.00",
      "high": "145.30",
      "low": "135.90",
      "close": "136.70",
      "average": "139.0633",
      "volume": "416058",
      "turnover": "57859657.25",
      "trades": "3024"
    },
    {
      "date": "2022-06-20",
      "bid": "141.80",
      "ask": "142.10",
      "open": "135.70",
      "high": "143.10",
      "low": "135.70",
      "close": "141.80",
      "average": "141.3346",
      "volume": "155242",
      "turnover": "21941071.65",
      "trades": "1053"
    },
    {
      "date": "2022-06-21",
      "bid": "142.00",
      "ask": "142.30",
      "open": "141.80",
      "high": "146.80",
      "low": "141.60",
      "close": "141.60",
      "average": "143.4414",
      "volume": "142108",
      "turnover": "20384165.1",
      "trades": "945"
    },
    {
      "date": "2022-06-22",
      "bid": "144.80",
      "ask": "145.20",
      "open": "140.00",
      "high": "145.50",
      "low": "139.10",
      "close": "144.60",
      "average": "142.0671",
      "volume": "139831",
      "turnover": "19865327.7",
      "trades": "1076"
    },
    {
      "date": "2022-06-23",
      "bid": "143.90",
      "ask": "144.20",
      "open": "144.70",
      "high": "146.60",
      "low": "141.60",
      "close": "143.50",
      "average": "144.2117",
      "volume": "158274",
      "turnover": "22824850.75",
      "trades": "1051"
    },
    {
      "date": "2022-06-27",
      "bid": "149.80",
      "ask": "150.00",
      "open": "145.60",
      "high": "150.10",
      "low": "145.60",
      "close": "149.90",
      "average": "148.6917",
      "volume": "138308",
      "turnover": "20565254.1",
      "trades": "1013"
    },
    {
      "date": "2022-06-28",
      "bid": "150.90",
      "ask": "151.10",
      "open": "149.90",
      "high": "151.90",
      "low": "148.80",
      "close": "150.90",
      "average": "150.5947",
      "volume": "118850",
      "turnover": "17898181.3",
      "trades": "893"
    },
    {
      "date": "2022-06-29",
      "bid": "150.40",
      "ask": "150.60",
      "open": "149.40",
      "high": "151.80",
      "low": "148.80",
      "close": "149.70",
      "average": "150.3122",
      "volume": "132835",
      "turnover": "19966769.35",
      "trades": "965"
    },
    {
      "date": "2022-06-30",
      "bid": "147.00",
      "ask": "147.30",
      "open": "147.70",
      "high": "148.80",
      "low": "144.70",
      "close": "147.30",
      "average": "147.0215",
      "volume": "91715",
      "turnover": "13484110.15",
      "trades": "792"
    },
    {
      "date": "2022-07-01",
      "bid": "146.20",
      "ask": "146.40",
      "open": "146.00",
      "high": "148.00",
      "low": "144.20",
      "close": "146.50",
      "average": "146.3218",
      "volume": "67888",
      "turnover": "9933438",
      "trades": "756"
    },
    {
      "date": "2022-07-04",
      "bid": "144.90",
      "ask": "145.20",
      "open": "148.00",
      "high": "148.70",
      "low": "144.80",
      "close": "145.20",
      "average": "145.9478",
      "volume": "57641",
      "turnover": "8412578.1",
      "trades": "535"
    },
    {
      "date": "2022-07-05",
      "bid": "147.50",
      "ask": "147.80",
      "open": "148.50",
      "high": "151.10",
      "low": "144.80",
      "close": "147.80",
      "average": "147.5359",
      "volume": "108322",
      "turnover": "15981388.6",
      "trades": "668"
    },
    {
      "date": "2022-07-06",
      "bid": "147.70",
      "ask": "147.90",
      "open": "149.90",
      "high": "150.50",
      "low": "147.30",
      "close": "148.20",
      "average": "148.5049",
      "volume": "97158",
      "turnover": "14428421.7",
      "trades": "645"
    },
    {
      "date": "2022-07-07",
      "bid": "150.80",
      "ask": "151.40",
      "open": "148.80",
      "high": "151.80",
      "low": "148.60",
      "close": "151.50",
      "average": "150.6142",
      "volume": "69265",
      "turnover": "10432295.8",
      "trades": "588"
    },
    {
      "date": "2022-07-08",
      "bid": "152.20",
      "ask": "152.50",
      "open": "151.00",
      "high": "152.60",
      "low": "149.20",
      "close": "152.60",
      "average": "151.3238",
      "volume": "127088",
      "turnover": "19230744.64",
      "trades": "937"
    },
    {
      "date": "2022-07-11",
      "bid": "152.50",
      "ask": "152.80",
      "open": "152.10",
      "high": "154.10",
      "low": "150.60",
      "close": "153.20",
      "average": "152.7083",
      "volume": "88210",
      "turnover": "13470399.1",
      "trades": "720"
    },
    {
      "date": "2022-07-12",
      "bid": "154.40",
      "ask": "154.90",
      "open": "152.30",
      "high": "155.00",
      "low": "151.10",
      "close": "154.90",
      "average": "153.9616",
      "volume": "76603",
      "turnover": "11793833.8",
      "trades": "614"
    },
    {
      "date": "2022-07-13",
      "bid": "155.00",
      "ask": "155.40",
      "open": "153.80",
      "high": "156.30",
      "low": "153.40",
      "close": "155.40",
      "average": "154.9206",
      "volume": "132233",
      "turnover": "20485616.89",
      "trades": "785"
    },
    {
      "date": "2022-07-14",
      "bid": "154.50",
      "ask": "154.80",
      "open": "155.00",
      "high": "159.20",
      "low": "153.10",
      "close": "154.60",
      "average": "155.5677",
      "volume": "154955",
      "turnover": "24105735",
      "trades": "1161"
    },
    {
      "date": "2022-07-15",
      "bid": "157.80",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.00",
      "low": "152.60",
      "close": "158.20",
      "average": "156.0371",
      "volume": "115045",
      "turnover": "17951289.8",
      "trades": "757"
    },
    {
      "date": "2022-07-18",
      "bid": "160.90",
      "ask": "161.20",
      "open": "155.00",
      "high": "161.30",
      "low": "154.90",
      "close": "161.30",
      "average": "159.7452",
      "volume": "86690",
      "turnover": "13847687.4",
      "trades": "687"
    },
    {
      "date": "2022-07-19",
      "bid": "137.30",
      "ask": "137.50",
      "open": "155.50",
      "high": "155.90",
      "low": "135.10",
      "close": "137.10",
      "average": "140.7071",
      "volume": "749629",
      "turnover": "105470581.8",
      "trades": "5234"
    },
    {
      "date": "2022-07-20",
      "bid": "139.70",
      "ask": "139.90",
      "open": "138.00",
      "high": "141.20",
      "low": "137.60",
      "close": "139.90",
      "average": "139.4877",
      "volume": "288450",
      "turnover": "40232225.95",
      "trades": "2154"
    },
    {
      "date": "2022-07-21",
      "bid": "143.90",
      "ask": "144.30",
      "open": "140.40",
      "high": "145.10",
      "low": "139.60",
      "close": "145.00",
      "average": "143.1574",
      "volume": "193099",
      "turnover": "27643775.25",
      "trades": "1560"
    },
    {
      "date": "2022-07-22",
      "bid": "143.20",
      "ask": "143.60",
      "open": "141.90",
      "high": "146.00",
      "low": "133.00",
      "close": "142.20",
      "average": "141.3311",
      "volume": "237669",
      "turnover": "33590933.9",
      "trades": "2028"
    },
    {
      "date": "2022-07-25",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.10",
      "high": "144.90",
      "low": "138.90",
      "close": "138.90",
      "average": "140.9481",
      "volume": "114830",
      "turnover": "16185224.4",
      "trades": "867"
    },
    {
      "date": "2022-07-26",
      "bid": "137.30",
      "ask": "137.70",
      "open": "138.40",
      "high": "141.90",
      "low": "136.90",
      "close": "137.50",
      "average": "138.6062",
      "volume": "97477",
      "turnover": "13510919.7",
      "trades": "919"
    },
    {
      "date": "2022-07-27",
      "bid": "137.00",
      "ask": "137.30",
      "open": "137.40",
      "high": "138.90",
      "low": "136.10",
      "close": "136.90",
      "average": "137.1996",
      "volume": "70492",
      "turnover": "9671984.8",
      "trades": "700"
    },
    {
      "date": "2022-07-28",
      "bid": "139.50",
      "ask": "139.90",
      "open": "138.60",
      "high": "140.50",
      "low": "138.20",
      "close": "139.80",
      "average": "139.5574",
      "volume": "75838",
      "turnover": "10583680.19",
      "trades": "630"
    },
    {
      "date": "2022-07-29",
      "bid": "143.10",
      "ask": "143.30",
      "open": "140.50",
      "high": "143.40",
      "low": "139.70",
      "close": "142.90",
      "average": "142.1284",
      "volume": "74129",
      "turnover": "10535835.6",
      "trades": "733"
    },
    {
      "date": "2022-08-01",
      "bid": "143.10",
      "ask": "143.30",
      "open": "142.50",
      "high": "144.40",
      "low": "141.70",
      "close": "143.10",
      "average": "142.9018",
      "volume": "89081",
      "turnover": "12729746.7",
      "trades": "751"
    },
    {
      "date": "2022-08-02",
      "bid": "137.80",
      "ask": "138.00",
      "open": "142.50",
      "high": "142.50",
      "low": "137.60",
      "close": "137.90",
      "average": "138.9933",
      "volume": "71399",
      "turnover": "9924447.85",
      "trades": "735"
    },
    {
      "date": "2022-08-03",
      "bid": "139.60",
      "ask": "139.90",
      "open": "138.30",
      "high": "140.40",
      "low": "137.40",
      "close": "139.80",
      "average": "139.2363",
      "volume": "48552",
      "turnover": "6760199.9",
      "trades": "411"
    },
    {
      "date": "2022-08-04",
      "bid": "139.50",
      "ask": "139.70",
      "open": "139.80",
      "high": "141.40",
      "low": "139.10",
      "close": "139.40",
      "average": "139.7603",
      "volume": "50824",
      "turnover": "7103176.1",
      "trades": "467"
    },
    {
      "date": "2022-08-05",
      "bid": "138.00",
      "ask": "138.30",
      "open": "139.00",
      "high": "141.40",
      "low": "137.80",
      "close": "138.00",
      "average": "138.8641",
      "volume": "53072",
      "turnover": "7369796.9",
      "trades": "581"
    },
    {
      "date": "2022-08-08",
      "bid": "141.10",
      "ask": "141.50",
      "open": "138.30",
      "high": "141.70",
      "low": "138.30",
      "close": "141.60",
      "average": "140.8074",
      "volume": "57232",
      "turnover": "8058746.8",
      "trades": "509"
    },
    {
      "date": "2022-08-09",
      "bid": "136.90",
      "ask": "137.10",
      "open": "141.60",
      "high": "142.60",
      "low": "136.60",
      "close": "136.80",
      "average": "138.1905",
      "volume": "62188",
      "turnover": "8592283.1",
      "trades": "657"
    },
    {
      "date": "2022-08-10",
      "bid": "140.90",
      "ask": "141.20",
      "open": "136.90",
      "high": "141.50",
      "low": "136.40",
      "close": "140.90",
      "average": "139.2984",
      "volume": "84636",
      "turnover": "11789661.2",
      "trades": "678"
    },
    {
      "date": "2022-08-11",
      "bid": "139.90",
      "ask": "140.40",
      "open": "141.20",
      "high": "143.70",
      "low": "139.70",
      "close": "140.20",
      "average": "141.0112",
      "volume": "59657",
      "turnover": "8412394.8",
      "trades": "643"
    },
    {
      "date": "2022-08-12",
      "bid": "141.90",
      "ask": "142.50",
      "open": "140.00",
      "high": "143.40",
      "low": "139.00",
      "close": "142.60",
      "average": "141.9355",
      "volume": "56968",
      "turnover": "8085846.25",
      "trades": "567"
    },
    {
      "date": "2022-08-15",
      "bid": "141.20",
      "ask": "141.40",
      "open": "142.60",
      "high": "143.40",
      "low": "140.60",
      "close": "141.30",
      "average": "141.7683",
      "volume": "38822",
      "turnover": "5503727.7",
      "trades": "381"
    },
    {
      "date": "2022-08-16",
      "bid": "143.20",
      "ask": "143.30",
      "open": "141.00",
      "high": "143.30",
      "low": "140.60",
      "close": "143.30",
      "average": "142.6731",
      "volume": "39014",
      "turnover": "5566248.6",
      "trades": "447"
    },
    {
      "date": "2022-08-17",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.50",
      "high": "144.90",
      "low": "142.90",
      "close": "144.30",
      "average": "144.0583",
      "volume": "75180",
      "turnover": "10828004.65",
      "trades": "647"
    },
    {
      "date": "2022-08-18",
      "bid": "143.90",
      "ask": "144.30",
      "open": "145.10",
      "high": "146.50",
      "low": "143.40",
      "close": "143.90",
      "average": "144.7412",
      "volume": "64591",
      "turnover": "9351624.25",
      "trades": "572"
    },
    {
      "date": "2022-08-19",
      "bid": "140.60",
      "ask": "140.80",
      "open": "143.10",
      "high": "144.00",
      "low": "140.60",
      "close": "140.80",
      "average": "142.0489",
      "volume": "32937",
      "turnover": "4678795.9",
      "trades": "396"
    },
    {
      "date": "2022-08-22",
      "bid": "135.00",
      "ask": "135.30",
      "open": "140.10",
      "high": "140.50",
      "low": "134.50",
      "close": "135.20",
      "average": "136.4819",
      "volume": "56953",
      "turnover": "7774437.95",
      "trades": "743"
    },
    {
      "date": "2022-08-23",
      "bid": "133.70",
      "ask": "133.90",
      "open": "135.00",
      "high": "136.80",
      "low": "133.10",
      "close": "133.50",
      "average": "134.2249",
      "volume": "57242",
      "turnover": "7683269.7",
      "trades": "520"
    },
    {
      "date": "2022-08-24",
      "bid": "133.20",
      "ask": "133.50",
      "open": "133.30",
      "high": "133.60",
      "low": "130.60",
      "close": "133.10",
      "average": "132.309",
      "volume": "46775",
      "turnover": "6187267.7",
      "trades": "613"
    },
    {
      "date": "2022-08-25",
      "bid": "134.40",
      "ask": "134.70",
      "open": "133.60",
      "high": "135.90",
      "low": "132.30",
      "close": "134.80",
      "average": "134.1714",
      "volume": "67171",
      "turnover": "9012428",
      "trades": "695"
    },
    {
      "date": "2022-08-26",
      "bid": "131.90",
      "ask": "132.10",
      "open": "135.00",
      "high": "135.70",
      "low": "132.00",
      "close": "132.00",
      "average": "133.7094",
      "volume": "48545",
      "turnover": "6490920.4",
      "trades": "625"
    },
    {
      "date": "2022-08-29",
      "bid": "129.10",
      "ask": "129.60",
      "open": "131.40",
      "high": "131.40",
      "low": "128.10",
      "close": "129.40",
      "average": "129.3135",
      "volume": "81664",
      "turnover": "10560255.4",
      "trades": "753"
    },
    {
      "date": "2022-08-30",
      "bid": "131.30",
      "ask": "131.80",
      "open": "129.00",
      "high": "133.10",
      "low": "129.00",
      "close": "131.60",
      "average": "131.9091",
      "volume": "45328",
      "turnover": "5979177.2",
      "trades": "572"
    },
    {
      "date": "2022-08-31",
      "bid": "133.30",
      "ask": "133.60",
      "open": "132.00",
      "high": "134.00",
      "low": "131.60",
      "close": "133.00",
      "average": "132.9878",
      "volume": "70885",
      "turnover": "9426887.5",
      "trades": "630"
    },
    {
      "date": "2022-09-01",
      "bid": "129.30",
      "ask": "130.20",
      "open": "131.20",
      "high": "131.70",
      "low": "128.90",
      "close": "129.40",
      "average": "129.7856",
      "volume": "40210",
      "turnover": "5218677.7",
      "trades": "487"
    },
    {
      "date": "2022-09-02",
      "bid": "132.10",
      "ask": "132.80",
      "open": "130.50",
      "high": "132.60",
      "low": "127.90",
      "close": "132.00",
      "average": "130.6777",
      "volume": "45658",
      "turnover": "5966267.7",
      "trades": "586"
    },
    {
      "date": "2022-09-05",
      "bid": "131.10",
      "ask": "131.50",
      "open": "130.00",
      "high": "131.70",
      "low": "127.50",
      "close": "131.20",
      "average": "129.7076",
      "volume": "52888",
      "turnover": "6859952.9",
      "trades": "507"
    },
    {
      "date": "2022-09-06",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.20",
      "high": "132.60",
      "low": "130.30",
      "close": "132.00",
      "average": "131.7632",
      "volume": "38646",
      "turnover": "5092119.9",
      "trades": "481"
    },
    {
      "date": "2022-09-07",
      "bid": "132.30",
      "ask": "132.70",
      "open": "132.00",
      "high": "132.70",
      "low": "130.30",
      "close": "132.10",
      "average": "131.9419",
      "volume": "27568",
      "turnover": "3637386",
      "trades": "330"
    },
    {
      "date": "2022-09-08",
      "bid": "130.60",
      "ask": "130.80",
      "open": "131.40",
      "high": "132.50",
      "low": "128.90",
      "close": "130.60",
      "average": "130.6423",
      "volume": "43631",
      "turnover": "5700057.65",
      "trades": "458"
    },
    {
      "date": "2022-09-09",
      "bid": "133.90",
      "ask": "134.20",
      "open": "130.00",
      "high": "135.40",
      "low": "129.60",
      "close": "133.80",
      "average": "133.0378",
      "volume": "72508",
      "turnover": "9646288",
      "trades": "547"
    },
    {
      "date": "2022-09-12",
      "bid": "137.20",
      "ask": "137.60",
      "open": "134.40",
      "high": "138.50",
      "low": "133.80",
      "close": "137.70",
      "average": "136.8478",
      "volume": "40279",
      "turnover": "5512092.5",
      "trades": "459"
    },
    {
      "date": "2022-09-13",
      "bid": "132.60",
      "ask": "132.90",
      "open": "137.70",
      "high": "137.70",
      "low": "132.20",
      "close": "132.80",
      "average": "133.9333",
      "volume": "63820",
      "turnover": "8539835.5",
      "trades": "543"
    },
    {
      "date": "2022-09-14",
      "bid": "130.60",
      "ask": "130.90",
      "open": "132.20",
      "high": "133.40",
      "low": "130.60",
      "close": "130.90",
      "average": "131.7384",
      "volume": "34069",
      "turnover": "4488196.8",
      "trades": "503"
    },
    {
      "date": "2022-09-15",
      "bid": "134.70",
      "ask": "135.00",
      "open": "130.60",
      "high": "135.90",
      "low": "130.60",
      "close": "134.70",
      "average": "134.0011",
      "volume": "70639",
      "turnover": "9465701.69",
      "trades": "645"
    },
    {
      "date": "2022-09-16",
      "bid": "136.20",
      "ask": "136.70",
      "open": "133.80",
      "high": "138.20",
      "low": "132.90",
      "close": "138.20",
      "average": "137.5784",
      "volume": "156189",
      "turnover": "21487954.65",
      "trades": "698"
    },
    {
      "date": "2022-09-19",
      "bid": "138.40",
      "ask": "138.70",
      "open": "136.90",
      "high": "138.80",
      "low": "134.20",
      "close": "138.50",
      "average": "136.8291",
      "volume": "45654",
      "turnover": "6245850.9",
      "trades": "511"
    },
    {
      "date": "2022-09-20",
      "bid": "134.60",
      "ask": "134.80",
      "open": "138.50",
      "high": "139.10",
      "low": "133.60",
      "close": "134.90",
      "average": "135.2487",
      "volume": "92266",
      "turnover": "12478567.4",
      "trades": "854"
    },
    {
      "date": "2022-09-21",
      "bid": "136.30",
      "ask": "136.60",
      "open": "133.00",
      "high": "137.00",
      "low": "133.00",
      "close": "136.30",
      "average": "135.6654",
      "volume": "42735",
      "turnover": "5797661.5",
      "trades": "420"
    },
    {
      "date": "2022-09-22",
      "bid": "133.70",
      "ask": "133.90",
      "open": "134.30",
      "high": "136.00",
      "low": "133.30",
      "close": "134.00",
      "average": "134.4492",
      "volume": "43108",
      "turnover": "5793433.6",
      "trades": "456"
    },
    {
      "date": "2022-09-23",
      "bid": "135.50",
      "ask": "135.70",
      "open": "134.00",
      "high": "135.90",
      "low": "132.60",
      "close": "135.90",
      "average": "134.6072",
      "volume": "80767",
      "turnover": "10868661.1",
      "trades": "786"
    },
    {
      "date": "2022-09-26",
      "bid": "137.10",
      "ask": "137.30",
      "open": "134.90",
      "high": "138.00",
      "low": "132.40",
      "close": "136.70",
      "average": "135.99",
      "volume": "78761",
      "turnover": "10715441.55",
      "trades": "637"
    },
    {
      "date": "2022-09-27",
      "bid": "134.80",
      "ask": "135.20",
      "open": "137.80",
      "high": "137.80",
      "low": "134.70",
      "close": "135.40",
      "average": "135.8332",
      "volume": "71925",
      "turnover": "9770362.6",
      "trades": "781"
    },
    {
      "date": "2022-09-28",
      "bid": "136.60",
      "ask": "136.90",
      "open": "133.80",
      "high": "137.00",
      "low": "129.80",
      "close": "137.00",
      "average": "133.9021",
      "volume": "73036",
      "turnover": "9782096.19",
      "trades": "861"
    },
    {
      "date": "2022-09-29",
      "bid": "126.30",
      "ask": "126.70",
      "open": "137.00",
      "high": "137.00",
      "low": "125.60",
      "close": "126.10",
      "average": "128.6459",
      "volume": "147201",
      "turnover": "18938328.8",
      "trades": "1096"
    },
    {
      "date": "2022-09-30",
      "bid": "127.90",
      "ask": "128.10",
      "open": "125.00",
      "high": "128.00",
      "low": "124.40",
      "close": "127.70",
      "average": "126.5326",
      "volume": "61131",
      "turnover": "7735162.25",
      "trades": "721"
    },
    {
      "date": "2022-10-03",
      "bid": "128.80",
      "ask": "129.00",
      "open": "127.10",
      "high": "129.30",
      "low": "124.50",
      "close": "129.30",
      "average": "127.5361",
      "volume": "83061",
      "turnover": "10593075.55",
      "trades": "806"
    },
    {
      "date": "2022-10-04",
      "bid": "132.60",
      "ask": "132.90",
      "open": "129.30",
      "high": "133.50",
      "low": "129.30",
      "close": "133.50",
      "average": "132.0746",
      "volume": "48453",
      "turnover": "6399381.6",
      "trades": "503"
    },
    {
      "date": "2022-10-05",
      "bid": "130.80",
      "ask": "130.90",
      "open": "133.50",
      "high": "133.50",
      "low": "129.40",
      "close": "130.40",
      "average": "130.5565",
      "volume": "65318",
      "turnover": "8527690.19",
      "trades": "709"
    },
    {
      "date": "2022-10-06",
      "bid": "133.90",
      "ask": "134.20",
      "open": "132.70",
      "high": "134.50",
      "low": "131.80",
      "close": "134.40",
      "average": "133.8219",
      "volume": "53818",
      "turnover": "7202029.3",
      "trades": "642"
    },
    {
      "date": "2022-10-07",
      "bid": "128.60",
      "ask": "129.00",
      "open": "129.30",
      "high": "130.90",
      "low": "127.80",
      "close": "128.80",
      "average": "129.2591",
      "volume": "44772",
      "turnover": "5787234",
      "trades": "552"
    },
    {
      "date": "2022-10-10",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.60",
      "high": "130.00",
      "low": "127.00",
      "close": "127.50",
      "average": "128.3698",
      "volume": "36177",
      "turnover": "4644011.65",
      "trades": "399"
    },
    {
      "date": "2022-10-11",
      "bid": "131.90",
      "ask": "132.30",
      "open": "126.90",
      "high": "132.20",
      "low": "126.40",
      "close": "131.80",
      "average": "130.359",
      "volume": "57823",
      "turnover": "7527677.4",
      "trades": "401"
    },
    {
      "date": "2022-10-12",
      "bid": "130.40",
      "ask": "130.70",
      "open": "132.00",
      "high": "133.30",
      "low": "128.80",
      "close": "131.10",
      "average": "131.3277",
      "volume": "56901",
      "turnover": "7473178.3",
      "trades": "664"
    },
    {
      "date": "2022-10-13",
      "bid": "133.80",
      "ask": "134.00",
      "open": "131.10",
      "high": "134.10",
      "low": "127.70",
      "close": "133.90",
      "average": "131.6799",
      "volume": "99391",
      "turnover": "13089355.05",
      "trades": "869"
    },
    {
      "date": "2022-10-14",
      "bid": "135.00",
      "ask": "135.30",
      "open": "136.10",
      "high": "137.50",
      "low": "134.20",
      "close": "135.60",
      "average": "135.7018",
      "volume": "50709",
      "turnover": "6881295.25",
      "trades": "493"
    },
    {
      "date": "2022-10-17",
      "bid": "138.60",
      "ask": "138.80",
      "open": "135.60",
      "high": "140.20",
      "low": "134.20",
      "close": "139.10",
      "average": "138.0228",
      "volume": "67585",
      "turnover": "9328270.5",
      "trades": "572"
    },
    {
      "date": "2022-10-18",
      "bid": "141.20",
      "ask": "141.70",
      "open": "140.60",
      "high": "142.00",
      "low": "139.40",
      "close": "142.00",
      "average": "141.1491",
      "volume": "60063",
      "turnover": "8477818.5",
      "trades": "590"
    },
    {
      "date": "2022-10-19",
      "bid": "138.60",
      "ask": "138.80",
      "open": "142.00",
      "high": "143.00",
      "low": "137.90",
      "close": "138.20",
      "average": "139.3143",
      "volume": "57118",
      "turnover": "7953532.4",
      "trades": "520"
    },
    {
      "date": "2022-10-20",
      "bid": "129.80",
      "ask": "130.00",
      "open": "138.20",
      "high": "138.20",
      "low": "129.20",
      "close": "130.20",
      "average": "130.9692",
      "volume": "135118",
      "turnover": "17696270.6",
      "trades": "1054"
    },
    {
      "date": "2022-10-21",
      "bid": "126.80",
      "ask": "127.10",
      "open": "130.00",
      "high": "130.00",
      "low": "125.60",
      "close": "126.80",
      "average": "127.5211",
      "volume": "89491",
      "turnover": "11411980.2",
      "trades": "956"
    },
    {
      "date": "2022-10-24",
      "bid": "132.00",
      "ask": "132.20",
      "open": "127.70",
      "high": "132.10",
      "low": "125.90",
      "close": "132.10",
      "average": "129.5915",
      "volume": "109111",
      "turnover": "14139854.9",
      "trades": "936"
    },
    {
      "date": "2022-10-25",
      "bid": "132.20",
      "ask": "132.40",
      "open": "131.40",
      "high": "133.20",
      "low": "129.50",
      "close": "133.20",
      "average": "132.1071",
      "volume": "69429",
      "turnover": "9172056",
      "trades": "689"
    },
    {
      "date": "2022-10-26",
      "bid": "121.30",
      "ask": "121.50",
      "open": "126.50",
      "high": "127.50",
      "low": "115.90",
      "close": "120.10",
      "average": "119.134",
      "volume": "358964",
      "turnover": "42762946",
      "trades": "2740"
    },
    {
      "date": "2022-10-27",
      "bid": "117.40",
      "ask": "117.90",
      "open": "118.60",
      "high": "120.10",
      "low": "115.70",
      "close": "116.70",
      "average": "117.6386",
      "volume": "139351",
      "turnover": "16392166.45",
      "trades": "1368"
    },
    {
      "date": "2022-10-28",
      "bid": "116.70",
      "ask": "116.80",
      "open": "116.00",
      "high": "118.20",
      "low": "115.20",
      "close": "116.70",
      "average": "116.7595",
      "volume": "89566",
      "turnover": "10456067",
      "trades": "1023"
    },
    {
      "date": "2022-10-31",
      "bid": "116.70",
      "ask": "117.10",
      "open": "116.70",
      "high": "117.60",
      "low": "115.10",
      "close": "117.00",
      "average": "116.6383",
      "volume": "64646",
      "turnover": "7540075.95",
      "trades": "769"
    },
    {
      "date": "2022-11-01",
      "bid": "116.40",
      "ask": "116.70",
      "open": "117.20",
      "high": "119.20",
      "low": "116.20",
      "close": "116.60",
      "average": "117.6266",
      "volume": "95529",
      "turnover": "11237053.15",
      "trades": "1037"
    },
    {
      "date": "2022-11-02",
      "bid": "116.00",
      "ask": "116.30",
      "open": "117.80",
      "high": "117.90",
      "low": "114.40",
      "close": "116.40",
      "average": "115.9383",
      "volume": "144133",
      "turnover": "16710329.85",
      "trades": "895"
    },
    {
      "date": "2022-11-03",
      "bid": "114.40",
      "ask": "114.70",
      "open": "116.90",
      "high": "117.00",
      "low": "113.30",
      "close": "114.40",
      "average": "114.5425",
      "volume": "91693",
      "turnover": "10503429.25",
      "trades": "874"
    },
    {
      "date": "2022-11-04",
      "bid": "115.00",
      "ask": "115.40",
      "open": "114.40",
      "high": "116.40",
      "low": "114.40",
      "close": "115.50",
      "average": "115.686",
      "volume": "47612",
      "turnover": "5508149",
      "trades": "465"
    },
    {
      "date": "2022-11-07",
      "bid": "117.20",
      "ask": "117.40",
      "open": "115.00",
      "high": "117.90",
      "low": "114.90",
      "close": "117.30",
      "average": "116.9461",
      "volume": "59050",
      "turnover": "6905754.65",
      "trades": "542"
    },
    {
      "date": "2022-11-08",
      "bid": "118.70",
      "ask": "119.00",
      "open": "117.30",
      "high": "119.50",
      "low": "116.30",
      "close": "119.20",
      "average": "118.8469",
      "volume": "61059",
      "turnover": "7256714.35",
      "trades": "528"
    },
    {
      "date": "2022-11-09",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.20",
      "high": "118.60",
      "low": "115.70",
      "close": "117.00",
      "average": "117.2917",
      "volume": "112099",
      "turnover": "13147842.35",
      "trades": "819"
    },
    {
      "date": "2022-11-10",
      "bid": "122.30",
      "ask": "122.50",
      "open": "116.00",
      "high": "122.80",
      "low": "115.20",
      "close": "122.80",
      "average": "120.0126",
      "volume": "125436",
      "turnover": "15054720.25",
      "trades": "916"
    },
    {
      "date": "2022-11-11",
      "bid": "125.60",
      "ask": "125.80",
      "open": "122.80",
      "high": "126.10",
      "low": "122.30",
      "close": "125.80",
      "average": "124.6476",
      "volume": "121554",
      "turnover": "15151880.8",
      "trades": "1170"
    },
    {
      "date": "2022-11-14",
      "bid": "126.00",
      "ask": "126.30",
      "open": "125.80",
      "high": "127.20",
      "low": "125.60",
      "close": "126.20",
      "average": "126.3913",
      "volume": "71942",
      "turnover": "9092728.15",
      "trades": "815"
    },
    {
      "date": "2022-11-15",
      "bid": "125.90",
      "ask": "126.10",
      "open": "126.20",
      "high": "127.40",
      "low": "123.00",
      "close": "125.50",
      "average": "125.0053",
      "volume": "72035",
      "turnover": "9004758.5",
      "trades": "617"
    },
    {
      "date": "2022-11-16",
      "bid": "121.20",
      "ask": "125.50",
      "open": "125.70",
      "high": "126.30",
      "low": "120.60",
      "close": "121.40",
      "average": "122.0965",
      "volume": "72073",
      "turnover": "8799786.15",
      "trades": "834"
    },
    {
      "date": "2022-11-17",
      "bid": "119.40",
      "ask": "119.60",
      "open": "122.00",
      "high": "122.20",
      "low": "119.30",
      "close": "119.30",
      "average": "120.2117",
      "volume": "67641",
      "turnover": "8131267.75",
      "trades": "676"
    },
    {
      "date": "2022-11-18",
      "bid": "121.80",
      "ask": "121.90",
      "open": "119.30",
      "high": "122.30",
      "low": "118.50",
      "close": "121.70",
      "average": "120.9466",
      "volume": "54949",
      "turnover": "6645894",
      "trades": "543"
    },
    {
      "date": "2022-11-21",
      "bid": "121.40",
      "ask": "121.70",
      "open": "121.70",
      "high": "122.50",
      "low": "119.50",
      "close": "121.70",
      "average": "121.1331",
      "volume": "57776",
      "turnover": "6998583.1",
      "trades": "504"
    },
    {
      "date": "2022-11-22",
      "bid": "121.40",
      "ask": "121.70",
      "open": "121.60",
      "high": "123.00",
      "low": "119.60",
      "close": "121.30",
      "average": "121.4571",
      "volume": "71603",
      "turnover": "8696690.4",
      "trades": "640"
    },
    {
      "date": "2022-11-23",
      "bid": "123.00",
      "ask": "123.20",
      "open": "121.00",
      "high": "123.20",
      "low": "120.70",
      "close": "123.00",
      "average": "122.1541",
      "volume": "58204",
      "turnover": "7109859.6",
      "trades": "628"
    },
    {
      "date": "2022-11-24",
      "bid": "125.00",
      "ask": "125.10",
      "open": "122.70",
      "high": "125.80",
      "low": "122.70",
      "close": "124.90",
      "average": "124.7216",
      "volume": "58867",
      "turnover": "7341982.6",
      "trades": "660"
    },
    {
      "date": "2022-11-25",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.40",
      "low": "124.00",
      "close": "126.40",
      "average": "125.414",
      "volume": "46828",
      "turnover": "5872804.65",
      "trades": "505"
    },
    {
      "date": "2022-11-28",
      "bid": "123.10",
      "ask": "123.40",
      "open": "126.40",
      "high": "126.60",
      "low": "122.30",
      "close": "123.00",
      "average": "123.3405",
      "volume": "59684",
      "turnover": "7361455.4",
      "trades": "700"
    },
    {
      "date": "2022-11-29",
      "bid": "121.30",
      "ask": "121.70",
      "open": "122.90",
      "high": "124.50",
      "low": "121.50",
      "close": "121.60",
      "average": "122.1639",
      "volume": "63463",
      "turnover": "7752848.6",
      "trades": "578"
    },
    {
      "date": "2022-11-30",
      "bid": "118.80",
      "ask": "119.20",
      "open": "121.80",
      "high": "122.80",
      "low": "117.10",
      "close": "117.10",
      "average": "117.6342",
      "volume": "412590",
      "turnover": "48543348.75",
      "trades": "1131"
    },
    {
      "date": "2022-12-01",
      "bid": "117.90",
      "ask": "118.30",
      "open": "119.10",
      "high": "121.00",
      "low": "116.50",
      "close": "118.30",
      "average": "118.3784",
      "volume": "105866",
      "turnover": "12532262.4",
      "trades": "821"
    },
    {
      "date": "2022-12-02",
      "bid": "119.30",
      "ask": "119.70",
      "open": "117.30",
      "high": "120.70",
      "low": "117.30",
      "close": "119.30",
      "average": "118.9686",
      "volume": "145591",
      "turnover": "17320770",
      "trades": "1345"
    },
    {
      "date": "2022-12-05",
      "bid": "119.50",
      "ask": "119.70",
      "open": "120.80",
      "high": "120.80",
      "low": "118.70",
      "close": "119.60",
      "average": "119.4383",
      "volume": "285858",
      "turnover": "34142375.7",
      "trades": "897"
    },
    {
      "date": "2022-12-06",
      "bid": "117.70",
      "ask": "118.10",
      "open": "119.40",
      "high": "120.20",
      "low": "117.40",
      "close": "117.40",
      "average": "118.1909",
      "volume": "112055",
      "turnover": "13245345.5",
      "trades": "822"
    },
    {
      "date": "2022-12-07",
      "bid": "115.70",
      "ask": "115.90",
      "open": "117.00",
      "high": "117.90",
      "low": "115.10",
      "close": "115.20",
      "average": "115.94",
      "volume": "96266",
      "turnover": "11161107.35",
      "trades": "707"
    },
    {
      "date": "2022-12-08",
      "bid": "115.80",
      "ask": "115.90",
      "open": "115.30",
      "high": "116.40",
      "low": "114.30",
      "close": "115.50",
      "average": "115.3697",
      "volume": "83675",
      "turnover": "9653672.5",
      "trades": "656"
    },
    {
      "date": "2022-12-09",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.60",
      "high": "117.90",
      "low": "115.50",
      "close": "117.50",
      "average": "117.0036",
      "volume": "70868",
      "turnover": "8291768.7",
      "trades": "679"
    },
    {
      "date": "2022-12-12",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.10",
      "high": "118.40",
      "low": "115.50",
      "close": "117.90",
      "average": "117.7332",
      "volume": "82621",
      "turnover": "9727803.55",
      "trades": "582"
    },
    {
      "date": "2022-12-13",
      "bid": "119.10",
      "ask": "119.40",
      "open": "118.10",
      "high": "121.40",
      "low": "115.90",
      "close": "119.10",
      "average": "119.3766",
      "volume": "117030",
      "turnover": "13970248.5",
      "trades": "971"
    },
    {
      "date": "2022-12-14",
      "bid": "119.60",
      "ask": "119.80",
      "open": "118.70",
      "high": "120.60",
      "low": "117.00",
      "close": "119.80",
      "average": "118.9094",
      "volume": "71501",
      "turnover": "8502128.3",
      "trades": "601"
    },
    {
      "date": "2022-12-15",
      "bid": "116.80",
      "ask": "117.20",
      "open": "119.90",
      "high": "119.90",
      "low": "115.20",
      "close": "116.40",
      "average": "116.622",
      "volume": "131463",
      "turnover": "15332134.45",
      "trades": "863"
    },
    {
      "date": "2022-12-16",
      "bid": "114.20",
      "ask": "114.50",
      "open": "116.40",
      "high": "116.70",
      "low": "113.70",
      "close": "114.40",
      "average": "114.6658",
      "volume": "120753",
      "turnover": "13846571.15",
      "trades": "666"
    },
    {
      "date": "2022-12-19",
      "bid": "117.20",
      "ask": "117.40",
      "open": "114.10",
      "high": "117.80",
      "low": "114.10",
      "close": "117.60",
      "average": "116.7031",
      "volume": "99268",
      "turnover": "11582819.45",
      "trades": "818"
    },
    {
      "date": "2022-12-20",
      "bid": "118.10",
      "ask": "118.50",
      "open": "116.80",
      "high": "118.60",
      "low": "113.50",
      "close": "118.20",
      "average": "117.4181",
      "volume": "113968",
      "turnover": "13376754.5",
      "trades": "1215"
    },
    {
      "date": "2022-12-21",
      "bid": "118.90",
      "ask": "119.20",
      "open": "118.20",
      "high": "119.20",
      "low": "116.70",
      "close": "118.90",
      "average": "118.1782",
      "volume": "105781",
      "turnover": "12498670",
      "trades": "840"
    },
    {
      "date": "2022-12-22",
      "bid": "113.30",
      "ask": "113.50",
      "open": "118.40",
      "high": "119.50",
      "low": "113.10",
      "close": "113.20",
      "average": "114.7526",
      "volume": "114593",
      "turnover": "13150209.95",
      "trades": "1047"
    },
    {
      "date": "2022-12-23",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.30",
      "high": "114.80",
      "low": "113.10",
      "close": "114.20",
      "average": "113.9984",
      "volume": "48012",
      "turnover": "5473289.2",
      "trades": "470"
    },
    {
      "date": "2022-12-27",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.30",
      "high": "115.90",
      "low": "114.20",
      "close": "114.50",
      "average": "115.0034",
      "volume": "25987",
      "turnover": "2988593.1",
      "trades": "318"
    },
    {
      "date": "2022-12-28",
      "bid": "114.00",
      "ask": "114.30",
      "open": "114.60",
      "high": "115.90",
      "low": "113.90",
      "close": "114.20",
      "average": "114.4963",
      "volume": "45627",
      "turnover": "5224124.2",
      "trades": "446"
    },
    {
      "date": "2022-12-29",
      "bid": "115.90",
      "ask": "116.10",
      "open": "114.20",
      "high": "116.30",
      "low": "113.60",
      "close": "116.30",
      "average": "115.0817",
      "volume": "64663",
      "turnover": "7440805.1",
      "trades": "523"
    },
    {
      "date": "2022-12-30",
      "bid": "114.60",
      "ask": "114.90",
      "open": "116.50",
      "high": "117.20",
      "low": "114.30",
      "close": "114.30",
      "average": "115.2078",
      "volume": "85863",
      "turnover": "9892088.1",
      "trades": "730"
    },
    {
      "date": "2023-01-02",
      "bid": "118.30",
      "ask": "118.50",
      "open": "114.70",
      "high": "119.50",
      "low": "114.10",
      "close": "118.80",
      "average": "118.2763",
      "volume": "92792",
      "turnover": "10975096",
      "trades": "731"
    },
    {
      "date": "2023-01-03",
      "bid": "117.60",
      "ask": "117.90",
      "open": "118.50",
      "high": "120.40",
      "low": "117.40",
      "close": "117.40",
      "average": "118.6075",
      "volume": "82596",
      "turnover": "9796849.85",
      "trades": "811"
    },
    {
      "date": "2023-01-04",
      "bid": "118.70",
      "ask": "118.90",
      "open": "117.40",
      "high": "119.50",
      "low": "117.40",
      "close": "119.00",
      "average": "118.5453",
      "volume": "101424",
      "turnover": "12023357.8",
      "trades": "865"
    },
    {
      "date": "2023-01-05",
      "bid": "115.90",
      "ask": "116.20",
      "open": "117.90",
      "high": "118.00",
      "low": "115.90",
      "close": "116.00",
      "average": "116.5998",
      "volume": "54960",
      "turnover": "6408275.9",
      "trades": "500"
    },
    {
      "date": "2023-01-09",
      "bid": "119.90",
      "ask": "120.10",
      "open": "117.70",
      "high": "120.40",
      "low": "117.50",
      "close": "119.80",
      "average": "119.6786",
      "volume": "128271",
      "turnover": "15352091.85",
      "trades": "789"
    },
    {
      "date": "2023-01-10",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.30",
      "high": "120.30",
      "low": "118.20",
      "close": "119.50",
      "average": "119.4599",
      "volume": "66711",
      "turnover": "7970222.15",
      "trades": "439"
    },
    {
      "date": "2023-01-11",
      "bid": "118.10",
      "ask": "118.40",
      "open": "119.50",
      "high": "120.50",
      "low": "118.10",
      "close": "118.10",
      "average": "119.1447",
      "volume": "63022",
      "turnover": "7510583.7",
      "trades": "498"
    },
    {
      "date": "2023-01-12",
      "bid": "120.20",
      "ask": "120.50",
      "open": "120.20",
      "high": "121.50",
      "low": "117.10",
      "close": "120.50",
      "average": "119.5966",
      "volume": "105188",
      "turnover": "12580206.5",
      "trades": "958"
    },
    {
      "date": "2023-01-13",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.80",
      "high": "120.50",
      "low": "118.80",
      "close": "119.50",
      "average": "119.5211",
      "volume": "65801",
      "turnover": "7864624.75",
      "trades": "624"
    },
    {
      "date": "2023-01-16",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.00",
      "high": "120.50",
      "low": "118.90",
      "close": "120.50",
      "average": "119.7564",
      "volume": "40579",
      "turnover": "4859593.3",
      "trades": "402"
    },
    {
      "date": "2023-01-17",
      "bid": "120.80",
      "ask": "120.90",
      "open": "120.50",
      "high": "122.40",
      "low": "120.30",
      "close": "121.30",
      "average": "121.4763",
      "volume": "113438",
      "turnover": "13780033.65",
      "trades": "629"
    },
    {
      "date": "2023-01-18",
      "bid": "120.90",
      "ask": "121.10",
      "open": "121.40",
      "high": "122.90",
      "low": "119.50",
      "close": "121.30",
      "average": "121.1535",
      "volume": "73273",
      "turnover": "8877245.8",
      "trades": "621"
    },
    {
      "date": "2023-01-19",
      "bid": "116.80",
      "ask": "117.00",
      "open": "120.10",
      "high": "120.70",
      "low": "116.20",
      "close": "116.70",
      "average": "117.8583",
      "volume": "134972",
      "turnover": "15907521.8",
      "trades": "976"
    },
    {
      "date": "2023-01-20",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.20",
      "high": "118.00",
      "low": "115.30",
      "close": "115.80",
      "average": "116.2141",
      "volume": "69334",
      "turnover": "8057496.3",
      "trades": "598"
    },
    {
      "date": "2023-01-23",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.80",
      "high": "117.80",
      "low": "115.80",
      "close": "117.60",
      "average": "117.1917",
      "volume": "79260",
      "turnover": "9288605.5",
      "trades": "919"
    },
    {
      "date": "2023-01-24",
      "bid": "118.10",
      "ask": "118.40",
      "open": "117.00",
      "high": "118.80",
      "low": "116.80",
      "close": "118.20",
      "average": "118.1089",
      "volume": "50173",
      "turnover": "5925872.25",
      "trades": "439"
    },
    {
      "date": "2023-01-25",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.30",
      "high": "120.80",
      "low": "118.00",
      "close": "119.70",
      "average": "119.6124",
      "volume": "110305",
      "turnover": "13194176.2",
      "trades": "691"
    },
    {
      "date": "2023-01-26",
      "bid": "119.10",
      "ask": "119.50",
      "open": "119.70",
      "high": "120.50",
      "low": "118.90",
      "close": "119.20",
      "average": "119.6063",
      "volume": "33829",
      "turnover": "4046160.5",
      "trades": "300"
    },
    {
      "date": "2023-01-27",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.20",
      "high": "121.20",
      "low": "119.20",
      "close": "120.40",
      "average": "120.5084",
      "volume": "53350",
      "turnover": "6429123.2",
      "trades": "509"
    },
    {
      "date": "2023-01-30",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.20",
      "high": "121.20",
      "low": "119.20",
      "close": "121.20",
      "average": "120.4446",
      "volume": "35937",
      "turnover": "4328416.7",
      "trades": "431"
    },
    {
      "date": "2023-01-31",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.20",
      "high": "121.60",
      "low": "120.00",
      "close": "120.40",
      "average": "120.6383",
      "volume": "69242",
      "turnover": "8353235.8",
      "trades": "502"
    },
    {
      "date": "2023-02-01",
      "bid": "128.00",
      "ask": "128.30",
      "open": "121.30",
      "high": "128.30",
      "low": "120.60",
      "close": "128.10",
      "average": "125.8466",
      "volume": "207188",
      "turnover": "26073661.35",
      "trades": "1408"
    },
    {
      "date": "2023-02-02",
      "bid": "134.20",
      "ask": "134.40",
      "open": "128.50",
      "high": "134.50",
      "low": "128.40",
      "close": "134.10",
      "average": "132.1703",
      "volume": "185091",
      "turnover": "24469383.95",
      "trades": "1175"
    },
    {
      "date": "2023-02-03",
      "bid": "135.00",
      "ask": "135.30",
      "open": "133.20",
      "high": "135.90",
      "low": "132.60",
      "close": "134.70",
      "average": "134.2723",
      "volume": "339059",
      "turnover": "45526575",
      "trades": "667"
    },
    {
      "date": "2023-02-06",
      "bid": "131.50",
      "ask": "132.00",
      "open": "133.00",
      "high": "134.10",
      "low": "131.60",
      "close": "131.70",
      "average": "132.57",
      "volume": "58623",
      "turnover": "7771648.8",
      "trades": "607"
    },
    {
      "date": "2023-02-07",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.70",
      "high": "133.10",
      "low": "130.50",
      "close": "132.20",
      "average": "131.8672",
      "volume": "68247",
      "turnover": "8999594.6",
      "trades": "561"
    },
    {
      "date": "2023-02-08",
      "bid": "141.40",
      "ask": "141.80",
      "open": "135.00",
      "high": "143.40",
      "low": "135.00",
      "close": "141.90",
      "average": "140.6743",
      "volume": "205537",
      "turnover": "28915127.45",
      "trades": "1542"
    },
    {
      "date": "2023-02-09",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.00",
      "high": "146.00",
      "low": "141.90",
      "close": "144.60",
      "average": "143.8192",
      "volume": "171797",
      "turnover": "24707880.55",
      "trades": "1467"
    },
    {
      "date": "2023-02-10",
      "bid": "139.60",
      "ask": "139.90",
      "open": "143.60",
      "high": "143.60",
      "low": "137.50",
      "close": "139.40",
      "average": "140.1553",
      "volume": "107385",
      "turnover": "15051736.4",
      "trades": "1043"
    },
    {
      "date": "2023-02-13",
      "bid": "139.30",
      "ask": "139.60",
      "open": "139.40",
      "high": "140.00",
      "low": "135.40",
      "close": "138.80",
      "average": "137.6949",
      "volume": "76998",
      "turnover": "10602225.4",
      "trades": "775"
    },
    {
      "date": "2023-02-14",
      "bid": "140.60",
      "ask": "140.90",
      "open": "138.80",
      "high": "141.80",
      "low": "137.80",
      "close": "140.70",
      "average": "140.4582",
      "volume": "58931",
      "turnover": "8277231.9",
      "trades": "508"
    },
    {
      "date": "2023-02-15",
      "bid": "141.40",
      "ask": "141.90",
      "open": "140.70",
      "high": "142.20",
      "low": "139.60",
      "close": "142.00",
      "average": "141.3236",
      "volume": "78122",
      "turnover": "11040650.4",
      "trades": "734"
    },
    {
      "date": "2023-02-16",
      "bid": "140.60",
      "ask": "140.90",
      "open": "141.70",
      "high": "142.80",
      "low": "139.10",
      "close": "140.70",
      "average": "141.3958",
      "volume": "57939",
      "turnover": "8192382.6",
      "trades": "582"
    },
    {
      "date": "2023-02-17",
      "bid": "142.80",
      "ask": "143.10",
      "open": "140.20",
      "high": "143.40",
      "low": "138.70",
      "close": "142.70",
      "average": "141.8388",
      "volume": "46731",
      "turnover": "6628284.2",
      "trades": "482"
    },
    {
      "date": "2023-02-20",
      "bid": "143.60",
      "ask": "144.10",
      "open": "142.70",
      "high": "145.20",
      "low": "142.70",
      "close": "144.00",
      "average": "144.163",
      "volume": "44500",
      "turnover": "6415253.7",
      "trades": "456"
    },
    {
      "date": "2023-02-21",
      "bid": "141.40",
      "ask": "141.70",
      "open": "143.40",
      "high": "145.00",
      "low": "141.20",
      "close": "141.50",
      "average": "142.8634",
      "volume": "45115",
      "turnover": "6445291.8",
      "trades": "523"
    },
    {
      "date": "2023-02-22",
      "bid": "137.80",
      "ask": "138.00",
      "open": "141.90",
      "high": "141.90",
      "low": "137.60",
      "close": "138.00",
      "average": "138.4725",
      "volume": "48252",
      "turnover": "6681626.2",
      "trades": "473"
    },
    {
      "date": "2023-02-23",
      "bid": "139.00",
      "ask": "139.30",
      "open": "138.60",
      "high": "140.00",
      "low": "138.60",
      "close": "138.80",
      "average": "139.2386",
      "volume": "41184",
      "turnover": "5734403.1",
      "trades": "415"
    },
    {
      "date": "2023-02-24",
      "bid": "135.30",
      "ask": "135.50",
      "open": "138.80",
      "high": "140.00",
      "low": "135.20",
      "close": "135.60",
      "average": "136.3621",
      "volume": "51511",
      "turnover": "7024227.8",
      "trades": "643"
    },
    {
      "date": "2023-02-27",
      "bid": "137.80",
      "ask": "138.20",
      "open": "135.00",
      "high": "138.30",
      "low": "134.20",
      "close": "138.30",
      "average": "136.6789",
      "volume": "61249",
      "turnover": "8371397.8",
      "trades": "569"
    },
    {
      "date": "2023-02-28",
      "bid": "140.00",
      "ask": "140.30",
      "open": "138.30",
      "high": "140.60",
      "low": "136.60",
      "close": "139.70",
      "average": "139.406",
      "volume": "119342",
      "turnover": "16637137.85",
      "trades": "664"
    },
    {
      "date": "2023-03-01",
      "bid": "137.30",
      "ask": "137.50",
      "open": "140.00",
      "high": "140.00",
      "low": "136.10",
      "close": "137.70",
      "average": "137.8038",
      "volume": "99727",
      "turnover": "13742754.9",
      "trades": "956"
    },
    {
      "date": "2023-03-02",
      "bid": "139.40",
      "ask": "139.60",
      "open": "137.70",
      "high": "140.00",
      "low": "136.90",
      "close": "139.90",
      "average": "139.188",
      "volume": "50626",
      "turnover": "7046401.45",
      "trades": "511"
    },
    {
      "date": "2023-03-03",
      "bid": "139.70",
      "ask": "140.00",
      "open": "138.80",
      "high": "139.90",
      "low": "137.50",
      "close": "139.90",
      "average": "138.8565",
      "volume": "45123",
      "turnover": "6265620.1",
      "trades": "424"
    },
    {
      "date": "2023-03-06",
      "bid": "142.40",
      "ask": "142.70",
      "open": "141.20",
      "high": "143.20",
      "low": "140.50",
      "close": "142.70",
      "average": "142.0705",
      "volume": "66622",
      "turnover": "9465494.94",
      "trades": "779"
    },
    {
      "date": "2023-03-07",
      "bid": "141.00",
      "ask": "141.30",
      "open": "142.70",
      "high": "143.70",
      "low": "141.00",
      "close": "141.30",
      "average": "142.1223",
      "volume": "48185",
      "turnover": "6847537.85",
      "trades": "431"
    },
    {
      "date": "2023-03-08",
      "bid": "141.40",
      "ask": "141.60",
      "open": "141.20",
      "high": "142.30",
      "low": "140.00",
      "close": "141.70",
      "average": "141.2705",
      "volume": "44212",
      "turnover": "6245619.65",
      "trades": "381"
    },
    {
      "date": "2023-03-09",
      "bid": "141.20",
      "ask": "141.40",
      "open": "142.80",
      "high": "142.80",
      "low": "138.70",
      "close": "141.10",
      "average": "140.2441",
      "volume": "56642",
      "turnover": "7944045.4",
      "trades": "425"
    },
    {
      "date": "2023-03-10",
      "bid": "137.60",
      "ask": "138.20",
      "open": "137.80",
      "high": "139.10",
      "low": "136.30",
      "close": "137.90",
      "average": "137.5717",
      "volume": "61102",
      "turnover": "8405904.1",
      "trades": "514"
    },
    {
      "date": "2023-03-13",
      "bid": "132.20",
      "ask": "132.50",
      "open": "138.00",
      "high": "138.00",
      "low": "132.00",
      "close": "132.50",
      "average": "133.0771",
      "volume": "76693",
      "turnover": "10205945.75",
      "trades": "799"
    },
    {
      "date": "2023-03-14",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.90",
      "high": "133.50",
      "low": "130.80",
      "close": "132.10",
      "average": "131.8337",
      "volume": "130611",
      "turnover": "17225185.5",
      "trades": "988"
    },
    {
      "date": "2023-03-15",
      "bid": "127.10",
      "ask": "127.30",
      "open": "134.00",
      "high": "134.00",
      "low": "126.40",
      "close": "126.80",
      "average": "128.4184",
      "volume": "133213",
      "turnover": "17106763.8",
      "trades": "880"
    },
    {
      "date": "2023-03-16",
      "bid": "127.30",
      "ask": "127.60",
      "open": "129.50",
      "high": "130.00",
      "low": "125.30",
      "close": "127.40",
      "average": "127.2586",
      "volume": "75331",
      "turnover": "9586465.3",
      "trades": "653"
    },
    {
      "date": "2023-03-17",
      "bid": "123.00",
      "ask": "123.20",
      "open": "127.40",
      "high": "128.40",
      "low": "122.30",
      "close": "123.40",
      "average": "123.8039",
      "volume": "163194",
      "turnover": "20204047.8",
      "trades": "757"
    },
    {
      "date": "2023-03-20",
      "bid": "124.90",
      "ask": "125.10",
      "open": "122.30",
      "high": "126.50",
      "low": "120.10",
      "close": "125.20",
      "average": "124.0241",
      "volume": "61851",
      "turnover": "7665520.15",
      "trades": "536"
    },
    {
      "date": "2023-03-21",
      "bid": "127.50",
      "ask": "127.70",
      "open": "125.40",
      "high": "128.20",
      "low": "125.40",
      "close": "127.70",
      "average": "127.4063",
      "volume": "42802",
      "turnover": "5453272.8",
      "trades": "391"
    },
    {
      "date": "2023-03-22",
      "bid": "126.30",
      "ask": "126.60",
      "open": "127.70",
      "high": "127.70",
      "low": "126.00",
      "close": "126.40",
      "average": "126.7251",
      "volume": "55855",
      "turnover": "7078259.1",
      "trades": "467"
    },
    {
      "date": "2023-03-23",
      "bid": "124.60",
      "ask": "124.90",
      "open": "127.50",
      "high": "127.70",
      "low": "123.90",
      "close": "125.20",
      "average": "125.2135",
      "volume": "43236",
      "turnover": "5413755.6",
      "trades": "372"
    },
    {
      "date": "2023-03-24",
      "bid": "123.20",
      "ask": "123.50",
      "open": "125.10",
      "high": "125.10",
      "low": "121.40",
      "close": "123.50",
      "average": "123.2739",
      "volume": "56401",
      "turnover": "6952715.1",
      "trades": "513"
    },
    {
      "date": "2023-03-27",
      "bid": "124.60",
      "ask": "124.90",
      "open": "123.50",
      "high": "126.10",
      "low": "123.50",
      "close": "124.90",
      "average": "125.1293",
      "volume": "36887",
      "turnover": "4615643.3",
      "trades": "356"
    },
    {
      "date": "2023-03-28",
      "bid": "122.50",
      "ask": "122.70",
      "open": "126.00",
      "high": "126.10",
      "low": "122.40",
      "close": "122.80",
      "average": "123.2754",
      "volume": "51892",
      "turnover": "6397008.3",
      "trades": "493"
    },
    {
      "date": "2023-03-29",
      "bid": "123.30",
      "ask": "123.80",
      "open": "122.80",
      "high": "124.60",
      "low": "122.70",
      "close": "123.90",
      "average": "123.7231",
      "volume": "54768",
      "turnover": "6776073.7",
      "trades": "498"
    },
    {
      "date": "2023-03-30",
      "bid": "127.70",
      "ask": "127.90",
      "open": "123.90",
      "high": "128.10",
      "low": "123.90",
      "close": "128.10",
      "average": "127.324",
      "volume": "66273",
      "turnover": "8438141",
      "trades": "549"
    },
    {
      "date": "2023-03-31",
      "bid": "127.90",
      "ask": "128.20",
      "open": "128.40",
      "high": "128.80",
      "low": "126.80",
      "close": "128.00",
      "average": "127.9395",
      "volume": "83002",
      "turnover": "10616494.65",
      "trades": "554"
    },
    {
      "date": "2023-04-03",
      "bid": "127.00",
      "ask": "127.20",
      "open": "127.50",
      "high": "128.10",
      "low": "126.70",
      "close": "127.30",
      "average": "127.3039",
      "volume": "66624",
      "turnover": "8481401.6",
      "trades": "413"
    },
    {
      "date": "2023-04-04",
      "bid": "127.50",
      "ask": "127.70",
      "open": "127.30",
      "high": "129.70",
      "low": "127.30",
      "close": "127.70",
      "average": "128.381",
      "volume": "46289",
      "turnover": "5945670.1",
      "trades": "527"
    },
    {
      "date": "2023-04-05",
      "bid": "126.50",
      "ask": "126.90",
      "open": "127.50",
      "high": "127.60",
      "low": "124.80",
      "close": "126.50",
      "average": "126.1183",
      "volume": "61222",
      "turnover": "7721115.65",
      "trades": "617"
    },
    {
      "date": "2023-04-06",
      "bid": "126.60",
      "ask": "127.00",
      "open": "128.50",
      "high": "128.50",
      "low": "124.90",
      "close": "126.90",
      "average": "126.1742",
      "volume": "34368",
      "turnover": "4336303.9",
      "trades": "314"
    },
    {
      "date": "2023-04-11",
      "bid": "128.90",
      "ask": "129.20",
      "open": "127.00",
      "high": "130.10",
      "low": "127.00",
      "close": "129.10",
      "average": "129.0408",
      "volume": "60304",
      "turnover": "7781774.85",
      "trades": "580"
    },
    {
      "date": "2023-04-12",
      "bid": "128.60",
      "ask": "128.80",
      "open": "129.70",
      "high": "130.50",
      "low": "128.10",
      "close": "128.70",
      "average": "129.0472",
      "volume": "53162",
      "turnover": "6861810.6",
      "trades": "592"
    },
    {
      "date": "2023-04-13",
      "bid": "130.80",
      "ask": "131.20",
      "open": "128.70",
      "high": "131.20",
      "low": "128.70",
      "close": "131.10",
      "average": "130.2208",
      "volume": "50906",
      "turnover": "6626688.3",
      "trades": "652"
    },
    {
      "date": "2023-04-14",
      "bid": "131.70",
      "ask": "132.10",
      "open": "131.70",
      "high": "132.30",
      "low": "131.00",
      "close": "132.10",
      "average": "131.8893",
      "volume": "65126",
      "turnover": "8588016.4",
      "trades": "612"
    },
    {
      "date": "2023-04-17",
      "bid": "130.60",
      "ask": "130.80",
      "open": "132.20",
      "high": "132.80",
      "low": "130.40",
      "close": "130.80",
      "average": "131.1433",
      "volume": "57268",
      "turnover": "7510313.2",
      "trades": "595"
    },
    {
      "date": "2023-04-18",
      "bid": "127.60",
      "ask": "128.00",
      "open": "130.90",
      "high": "130.90",
      "low": "125.90",
      "close": "127.70",
      "average": "127.8093",
      "volume": "99471",
      "turnover": "12713321.2",
      "trades": "926"
    },
    {
      "date": "2023-04-19",
      "bid": "126.70",
      "ask": "126.90",
      "open": "128.00",
      "high": "129.40",
      "low": "125.60",
      "close": "126.70",
      "average": "126.7141",
      "volume": "71300",
      "turnover": "9034635.44",
      "trades": "658"
    },
    {
      "date": "2023-04-20",
      "bid": "124.80",
      "ask": "125.00",
      "open": "126.70",
      "high": "127.50",
      "low": "124.40",
      "close": "124.70",
      "average": "125.4728",
      "volume": "51995",
      "turnover": "6526771.25",
      "trades": "595"
    },
    {
      "date": "2023-04-21",
      "bid": "124.10",
      "ask": "124.40",
      "open": "124.70",
      "high": "125.70",
      "low": "123.10",
      "close": "124.20",
      "average": "124.004",
      "volume": "61092",
      "turnover": "7575182.7",
      "trades": "501"
    },
    {
      "date": "2023-04-24",
      "bid": "123.90",
      "ask": "124.20",
      "open": "124.30",
      "high": "125.10",
      "low": "123.00",
      "close": "123.60",
      "average": "123.6565",
      "volume": "53855",
      "turnover": "6659523.2",
      "trades": "593"
    },
    {
      "date": "2023-04-25",
      "bid": "123.90",
      "ask": "124.30",
      "open": "124.20",
      "high": "125.00",
      "low": "122.80",
      "close": "123.60",
      "average": "123.7247",
      "volume": "43610",
      "turnover": "5395670.7",
      "trades": "567"
    },
    {
      "date": "2023-04-26",
      "bid": "115.40",
      "ask": "115.60",
      "open": "124.60",
      "high": "124.70",
      "low": "114.30",
      "close": "114.30",
      "average": "117.0164",
      "volume": "240681",
      "turnover": "28157663.85",
      "trades": "2381"
    },
    {
      "date": "2023-04-27",
      "bid": "115.50",
      "ask": "115.90",
      "open": "114.30",
      "high": "116.10",
      "low": "109.10",
      "close": "115.50",
      "average": "112.8463",
      "volume": "300249",
      "turnover": "33878419.35",
      "trades": "2722"
    },
    {
      "date": "2023-04-28",
      "bid": "115.50",
      "ask": "115.80",
      "open": "114.00",
      "high": "116.10",
      "low": "111.00",
      "close": "115.60",
      "average": "114.2044",
      "volume": "143600",
      "turnover": "16399623.9",
      "trades": "1431"
    },
    {
      "date": "2023-05-02",
      "bid": "111.60",
      "ask": "111.90",
      "open": "116.20",
      "high": "116.60",
      "low": "111.40",
      "close": "111.40",
      "average": "113.5125",
      "volume": "101312",
      "turnover": "11500228.75",
      "trades": "964"
    },
    {
      "date": "2023-05-03",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.60",
      "high": "112.50",
      "low": "110.40",
      "close": "111.00",
      "average": "111.2772",
      "volume": "85859",
      "turnover": "9554108",
      "trades": "721"
    },
    {
      "date": "2023-05-04",
      "bid": "108.70",
      "ask": "109.00",
      "open": "110.30",
      "high": "110.50",
      "low": "107.10",
      "close": "108.40",
      "average": "108.5947",
      "volume": "161036",
      "turnover": "17487607.35",
      "trades": "1213"
    },
    {
      "date": "2023-05-05",
      "bid": "111.60",
      "ask": "111.80",
      "open": "108.40",
      "high": "111.80",
      "low": "108.30",
      "close": "111.50",
      "average": "110.5193",
      "volume": "112136",
      "turnover": "12392571.2",
      "trades": "1025"
    },
    {
      "date": "2023-05-08",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.50",
      "high": "113.00",
      "low": "110.50",
      "close": "111.80",
      "average": "111.7206",
      "volume": "98896",
      "turnover": "11048716",
      "trades": "956"
    },
    {
      "date": "2023-05-09",
      "bid": "109.30",
      "ask": "109.50",
      "open": "111.80",
      "high": "111.80",
      "low": "108.60",
      "close": "109.60",
      "average": "109.6152",
      "volume": "81934",
      "turnover": "8981209.8",
      "trades": "835"
    },
    {
      "date": "2023-05-10",
      "bid": "110.00",
      "ask": "110.30",
      "open": "109.90",
      "high": "111.00",
      "low": "108.80",
      "close": "110.00",
      "average": "109.9728",
      "volume": "86942",
      "turnover": "9561257",
      "trades": "756"
    },
    {
      "date": "2023-05-11",
      "bid": "109.70",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.50",
      "low": "109.30",
      "close": "109.70",
      "average": "110.0925",
      "volume": "66623",
      "turnover": "7335419.2",
      "trades": "721"
    },
    {
      "date": "2023-05-12",
      "bid": "109.50",
      "ask": "109.80",
      "open": "109.20",
      "high": "110.40",
      "low": "108.20",
      "close": "109.30",
      "average": "109.1484",
      "volume": "77618",
      "turnover": "8471829.19",
      "trades": "651"
    },
    {
      "date": "2023-05-15",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.30",
      "high": "110.10",
      "low": "109.10",
      "close": "109.60",
      "average": "109.5214",
      "volume": "50913",
      "turnover": "5576361.85",
      "trades": "511"
    },
    {
      "date": "2023-05-16",
      "bid": "106.00",
      "ask": "106.30",
      "open": "109.50",
      "high": "109.90",
      "low": "106.00",
      "close": "106.00",
      "average": "107.0935",
      "volume": "92498",
      "turnover": "9905903.5",
      "trades": "829"
    },
    {
      "date": "2023-05-17",
      "bid": "107.30",
      "ask": "107.60",
      "open": "105.30",
      "high": "107.90",
      "low": "105.10",
      "close": "107.70",
      "average": "106.9957",
      "volume": "76544",
      "turnover": "8189875.4",
      "trades": "435"
    },
    {
      "date": "2023-05-19",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.00",
      "high": "109.90",
      "low": "108.00",
      "close": "109.40",
      "average": "109.1347",
      "volume": "59445",
      "turnover": "6487513.1",
      "trades": "686"
    },
    {
      "date": "2023-05-22",
      "bid": "108.10",
      "ask": "108.50",
      "open": "109.40",
      "high": "109.40",
      "low": "107.30",
      "close": "108.00",
      "average": "108.1222",
      "volume": "94552",
      "turnover": "10223153.5",
      "trades": "828"
    },
    {
      "date": "2023-05-23",
      "bid": "107.60",
      "ask": "107.90",
      "open": "108.00",
      "high": "108.00",
      "low": "106.60",
      "close": "107.50",
      "average": "107.3071",
      "volume": "115070",
      "turnover": "12347897.75",
      "trades": "968"
    },
    {
      "date": "2023-05-24",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.50",
      "high": "106.90",
      "low": "105.20",
      "close": "105.30",
      "average": "105.6759",
      "volume": "66008",
      "turnover": "6975457.1",
      "trades": "708"
    },
    {
      "date": "2023-05-25",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.30",
      "high": "106.10",
      "low": "104.00",
      "close": "104.00",
      "average": "105.1566",
      "volume": "145115",
      "turnover": "15259801",
      "trades": "905"
    },
    {
      "date": "2023-05-26",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.10",
      "high": "105.80",
      "low": "103.60",
      "close": "105.60",
      "average": "104.7496",
      "volume": "61100",
      "turnover": "6400285",
      "trades": "597"
    },
    {
      "date": "2023-05-29",
      "bid": "104.90",
      "ask": "105.10",
      "open": "106.50",
      "high": "106.70",
      "low": "104.50",
      "close": "104.50",
      "average": "105.3087",
      "volume": "76083",
      "turnover": "8012203.5",
      "trades": "676"
    },
    {
      "date": "2023-05-30",
      "bid": "105.40",
      "ask": "106.10",
      "open": "106.60",
      "high": "106.60",
      "low": "105.30",
      "close": "105.80",
      "average": "106.0423",
      "volume": "106991",
      "turnover": "11345601.4",
      "trades": "782"
    },
    {
      "date": "2023-05-31",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.80",
      "high": "108.70",
      "low": "104.60",
      "close": "104.60",
      "average": "105.3854",
      "volume": "473015",
      "turnover": "49852384.5",
      "trades": "1711"
    },
    {
      "date": "2023-06-01",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.80",
      "high": "105.80",
      "low": "103.10",
      "close": "103.60",
      "average": "104.0384",
      "volume": "162557",
      "turnover": "16907891.14",
      "trades": "1283"
    },
    {
      "date": "2023-06-02",
      "bid": "106.70",
      "ask": "106.90",
      "open": "105.00",
      "high": "106.90",
      "low": "104.40",
      "close": "106.70",
      "average": "106.0124",
      "volume": "80762",
      "turnover": "8561608.8",
      "trades": "654"
    },
    {
      "date": "2023-06-05",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.70",
      "high": "107.40",
      "low": "105.10",
      "close": "105.60",
      "average": "106.0418",
      "volume": "63431",
      "turnover": "6727702.6",
      "trades": "558"
    },
    {
      "date": "2023-06-07",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.50",
      "high": "106.10",
      "low": "105.00",
      "close": "105.60",
      "average": "105.555",
      "volume": "59743",
      "turnover": "6306097.7",
      "trades": "585"
    },
    {
      "date": "2023-06-08",
      "bid": "106.50",
      "ask": "106.80",
      "open": "105.30",
      "high": "107.00",
      "low": "105.30",
      "close": "106.80",
      "average": "106.4017",
      "volume": "49030",
      "turnover": "5216877.59",
      "trades": "435"
    },
    {
      "date": "2023-06-09",
      "bid": "108.60",
      "ask": "108.90",
      "open": "107.80",
      "high": "109.00",
      "low": "107.20",
      "close": "108.80",
      "average": "108.3933",
      "volume": "67225",
      "turnover": "7286742.9",
      "trades": "583"
    },
    {
      "date": "2023-06-12",
      "bid": "110.90",
      "ask": "111.20",
      "open": "109.20",
      "high": "111.50",
      "low": "109.20",
      "close": "111.10",
      "average": "110.8062",
      "volume": "106201",
      "turnover": "11765654.9",
      "trades": "731"
    },
    {
      "date": "2023-06-13",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.70",
      "high": "112.20",
      "low": "109.20",
      "close": "110.30",
      "average": "110.3386",
      "volume": "46769",
      "turnover": "5160667.09",
      "trades": "574"
    },
    {
      "date": "2023-06-14",
      "bid": "110.40",
      "ask": "110.70",
      "open": "110.30",
      "high": "111.10",
      "low": "109.80",
      "close": "110.70",
      "average": "110.4842",
      "volume": "60692",
      "turnover": "6705503.8",
      "trades": "581"
    },
    {
      "date": "2023-06-15",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "111.10",
      "low": "108.80",
      "close": "108.90",
      "average": "109.4608",
      "volume": "51069",
      "turnover": "5590054.9",
      "trades": "464"
    },
    {
      "date": "2023-06-16",
      "bid": "109.60",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.60",
      "low": "108.20",
      "close": "109.90",
      "average": "109.7601",
      "volume": "142375",
      "turnover": "15627125.2",
      "trades": "522"
    },
    {
      "date": "2023-06-19",
      "bid": "108.30",
      "ask": "108.50",
      "open": "109.90",
      "high": "109.90",
      "low": "108.10",
      "close": "108.40",
      "average": "108.6946",
      "volume": "58660",
      "turnover": "6376026.8",
      "trades": "482"
    },
    {
      "date": "2023-06-20",
      "bid": "108.30",
      "ask": "108.60",
      "open": "108.00",
      "high": "109.50",
      "low": "107.20",
      "close": "108.30",
      "average": "108.312",
      "volume": "58773",
      "turnover": "6366360",
      "trades": "534"
    },
    {
      "date": "2023-06-21",
      "bid": "106.90",
      "ask": "107.00",
      "open": "110.00",
      "high": "110.00",
      "low": "106.10",
      "close": "107.00",
      "average": "107.0202",
      "volume": "85122",
      "turnover": "9109759.15",
      "trades": "752"
    },
    {
      "date": "2023-06-22",
      "bid": "107.30",
      "ask": "107.50",
      "open": "107.00",
      "high": "107.60",
      "low": "106.30",
      "close": "107.60",
      "average": "106.8715",
      "volume": "57806",
      "turnover": "6177829.6",
      "trades": "705"
    },
    {
      "date": "2023-06-26",
      "bid": "106.70",
      "ask": "107.10",
      "open": "107.40",
      "high": "108.30",
      "low": "105.90",
      "close": "106.90",
      "average": "106.814",
      "volume": "53862",
      "turnover": "5753680.7",
      "trades": "615"
    },
    {
      "date": "2023-06-27",
      "bid": "108.10",
      "ask": "108.40",
      "open": "107.90",
      "high": "108.40",
      "low": "106.50",
      "close": "108.40",
      "average": "107.769",
      "volume": "28728",
      "turnover": "3095998.8",
      "trades": "401"
    },
    {
      "date": "2023-06-28",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.10",
      "high": "110.10",
      "low": "107.80",
      "close": "109.30",
      "average": "108.903",
      "volume": "83580",
      "turnover": "9102113.69",
      "trades": "594"
    },
    {
      "date": "2023-06-29",
      "bid": "110.60",
      "ask": "110.80",
      "open": "109.20",
      "high": "111.10",
      "low": "108.40",
      "close": "111.10",
      "average": "110.2465",
      "volume": "51248",
      "turnover": "5649898.8",
      "trades": "485"
    },
    {
      "date": "2023-06-30",
      "bid": "112.60",
      "ask": "112.70",
      "open": "111.60",
      "high": "112.90",
      "low": "111.30",
      "close": "112.40",
      "average": "112.146",
      "volume": "54326",
      "turnover": "6092441.8",
      "trades": "493"
    },
    {
      "date": "2023-07-03",
      "bid": "112.20",
      "ask": "112.50",
      "open": "112.20",
      "high": "112.60",
      "low": "110.50",
      "close": "112.50",
      "average": "111.9923",
      "volume": "43654",
      "turnover": "4888913.9",
      "trades": "563"
    },
    {
      "date": "2023-07-04",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.80",
      "high": "115.10",
      "low": "112.30",
      "close": "114.50",
      "average": "114.1824",
      "volume": "57997",
      "turnover": "6622239",
      "trades": "596"
    },
    {
      "date": "2023-07-05",
      "bid": "113.50",
      "ask": "113.90",
      "open": "114.40",
      "high": "115.30",
      "low": "113.50",
      "close": "113.80",
      "average": "114.4217",
      "volume": "80061",
      "turnover": "9160710.1",
      "trades": "588"
    },
    {
      "date": "2023-07-06",
      "bid": "109.80",
      "ask": "110.40",
      "open": "113.00",
      "high": "113.00",
      "low": "109.70",
      "close": "109.80",
      "average": "111.0806",
      "volume": "93877",
      "turnover": "10428044.6",
      "trades": "1022"
    },
    {
      "date": "2023-07-07",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.00",
      "low": "110.40",
      "close": "111.70",
      "average": "111.2138",
      "volume": "76033",
      "turnover": "8453749.65",
      "trades": "742"
    },
    {
      "date": "2023-07-10",
      "bid": "107.40",
      "ask": "107.60",
      "open": "110.00",
      "high": "110.00",
      "low": "107.10",
      "close": "107.30",
      "average": "107.821",
      "volume": "91974",
      "turnover": "9916918.75",
      "trades": "891"
    },
    {
      "date": "2023-07-11",
      "bid": "108.70",
      "ask": "109.00",
      "open": "107.60",
      "high": "109.10",
      "low": "107.40",
      "close": "108.90",
      "average": "108.5337",
      "volume": "88606",
      "turnover": "9616737.69",
      "trades": "665"
    },
    {
      "date": "2023-07-12",
      "bid": "111.30",
      "ask": "111.60",
      "open": "108.90",
      "high": "111.60",
      "low": "108.30",
      "close": "111.40",
      "average": "110.308",
      "volume": "55776",
      "turnover": "6153498",
      "trades": "489"
    },
    {
      "date": "2023-07-13",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.50",
      "high": "112.00",
      "low": "110.40",
      "close": "110.60",
      "average": "111.0263",
      "volume": "44038",
      "turnover": "4889357",
      "trades": "459"
    },
    {
      "date": "2023-07-14",
      "bid": "109.50",
      "ask": "109.60",
      "open": "111.90",
      "high": "111.90",
      "low": "109.20",
      "close": "109.70",
      "average": "110.0486",
      "volume": "77729",
      "turnover": "8553967.8",
      "trades": "789"
    },
    {
      "date": "2023-07-17",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.00",
      "high": "109.70",
      "low": "108.10",
      "close": "109.60",
      "average": "109.3357",
      "volume": "39322",
      "turnover": "4299284",
      "trades": "429"
    },
    {
      "date": "2023-07-18",
      "bid": "109.50",
      "ask": "109.70",
      "open": "109.40",
      "high": "109.90",
      "low": "108.00",
      "close": "109.80",
      "average": "109.0903",
      "volume": "39359",
      "turnover": "4293746.09",
      "trades": "494"
    },
    {
      "date": "2023-07-19",
      "bid": "111.00",
      "ask": "111.30",
      "open": "109.80",
      "high": "111.30",
      "low": "108.70",
      "close": "111.30",
      "average": "110.3426",
      "volume": "47384",
      "turnover": "5228351.09",
      "trades": "495"
    },
    {
      "date": "2023-07-20",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.00",
      "low": "108.40",
      "close": "110.50",
      "average": "110.2043",
      "volume": "39144",
      "turnover": "4313878.59",
      "trades": "441"
    },
    {
      "date": "2023-07-21",
      "bid": "106.30",
      "ask": "106.40",
      "open": "106.00",
      "high": "108.50",
      "low": "99.40",
      "close": "106.10",
      "average": "103.4745",
      "volume": "403153",
      "turnover": "41716749.75",
      "trades": "2705"
    },
    {
      "date": "2023-07-24",
      "bid": "108.30",
      "ask": "108.60",
      "open": "106.00",
      "high": "109.10",
      "low": "105.90",
      "close": "108.60",
      "average": "107.9515",
      "volume": "103794",
      "turnover": "11203856.6",
      "trades": "1037"
    },
    {
      "date": "2023-07-25",
      "bid": "109.00",
      "ask": "109.30",
      "open": "108.60",
      "high": "109.90",
      "low": "107.50",
      "close": "109.40",
      "average": "108.9867",
      "volume": "75302",
      "turnover": "8206072.7",
      "trades": "714"
    },
    {
      "date": "2023-07-26",
      "bid": "109.20",
      "ask": "109.50",
      "open": "109.40",
      "high": "109.90",
      "low": "108.00",
      "close": "109.10",
      "average": "108.969",
      "volume": "55515",
      "turnover": "6049389.6",
      "trades": "665"
    },
    {
      "date": "2023-07-27",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.00",
      "low": "109.10",
      "close": "110.50",
      "average": "110.2687",
      "volume": "49223",
      "turnover": "5427764.5",
      "trades": "477"
    },
    {
      "date": "2023-07-28",
      "bid": "110.70",
      "ask": "110.90",
      "open": "110.50",
      "high": "111.40",
      "low": "109.50",
      "close": "110.70",
      "average": "110.3689",
      "volume": "46456",
      "turnover": "5127757.4",
      "trades": "461"
    },
    {
      "date": "2023-07-31",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.60",
      "high": "112.10",
      "low": "110.20",
      "close": "110.70",
      "average": "111.0787",
      "volume": "62460",
      "turnover": "6937980.4",
      "trades": "602"
    },
    {
      "date": "2023-08-01",
      "bid": "111.10",
      "ask": "111.40",
      "open": "112.30",
      "high": "112.30",
      "low": "109.80",
      "close": "111.30",
      "average": "111.0693",
      "volume": "55865",
      "turnover": "6204885.3",
      "trades": "530"
    },
    {
      "date": "2023-08-02",
      "bid": "109.10",
      "ask": "109.60",
      "open": "111.10",
      "high": "111.30",
      "low": "108.70",
      "close": "108.90",
      "average": "109.7443",
      "volume": "53365",
      "turnover": "5856494.1",
      "trades": "541"
    },
    {
      "date": "2023-08-03",
      "bid": "108.50",
      "ask": "108.80",
      "open": "109.00",
      "high": "109.90",
      "low": "107.90",
      "close": "108.50",
      "average": "108.5068",
      "volume": "30643",
      "turnover": "3324918.8",
      "trades": "427"
    },
    {
      "date": "2023-08-04",
      "bid": "112.30",
      "ask": "112.50",
      "open": "108.70",
      "high": "112.70",
      "low": "108.40",
      "close": "112.60",
      "average": "111.1744",
      "volume": "110599",
      "turnover": "12296386",
      "trades": "686"
    },
    {
      "date": "2023-08-07",
      "bid": "113.80",
      "ask": "113.90",
      "open": "110.50",
      "high": "114.00",
      "low": "110.50",
      "close": "114.00",
      "average": "113.3561",
      "volume": "85737",
      "turnover": "9718822.5",
      "trades": "592"
    },
    {
      "date": "2023-08-08",
      "bid": "113.70",
      "ask": "113.90",
      "open": "113.20",
      "high": "114.40",
      "low": "110.10",
      "close": "113.40",
      "average": "112.4492",
      "volume": "125968",
      "turnover": "14165197.7",
      "trades": "757"
    },
    {
      "date": "2023-08-09",
      "bid": "110.90",
      "ask": "111.10",
      "open": "114.00",
      "high": "114.00",
      "low": "110.80",
      "close": "110.80",
      "average": "111.932",
      "volume": "80457",
      "turnover": "9005712.3",
      "trades": "633"
    },
    {
      "date": "2023-08-10",
      "bid": "112.50",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.10",
      "low": "110.60",
      "close": "112.80",
      "average": "112.3308",
      "volume": "47990",
      "turnover": "5390757.1",
      "trades": "442"
    },
    {
      "date": "2023-08-11",
      "bid": "111.10",
      "ask": "111.30",
      "open": "112.80",
      "high": "112.90",
      "low": "111.00",
      "close": "111.30",
      "average": "111.8649",
      "volume": "46802",
      "turnover": "5233059.9",
      "trades": "395"
    },
    {
      "date": "2023-08-14",
      "bid": "110.60",
      "ask": "110.90",
      "open": "111.30",
      "high": "111.90",
      "low": "110.10",
      "close": "110.70",
      "average": "110.4588",
      "volume": "240057",
      "turnover": "26516414.9",
      "trades": "330"
    },
    {
      "date": "2023-08-15",
      "bid": "109.60",
      "ask": "109.90",
      "open": "110.50",
      "high": "110.60",
      "low": "108.40",
      "close": "109.50",
      "average": "109.4115",
      "volume": "100548",
      "turnover": "11001104.2",
      "trades": "489"
    },
    {
      "date": "2023-08-16",
      "bid": "108.50",
      "ask": "108.80",
      "open": "109.30",
      "high": "109.50",
      "low": "107.80",
      "close": "108.30",
      "average": "108.5427",
      "volume": "46026",
      "turnover": "4995746.8",
      "trades": "467"
    },
    {
      "date": "2023-08-17",
      "bid": "104.90",
      "ask": "105.10",
      "open": "108.00",
      "high": "108.00",
      "low": "104.70",
      "close": "104.90",
      "average": "105.7969",
      "volume": "41679",
      "turnover": "4409203.7",
      "trades": "589"
    },
    {
      "date": "2023-08-18",
      "bid": "104.90",
      "ask": "105.30",
      "open": "104.90",
      "high": "105.20",
      "low": "103.80",
      "close": "104.90",
      "average": "104.3828",
      "volume": "54140",
      "turnover": "5651283.6",
      "trades": "589"
    },
    {
      "date": "2023-08-21",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.90",
      "high": "105.10",
      "low": "103.60",
      "close": "103.60",
      "average": "104.3742",
      "volume": "35449",
      "turnover": "3699962.2",
      "trades": "384"
    },
    {
      "date": "2023-08-22",
      "bid": "104.60",
      "ask": "104.90",
      "open": "104.00",
      "high": "105.90",
      "low": "103.90",
      "close": "105.00",
      "average": "105.1464",
      "volume": "29438",
      "turnover": "3095298.9",
      "trades": "345"
    },
    {
      "date": "2023-08-23",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.40",
      "low": "103.60",
      "close": "104.50",
      "average": "104.5042",
      "volume": "46358",
      "turnover": "4844653.9",
      "trades": "483"
    },
    {
      "date": "2023-08-24",
      "bid": "102.10",
      "ask": "102.20",
      "open": "104.60",
      "high": "105.00",
      "low": "102.10",
      "close": "102.10",
      "average": "103.2579",
      "volume": "49123",
      "turnover": "5073952.3",
      "trades": "554"
    },
    {
      "date": "2023-08-25",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.60",
      "high": "103.70",
      "low": "101.60",
      "close": "103.00",
      "average": "102.8533",
      "volume": "74017",
      "turnover": "7612889.2",
      "trades": "791"
    },
    {
      "date": "2023-08-28",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.10",
      "high": "105.40",
      "low": "103.70",
      "close": "104.90",
      "average": "104.5557",
      "volume": "56570",
      "turnover": "5915169.8",
      "trades": "678"
    },
    {
      "date": "2023-08-29",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.90",
      "high": "105.00",
      "low": "103.80",
      "close": "103.80",
      "average": "104.2458",
      "volume": "48725",
      "turnover": "5079377.9",
      "trades": "649"
    },
    {
      "date": "2023-08-30",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.30",
      "low": "103.20",
      "close": "103.70",
      "average": "103.7861",
      "volume": "53526",
      "turnover": "5555239",
      "trades": "581"
    },
    {
      "date": "2023-08-31",
      "bid": "104.30",
      "ask": "104.60",
      "open": "103.70",
      "high": "105.40",
      "low": "103.50",
      "close": "104.80",
      "average": "104.5957",
      "volume": "71045",
      "turnover": "7430301.15",
      "trades": "539"
    },
    {
      "date": "2023-09-01",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.40",
      "low": "103.80",
      "close": "106.30",
      "average": "105.7518",
      "volume": "90189",
      "turnover": "9537916.25",
      "trades": "605"
    },
    {
      "date": "2023-09-04",
      "bid": "107.50",
      "ask": "107.60",
      "open": "106.30",
      "high": "108.60",
      "low": "106.10",
      "close": "107.50",
      "average": "107.5279",
      "volume": "46302",
      "turnover": "4978757.9",
      "trades": "424"
    },
    {
      "date": "2023-09-05",
      "bid": "107.00",
      "ask": "107.30",
      "open": "107.50",
      "high": "108.00",
      "low": "106.40",
      "close": "107.00",
      "average": "107.1598",
      "volume": "76321",
      "turnover": "8178591.6",
      "trades": "528"
    },
    {
      "date": "2023-09-06",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.00",
      "low": "106.50",
      "close": "107.40",
      "average": "107.2563",
      "volume": "41580",
      "turnover": "4459714.9",
      "trades": "457"
    },
    {
      "date": "2023-09-07",
      "bid": "105.20",
      "ask": "105.40",
      "open": "107.40",
      "high": "107.40",
      "low": "104.40",
      "close": "105.30",
      "average": "105.4602",
      "volume": "49285",
      "turnover": "5197607.3",
      "trades": "551"
    },
    {
      "date": "2023-09-08",
      "bid": "104.90",
      "ask": "105.10",
      "open": "104.00",
      "high": "106.30",
      "low": "104.00",
      "close": "105.10",
      "average": "104.9117",
      "volume": "49103",
      "turnover": "5152703.3",
      "trades": "423"
    },
    {
      "date": "2023-09-11",
      "bid": "106.00",
      "ask": "106.30",
      "open": "104.90",
      "high": "106.60",
      "low": "104.70",
      "close": "106.30",
      "average": "105.5751",
      "volume": "59110",
      "turnover": "6245871.7",
      "trades": "440"
    },
    {
      "date": "2023-09-12",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.30",
      "high": "107.40",
      "low": "104.50",
      "close": "105.10",
      "average": "105.3611",
      "volume": "86705",
      "turnover": "9133195.9",
      "trades": "528"
    },
    {
      "date": "2023-09-13",
      "bid": "104.90",
      "ask": "105.10",
      "open": "105.50",
      "high": "105.70",
      "low": "104.00",
      "close": "105.10",
      "average": "104.9536",
      "volume": "73614",
      "turnover": "7720946",
      "trades": "497"
    },
    {
      "date": "2023-09-14",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.10",
      "high": "106.20",
      "low": "103.80",
      "close": "105.90",
      "average": "105.0301",
      "volume": "43488",
      "turnover": "4574812.3",
      "trades": "420"
    },
    {
      "date": "2023-09-15",
      "bid": "105.10",
      "ask": "105.20",
      "open": "107.00",
      "high": "107.30",
      "low": "104.80",
      "close": "104.80",
      "average": "105.2111",
      "volume": "112064",
      "turnover": "11787404.7",
      "trades": "515"
    },
    {
      "date": "2023-09-18",
      "bid": "105.30",
      "ask": "105.50",
      "open": "104.80",
      "high": "105.80",
      "low": "104.50",
      "close": "105.50",
      "average": "105.2989",
      "volume": "37486",
      "turnover": "3948290.75",
      "trades": "396"
    },
    {
      "date": "2023-09-19",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.50",
      "high": "106.80",
      "low": "105.00",
      "close": "105.20",
      "average": "105.5282",
      "volume": "72454",
      "turnover": "7640021.95",
      "trades": "520"
    },
    {
      "date": "2023-09-20",
      "bid": "106.50",
      "ask": "106.70",
      "open": "105.20",
      "high": "107.00",
      "low": "105.20",
      "close": "106.60",
      "average": "106.5278",
      "volume": "34002",
      "turnover": "3622158.4",
      "trades": "349"
    },
    {
      "date": "2023-09-21",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.30",
      "high": "107.90",
      "low": "105.70",
      "close": "106.80",
      "average": "106.6174",
      "volume": "70701",
      "turnover": "7538070.7",
      "trades": "752"
    },
    {
      "date": "2023-09-22",
      "bid": "106.30",
      "ask": "106.40",
      "open": "106.80",
      "high": "107.70",
      "low": "104.40",
      "close": "106.30",
      "average": "106.3654",
      "volume": "40380",
      "turnover": "4295034.09",
      "trades": "422"
    },
    {
      "date": "2023-09-25",
      "bid": "106.10",
      "ask": "106.50",
      "open": "106.30",
      "high": "107.20",
      "low": "105.80",
      "close": "106.50",
      "average": "106.1452",
      "volume": "93161",
      "turnover": "9883836.55",
      "trades": "572"
    },
    {
      "date": "2023-09-26",
      "bid": "106.10",
      "ask": "106.60",
      "open": "106.50",
      "high": "106.70",
      "low": "105.00",
      "close": "106.30",
      "average": "106.1154",
      "volume": "51297",
      "turnover": "5441059.5",
      "trades": "450"
    },
    {
      "date": "2023-09-27",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.30",
      "high": "106.90",
      "low": "105.00",
      "close": "105.80",
      "average": "105.9563",
      "volume": "41232",
      "turnover": "4368790.8",
      "trades": "463"
    },
    {
      "date": "2023-09-28",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.80",
      "high": "105.90",
      "low": "104.50",
      "close": "105.40",
      "average": "105.184",
      "volume": "64399",
      "turnover": "6773741.9",
      "trades": "529"
    },
    {
      "date": "2023-09-29",
      "bid": "106.70",
      "ask": "106.90",
      "open": "105.50",
      "high": "107.50",
      "low": "105.40",
      "close": "106.50",
      "average": "106.4478",
      "volume": "77143",
      "turnover": "8211700.3",
      "trades": "515"
    },
    {
      "date": "2023-10-02",
      "bid": "109.10",
      "ask": "109.50",
      "open": "106.90",
      "high": "110.30",
      "low": "106.90",
      "close": "109.40",
      "average": "109.2623",
      "volume": "138694",
      "turnover": "15154029.4",
      "trades": "685"
    },
    {
      "date": "2023-10-03",
      "bid": "105.50",
      "ask": "105.70",
      "open": "109.60",
      "high": "109.60",
      "low": "104.90",
      "close": "105.50",
      "average": "106.3418",
      "volume": "77771",
      "turnover": "8270305.5",
      "trades": "835"
    },
    {
      "date": "2023-10-04",
      "bid": "105.30",
      "ask": "105.60",
      "open": "105.00",
      "high": "106.00",
      "low": "104.40",
      "close": "105.60",
      "average": "105.1893",
      "volume": "59747",
      "turnover": "6284742.4",
      "trades": "603"
    },
    {
      "date": "2023-10-05",
      "bid": "106.70",
      "ask": "107.00",
      "open": "105.60",
      "high": "108.00",
      "low": "105.50",
      "close": "106.60",
      "average": "106.8737",
      "volume": "61716",
      "turnover": "6596403.1",
      "trades": "540"
    },
    {
      "date": "2023-10-06",
      "bid": "104.80",
      "ask": "105.30",
      "open": "105.00",
      "high": "105.60",
      "low": "103.70",
      "close": "105.40",
      "average": "104.572",
      "volume": "92021",
      "turnover": "9622815.5",
      "trades": "684"
    },
    {
      "date": "2023-10-09",
      "bid": "104.10",
      "ask": "104.40",
      "open": "105.20",
      "high": "105.20",
      "low": "103.60",
      "close": "104.00",
      "average": "104.0578",
      "volume": "48082",
      "turnover": "5003306.5",
      "trades": "448"
    },
    {
      "date": "2023-10-10",
      "bid": "105.70",
      "ask": "105.90",
      "open": "104.00",
      "high": "106.10",
      "low": "104.00",
      "close": "105.70",
      "average": "105.245",
      "volume": "78672",
      "turnover": "8278224",
      "trades": "629"
    },
    {
      "date": "2023-10-11",
      "bid": "105.30",
      "ask": "105.60",
      "open": "105.40",
      "high": "106.20",
      "low": "105.00",
      "close": "105.70",
      "average": "105.5077",
      "volume": "61722",
      "turnover": "6512145.2",
      "trades": "516"
    },
    {
      "date": "2023-10-12",
      "bid": "106.30",
      "ask": "106.60",
      "open": "105.70",
      "high": "107.20",
      "low": "105.70",
      "close": "106.50",
      "average": "106.5943",
      "volume": "64000",
      "turnover": "6822279.95",
      "trades": "704"
    },
    {
      "date": "2023-10-13",
      "bid": "102.20",
      "ask": "102.40",
      "open": "106.30",
      "high": "106.50",
      "low": "102.10",
      "close": "102.20",
      "average": "103.4496",
      "volume": "126344",
      "turnover": "13070234.3",
      "trades": "989"
    },
    {
      "date": "2023-10-16",
      "bid": "103.00",
      "ask": "103.20",
      "open": "101.40",
      "high": "104.10",
      "low": "101.40",
      "close": "103.40",
      "average": "102.7916",
      "volume": "70296",
      "turnover": "7225838.4",
      "trades": "539"
    },
    {
      "date": "2023-10-17",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.70",
      "high": "104.30",
      "low": "102.10",
      "close": "104.00",
      "average": "103.3585",
      "volume": "78336",
      "turnover": "8097900.35",
      "trades": "455"
    },
    {
      "date": "2023-10-18",
      "bid": "100.50",
      "ask": "100.70",
      "open": "104.00",
      "high": "104.20",
      "low": "100.30",
      "close": "100.60",
      "average": "101.0725",
      "volume": "149450",
      "turnover": "15105293.7",
      "trades": "948"
    },
    {
      "date": "2023-10-19",
      "bid": "100.30",
      "ask": "100.70",
      "open": "100.60",
      "high": "101.50",
      "low": "99.85",
      "close": "100.60",
      "average": "100.5244",
      "volume": "56364",
      "turnover": "5665959.7",
      "trades": "521"
    },
    {
      "date": "2023-10-20",
      "bid": "99.90",
      "ask": "100.10",
      "open": "101.00",
      "high": "101.20",
      "low": "98.35",
      "close": "100.00",
      "average": "99.765",
      "volume": "86585",
      "turnover": "8638143.5",
      "trades": "769"
    },
    {
      "date": "2023-10-23",
      "bid": "97.60",
      "ask": "97.85",
      "open": "99.95",
      "high": "100.00",
      "low": "96.60",
      "close": "97.55",
      "average": "97.8556",
      "volume": "126831",
      "turnover": "12410118.63",
      "trades": "989"
    },
    {
      "date": "2023-10-24",
      "bid": "102.80",
      "ask": "103.20",
      "open": "98.05",
      "high": "105.50",
      "low": "98.05",
      "close": "103.40",
      "average": "103.2148",
      "volume": "191309",
      "turnover": "19750090.64",
      "trades": "1186"
    },
    {
      "date": "2023-10-25",
      "bid": "101.70",
      "ask": "102.30",
      "open": "103.40",
      "high": "103.60",
      "low": "98.70",
      "close": "102.00",
      "average": "101.3415",
      "volume": "184950",
      "turnover": "18743165.2",
      "trades": "1180"
    },
    {
      "date": "2023-10-26",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.00",
      "high": "103.00",
      "low": "100.00",
      "close": "102.30",
      "average": "101.7489",
      "volume": "83206",
      "turnover": "8466064.8",
      "trades": "690"
    },
    {
      "date": "2023-10-27",
      "bid": "101.50",
      "ask": "101.60",
      "open": "102.50",
      "high": "103.20",
      "low": "100.60",
      "close": "101.40",
      "average": "101.7163",
      "volume": "58214",
      "turnover": "5921310.8",
      "trades": "559"
    },
    {
      "date": "2023-10-30",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.00",
      "high": "102.70",
      "low": "100.70",
      "close": "102.50",
      "average": "101.9265",
      "volume": "106500",
      "turnover": "10855175.9",
      "trades": "894"
    },
    {
      "date": "2023-10-31",
      "bid": "103.50",
      "ask": "103.70",
      "open": "103.30",
      "high": "105.00",
      "low": "102.40",
      "close": "103.50",
      "average": "103.7312",
      "volume": "90127",
      "turnover": "9348991.9",
      "trades": "658"
    },
    {
      "date": "2023-11-01",
      "bid": "103.10",
      "ask": "103.30",
      "open": "103.90",
      "high": "105.00",
      "low": "102.80",
      "close": "103.00",
      "average": "103.2648",
      "volume": "55230",
      "turnover": "5703312.4",
      "trades": "519"
    },
    {
      "date": "2023-11-02",
      "bid": "105.70",
      "ask": "105.80",
      "open": "103.00",
      "high": "106.70",
      "low": "103.00",
      "close": "105.50",
      "average": "105.5193",
      "volume": "117958",
      "turnover": "12446842.3",
      "trades": "575"
    },
    {
      "date": "2023-11-03",
      "bid": "105.80",
      "ask": "106.40",
      "open": "105.60",
      "high": "107.50",
      "low": "105.60",
      "close": "105.70",
      "average": "106.5867",
      "volume": "40163",
      "turnover": "4280840.2",
      "trades": "334"
    },
    {
      "date": "2023-11-06",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.70",
      "high": "107.80",
      "low": "105.10",
      "close": "105.90",
      "average": "105.9588",
      "volume": "54623",
      "turnover": "5787786.6",
      "trades": "488"
    },
    {
      "date": "2023-11-07",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.90",
      "high": "106.80",
      "low": "105.00",
      "close": "105.50",
      "average": "105.6116",
      "volume": "37854",
      "turnover": "3997820.2",
      "trades": "425"
    },
    {
      "date": "2023-11-08",
      "bid": "106.40",
      "ask": "106.70",
      "open": "105.10",
      "high": "107.50",
      "low": "104.40",
      "close": "106.00",
      "average": "105.9898",
      "volume": "234110",
      "turnover": "24813266.8",
      "trades": "589"
    },
    {
      "date": "2023-11-09",
      "bid": "109.10",
      "ask": "109.40",
      "open": "106.00",
      "high": "109.60",
      "low": "106.00",
      "close": "109.20",
      "average": "108.5379",
      "volume": "85525",
      "turnover": "9282699.8",
      "trades": "536"
    },
    {
      "date": "2023-11-10",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.30",
      "high": "108.80",
      "low": "106.60",
      "close": "107.30",
      "average": "107.4178",
      "volume": "35940",
      "turnover": "3860597.5",
      "trades": "398"
    },
    {
      "date": "2023-11-13",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.60",
      "high": "108.10",
      "low": "106.20",
      "close": "106.80",
      "average": "106.9016",
      "volume": "28939",
      "turnover": "3093624.4",
      "trades": "339"
    },
    {
      "date": "2023-11-14",
      "bid": "109.80",
      "ask": "110.20",
      "open": "106.80",
      "high": "110.60",
      "low": "106.80",
      "close": "110.20",
      "average": "109.5583",
      "volume": "147133",
      "turnover": "16109641.9",
      "trades": "684"
    },
    {
      "date": "2023-11-15",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.20",
      "high": "112.50",
      "low": "109.50",
      "close": "110.40",
      "average": "110.9509",
      "volume": "123787",
      "turnover": "13734491.8",
      "trades": "655"
    },
    {
      "date": "2023-11-16",
      "bid": "108.40",
      "ask": "109.00",
      "open": "110.40",
      "high": "111.00",
      "low": "108.20",
      "close": "108.70",
      "average": "109.3158",
      "volume": "80321",
      "turnover": "8779486.65",
      "trades": "673"
    },
    {
      "date": "2023-11-17",
      "bid": "109.80",
      "ask": "110.10",
      "open": "110.70",
      "high": "110.70",
      "low": "109.20",
      "close": "109.90",
      "average": "109.8819",
      "volume": "59930",
      "turnover": "6586749.8",
      "trades": "467"
    },
    {
      "date": "2023-11-20",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.20",
      "high": "110.80",
      "low": "109.40",
      "close": "110.80",
      "average": "110.3354",
      "volume": "41741",
      "turnover": "4605508.9",
      "trades": "411"
    },
    {
      "date": "2023-11-21",
      "bid": "109.90",
      "ask": "110.20",
      "open": "110.80",
      "high": "112.40",
      "low": "109.60",
      "close": "110.00",
      "average": "111.058",
      "volume": "70446",
      "turnover": "7823658.4",
      "trades": "625"
    },
    {
      "date": "2023-11-22",
      "bid": "110.80",
      "ask": "110.90",
      "open": "110.50",
      "high": "111.80",
      "low": "110.40",
      "close": "110.60",
      "average": "111.1481",
      "volume": "73349",
      "turnover": "8154154.15",
      "trades": "525"
    },
    {
      "date": "2023-11-23",
      "bid": "111.60",
      "ask": "111.90",
      "open": "111.80",
      "high": "112.60",
      "low": "110.90",
      "close": "111.40",
      "average": "111.7529",
      "volume": "47947",
      "turnover": "5358401.75",
      "trades": "461"
    },
    {
      "date": "2023-11-24",
      "bid": "111.60",
      "ask": "111.90",
      "open": "111.60",
      "high": "113.10",
      "low": "111.00",
      "close": "111.50",
      "average": "111.9818",
      "volume": "106349",
      "turnover": "11908827.2",
      "trades": "714"
    },
    {
      "date": "2023-11-27",
      "bid": "111.90",
      "ask": "112.30",
      "open": "111.50",
      "high": "113.40",
      "low": "111.50",
      "close": "112.00",
      "average": "112.1792",
      "volume": "56448",
      "turnover": "6333463.7",
      "trades": "542"
    },
    {
      "date": "2023-11-28",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.00",
      "high": "112.70",
      "low": "110.40",
      "close": "112.10",
      "average": "111.3185",
      "volume": "83340",
      "turnover": "9276788.05",
      "trades": "690"
    },
    {
      "date": "2023-11-29",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.70",
      "high": "115.00",
      "low": "112.30",
      "close": "113.20",
      "average": "113.7107",
      "volume": "111137",
      "turnover": "12638176.45",
      "trades": "800"
    },
    {
      "date": "2023-11-30",
      "bid": "113.60",
      "ask": "113.70",
      "open": "113.20",
      "high": "114.40",
      "low": "111.70",
      "close": "113.80",
      "average": "113.4262",
      "volume": "142484",
      "turnover": "16154036.15",
      "trades": "839"
    },
    {
      "date": "2023-12-01",
      "bid": "114.30",
      "ask": "114.50",
      "open": "113.80",
      "high": "114.70",
      "low": "113.10",
      "close": "114.60",
      "average": "114.0348",
      "volume": "96336",
      "turnover": "10984923.2",
      "trades": "795"
    },
    {
      "date": "2023-12-04",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.40",
      "high": "117.00",
      "low": "114.00",
      "close": "114.40",
      "average": "115.1154",
      "volume": "73956",
      "turnover": "8512599.3",
      "trades": "689"
    },
    {
      "date": "2023-12-05",
      "bid": "116.30",
      "ask": "116.50",
      "open": "114.40",
      "high": "117.00",
      "low": "113.50",
      "close": "116.60",
      "average": "116.1035",
      "volume": "84134",
      "turnover": "9768250.4",
      "trades": "712"
    },
    {
      "date": "2023-12-06",
      "bid": "117.90",
      "ask": "118.00",
      "open": "117.10",
      "high": "118.60",
      "low": "116.60",
      "close": "118.10",
      "average": "117.8007",
      "volume": "131051",
      "turnover": "15437594.75",
      "trades": "874"
    },
    {
      "date": "2023-12-07",
      "bid": "117.90",
      "ask": "118.10",
      "open": "118.00",
      "high": "118.30",
      "low": "116.60",
      "close": "118.30",
      "average": "117.7677",
      "volume": "107911",
      "turnover": "12701329.85",
      "trades": "684"
    },
    {
      "date": "2023-12-08",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.30",
      "high": "119.60",
      "low": "117.90",
      "close": "118.70",
      "average": "118.9066",
      "volume": "88384",
      "turnover": "10514490.8",
      "trades": "703"
    },
    {
      "date": "2023-12-11",
      "bid": "121.20",
      "ask": "121.40",
      "open": "119.90",
      "high": "121.80",
      "low": "118.80",
      "close": "121.40",
      "average": "120.2859",
      "volume": "94932",
      "turnover": "11414756.6",
      "trades": "701"
    },
    {
      "date": "2023-12-12",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.00",
      "high": "121.80",
      "low": "120.10",
      "close": "121.70",
      "average": "121.4334",
      "volume": "136826",
      "turnover": "16613679.1",
      "trades": "875"
    },
    {
      "date": "2023-12-13",
      "bid": "120.20",
      "ask": "120.40",
      "open": "121.70",
      "high": "122.60",
      "low": "119.90",
      "close": "120.00",
      "average": "121.1137",
      "volume": "84319",
      "turnover": "10212593.65",
      "trades": "600"
    },
    {
      "date": "2023-12-14",
      "bid": "126.90",
      "ask": "127.10",
      "open": "125.30",
      "high": "129.60",
      "low": "125.00",
      "close": "127.30",
      "average": "127.3133",
      "volume": "182478",
      "turnover": "23228132.15",
      "trades": "1288"
    },
    {
      "date": "2023-12-15",
      "bid": "130.50",
      "ask": "130.70",
      "open": "127.80",
      "high": "131.60",
      "low": "127.80",
      "close": "131.00",
      "average": "130.6088",
      "volume": "194250",
      "turnover": "25371035",
      "trades": "1104"
    },
    {
      "date": "2023-12-18",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.00",
      "high": "131.80",
      "low": "129.70",
      "close": "131.80",
      "average": "130.9371",
      "volume": "87400",
      "turnover": "11443311.15",
      "trades": "788"
    },
    {
      "date": "2023-12-19",
      "bid": "132.70",
      "ask": "133.00",
      "open": "131.80",
      "high": "133.20",
      "low": "131.60",
      "close": "133.10",
      "average": "132.3953",
      "volume": "73765",
      "turnover": "9764816.9",
      "trades": "724"
    },
    {
      "date": "2023-12-20",
      "bid": "132.90",
      "ask": "133.10",
      "open": "133.00",
      "high": "133.80",
      "low": "132.10",
      "close": "133.00",
      "average": "132.9702",
      "volume": "120740",
      "turnover": "16055057.7",
      "trades": "918"
    },
    {
      "date": "2023-12-21",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.60",
      "high": "132.00",
      "low": "130.10",
      "close": "131.40",
      "average": "131.0488",
      "volume": "93900",
      "turnover": "12305506.4",
      "trades": "752"
    },
    {
      "date": "2023-12-22",
      "bid": "132.10",
      "ask": "132.30",
      "open": "131.40",
      "high": "132.50",
      "low": "130.40",
      "close": "132.50",
      "average": "131.8277",
      "volume": "59596",
      "turnover": "7856402.7",
      "trades": "634"
    },
    {
      "date": "2023-12-27",
      "bid": "133.10",
      "ask": "133.20",
      "open": "132.50",
      "high": "134.20",
      "low": "132.50",
      "close": "133.20",
      "average": "133.3955",
      "volume": "64289",
      "turnover": "8575861.5",
      "trades": "642"
    },
    {
      "date": "2023-12-28",
      "bid": "134.50",
      "ask": "134.70",
      "open": "133.20",
      "high": "134.80",
      "low": "132.90",
      "close": "134.70",
      "average": "134.0974",
      "volume": "59143",
      "turnover": "7930914.1",
      "trades": "621"
    },
    {
      "date": "2023-12-29",
      "bid": "134.40",
      "ask": "134.70",
      "open": "135.00",
      "high": "135.30",
      "low": "133.90",
      "close": "134.60",
      "average": "134.5099",
      "volume": "59362",
      "turnover": "7984685.3",
      "trades": "623"
    },
    {
      "date": "2024-01-02",
      "bid": "133.00",
      "ask": "133.10",
      "open": "134.60",
      "high": "135.70",
      "low": "132.20",
      "close": "132.80",
      "average": "133.6522",
      "volume": "122189",
      "turnover": "16330815.2",
      "trades": "928"
    },
    {
      "date": "2024-01-03",
      "bid": "129.60",
      "ask": "130.00",
      "open": "134.00",
      "high": "134.20",
      "low": "129.60",
      "close": "129.60",
      "average": "130.6816",
      "volume": "114076",
      "turnover": "14907543.2",
      "trades": "953"
    },
    {
      "date": "2024-01-04",
      "bid": "131.40",
      "ask": "131.70",
      "open": "129.60",
      "high": "132.00",
      "low": "129.60",
      "close": "131.40",
      "average": "131.2484",
      "volume": "82655",
      "turnover": "10848340.1",
      "trades": "704"
    },
    {
      "date": "2024-01-05",
      "bid": "128.90",
      "ask": "129.30",
      "open": "131.70",
      "high": "131.70",
      "low": "128.70",
      "close": "128.70",
      "average": "129.4985",
      "volume": "42022",
      "turnover": "5441783.9",
      "trades": "591"
    },
    {
      "date": "2024-01-08",
      "bid": "128.70",
      "ask": "128.90",
      "open": "128.50",
      "high": "129.30",
      "low": "125.50",
      "close": "129.30",
      "average": "127.8233",
      "volume": "111007",
      "turnover": "14192085.8",
      "trades": "868"
    },
    {
      "date": "2024-01-09",
      "bid": "128.10",
      "ask": "128.30",
      "open": "129.30",
      "high": "129.70",
      "low": "127.40",
      "close": "128.20",
      "average": "128.1474",
      "volume": "56941",
      "turnover": "7296838.55",
      "trades": "532"
    },
    {
      "date": "2024-01-10",
      "bid": "126.50",
      "ask": "126.70",
      "open": "128.20",
      "high": "128.20",
      "low": "125.80",
      "close": "126.70",
      "average": "126.6766",
      "volume": "68708",
      "turnover": "8703881.15",
      "trades": "705"
    },
    {
      "date": "2024-01-11",
      "bid": "125.80",
      "ask": "126.00",
      "open": "129.00",
      "high": "129.70",
      "low": "125.00",
      "close": "125.10",
      "average": "126.1903",
      "volume": "97172",
      "turnover": "12262099",
      "trades": "755"
    },
    {
      "date": "2024-01-12",
      "bid": "128.00",
      "ask": "128.10",
      "open": "125.10",
      "high": "128.20",
      "low": "125.10",
      "close": "128.20",
      "average": "127.7276",
      "volume": "70472",
      "turnover": "9001217",
      "trades": "827"
    },
    {
      "date": "2024-01-15",
      "bid": "125.90",
      "ask": "126.10",
      "open": "128.50",
      "high": "128.50",
      "low": "125.60",
      "close": "126.00",
      "average": "126.3457",
      "volume": "96647",
      "turnover": "12210934",
      "trades": "673"
    },
    {
      "date": "2024-01-16",
      "bid": "124.40",
      "ask": "124.60",
      "open": "126.00",
      "high": "126.30",
      "low": "123.60",
      "close": "124.40",
      "average": "124.6222",
      "volume": "68057",
      "turnover": "8481413.9",
      "trades": "625"
    },
    {
      "date": "2024-01-17",
      "bid": "121.70",
      "ask": "122.10",
      "open": "123.00",
      "high": "123.00",
      "low": "120.20",
      "close": "121.80",
      "average": "121.5517",
      "volume": "150865",
      "turnover": "18337094",
      "trades": "869"
    },
    {
      "date": "2024-01-18",
      "bid": "122.80",
      "ask": "122.90",
      "open": "122.00",
      "high": "122.90",
      "low": "121.20",
      "close": "122.80",
      "average": "122.3766",
      "volume": "57336",
      "turnover": "7016582.2",
      "trades": "499"
    },
    {
      "date": "2024-01-19",
      "bid": "121.40",
      "ask": "121.70",
      "open": "122.90",
      "high": "124.30",
      "low": "121.20",
      "close": "121.80",
      "average": "121.9516",
      "volume": "58416",
      "turnover": "7123923.9",
      "trades": "558"
    },
    {
      "date": "2024-01-22",
      "bid": "121.80",
      "ask": "122.10",
      "open": "121.80",
      "high": "123.00",
      "low": "121.00",
      "close": "121.80",
      "average": "122.0333",
      "volume": "40458",
      "turnover": "4937224.3",
      "trades": "496"
    },
    {
      "date": "2024-01-23",
      "bid": "122.40",
      "ask": "122.70",
      "open": "121.90",
      "high": "123.90",
      "low": "121.60",
      "close": "122.60",
      "average": "122.8105",
      "volume": "69747",
      "turnover": "8565666.3",
      "trades": "475"
    },
    {
      "date": "2024-01-24",
      "bid": "122.80",
      "ask": "123.10",
      "open": "122.60",
      "high": "124.00",
      "low": "122.60",
      "close": "123.00",
      "average": "123.1336",
      "volume": "52702",
      "turnover": "6489388.8",
      "trades": "442"
    },
    {
      "date": "2024-01-25",
      "bid": "124.70",
      "ask": "124.90",
      "open": "123.00",
      "high": "124.90",
      "low": "122.60",
      "close": "124.90",
      "average": "124.1156",
      "volume": "72719",
      "turnover": "9025560.5",
      "trades": "598"
    },
    {
      "date": "2024-01-26",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.00",
      "high": "125.70",
      "low": "123.40",
      "close": "125.60",
      "average": "124.8235",
      "volume": "42327",
      "turnover": "5283405.2",
      "trades": "554"
    },
    {
      "date": "2024-01-29",
      "bid": "124.50",
      "ask": "124.70",
      "open": "125.60",
      "high": "125.70",
      "low": "123.50",
      "close": "124.70",
      "average": "124.522",
      "volume": "47270",
      "turnover": "5886070.8",
      "trades": "576"
    },
    {
      "date": "2024-01-30",
      "bid": "126.20",
      "ask": "126.30",
      "open": "126.00",
      "high": "126.50",
      "low": "125.10",
      "close": "126.50",
      "average": "125.9712",
      "volume": "44032",
      "turnover": "5546248.45",
      "trades": "536"
    },
    {
      "date": "2024-01-31",
      "bid": "126.90",
      "ask": "127.10",
      "open": "126.90",
      "high": "127.70",
      "low": "125.50",
      "close": "126.40",
      "average": "126.7035",
      "volume": "100463",
      "turnover": "12727636.2",
      "trades": "645"
    },
    {
      "date": "2024-02-01",
      "bid": "122.30",
      "ask": "122.50",
      "open": "125.00",
      "high": "125.10",
      "low": "120.30",
      "close": "122.30",
      "average": "122.4342",
      "volume": "169506",
      "turnover": "20752834.55",
      "trades": "1408"
    },
    {
      "date": "2024-02-02",
      "bid": "122.20",
      "ask": "122.40",
      "open": "124.00",
      "high": "124.90",
      "low": "121.60",
      "close": "122.20",
      "average": "122.5984",
      "volume": "70314",
      "turnover": "8620151.55",
      "trades": "651"
    },
    {
      "date": "2024-02-05",
      "bid": "121.10",
      "ask": "121.20",
      "open": "122.20",
      "high": "123.30",
      "low": "120.90",
      "close": "120.90",
      "average": "121.9331",
      "volume": "72291",
      "turnover": "8814084.05",
      "trades": "664"
    },
    {
      "date": "2024-02-06",
      "bid": "122.10",
      "ask": "122.40",
      "open": "120.90",
      "high": "122.40",
      "low": "119.90",
      "close": "122.10",
      "average": "121.2416",
      "volume": "47178",
      "turnover": "5717030.85",
      "trades": "514"
    },
    {
      "date": "2024-02-07",
      "bid": "115.10",
      "ask": "115.30",
      "open": "115.00",
      "high": "117.00",
      "low": "109.30",
      "close": "114.60",
      "average": "113.4425",
      "volume": "538475",
      "turnover": "61144255.9",
      "trades": "3139"
    },
    {
      "date": "2024-02-08",
      "bid": "117.10",
      "ask": "117.30",
      "open": "115.00",
      "high": "118.80",
      "low": "115.00",
      "close": "117.00",
      "average": "116.3855",
      "volume": "274252",
      "turnover": "31910061.25",
      "trades": "1479"
    },
    {
      "date": "2024-02-09",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.50",
      "high": "119.30",
      "low": "117.00",
      "close": "117.20",
      "average": "118.1386",
      "volume": "128795",
      "turnover": "15215974.8",
      "trades": "1008"
    },
    {
      "date": "2024-02-12",
      "bid": "117.90",
      "ask": "118.30",
      "open": "117.50",
      "high": "119.10",
      "low": "116.30",
      "close": "117.50",
      "average": "117.9805",
      "volume": "95573",
      "turnover": "11275747",
      "trades": "714"
    },
    {
      "date": "2024-02-13",
      "bid": "114.90",
      "ask": "115.00",
      "open": "117.40",
      "high": "117.40",
      "low": "114.00",
      "close": "115.10",
      "average": "115.3531",
      "volume": "96816",
      "turnover": "11167270.95",
      "trades": "865"
    },
    {
      "date": "2024-02-14",
      "bid": "114.10",
      "ask": "114.20",
      "open": "115.10",
      "high": "115.50",
      "low": "113.80",
      "close": "114.00",
      "average": "114.3095",
      "volume": "84959",
      "turnover": "9710815.6",
      "trades": "758"
    },
    {
      "date": "2024-02-15",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.00",
      "high": "116.60",
      "low": "112.90",
      "close": "116.40",
      "average": "115.5268",
      "volume": "82032",
      "turnover": "9478894.19",
      "trades": "660"
    },
    {
      "date": "2024-02-16",
      "bid": "117.40",
      "ask": "117.60",
      "open": "116.50",
      "high": "118.30",
      "low": "116.50",
      "close": "117.30",
      "average": "117.4294",
      "volume": "60733",
      "turnover": "7131821.15",
      "trades": "536"
    },
    {
      "date": "2024-02-19",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.30",
      "high": "117.60",
      "low": "116.20",
      "close": "117.10",
      "average": "116.8671",
      "volume": "51527",
      "turnover": "6021842.35",
      "trades": "487"
    },
    {
      "date": "2024-02-20",
      "bid": "117.90",
      "ask": "118.10",
      "open": "117.00",
      "high": "118.10",
      "low": "116.00",
      "close": "117.80",
      "average": "117.3275",
      "volume": "39755",
      "turnover": "4664369.75",
      "trades": "423"
    },
    {
      "date": "2024-02-21",
      "bid": "117.70",
      "ask": "117.80",
      "open": "117.80",
      "high": "118.60",
      "low": "117.20",
      "close": "117.90",
      "average": "117.7429",
      "volume": "33867",
      "turnover": "3987597.7",
      "trades": "378"
    },
    {
      "date": "2024-02-22",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.00",
      "high": "119.50",
      "low": "118.00",
      "close": "118.80",
      "average": "118.7702",
      "volume": "58188",
      "turnover": "6911012",
      "trades": "435"
    },
    {
      "date": "2024-02-23",
      "bid": "121.80",
      "ask": "122.00",
      "open": "118.80",
      "high": "122.00",
      "low": "118.50",
      "close": "121.90",
      "average": "120.6565",
      "volume": "91423",
      "turnover": "11032006.6",
      "trades": "689"
    },
    {
      "date": "2024-02-26",
      "bid": "130.30",
      "ask": "130.50",
      "open": "126.70",
      "high": "132.40",
      "low": "126.60",
      "close": "130.20",
      "average": "130.3563",
      "volume": "340391",
      "turnover": "44377673.5",
      "trades": "2013"
    },
    {
      "date": "2024-02-27",
      "bid": "131.10",
      "ask": "131.20",
      "open": "130.70",
      "high": "131.40",
      "low": "128.90",
      "close": "131.00",
      "average": "130.5266",
      "volume": "127423",
      "turnover": "16634568.3",
      "trades": "1134"
    },
    {
      "date": "2024-02-28",
      "bid": "130.90",
      "ask": "131.20",
      "open": "131.00",
      "high": "131.50",
      "low": "128.50",
      "close": "130.60",
      "average": "129.8847",
      "volume": "124073",
      "turnover": "16115167.45",
      "trades": "866"
    },
    {
      "date": "2024-02-29",
      "bid": "133.00",
      "ask": "133.20",
      "open": "131.10",
      "high": "133.20",
      "low": "130.50",
      "close": "132.90",
      "average": "132.4982",
      "volume": "196337",
      "turnover": "26008483.2",
      "trades": "846"
    },
    {
      "date": "2024-03-01",
      "bid": "133.10",
      "ask": "133.50",
      "open": "133.50",
      "high": "133.80",
      "low": "132.10",
      "close": "133.00",
      "average": "133.15",
      "volume": "87710",
      "turnover": "11678210.75",
      "trades": "898"
    },
    {
      "date": "2024-03-04",
      "bid": "132.00",
      "ask": "132.20",
      "open": "133.00",
      "high": "133.70",
      "low": "131.10",
      "close": "132.20",
      "average": "132.0612",
      "volume": "56662",
      "turnover": "7482903.85",
      "trades": "506"
    },
    {
      "date": "2024-03-05",
      "bid": "129.70",
      "ask": "129.90",
      "open": "131.70",
      "high": "132.20",
      "low": "129.40",
      "close": "129.40",
      "average": "130.4153",
      "volume": "79016",
      "turnover": "10305800.35",
      "trades": "708"
    },
    {
      "date": "2024-03-06",
      "bid": "130.30",
      "ask": "130.80",
      "open": "129.40",
      "high": "132.10",
      "low": "129.40",
      "close": "130.50",
      "average": "130.7556",
      "volume": "77738",
      "turnover": "10177832.05",
      "trades": "598"
    },
    {
      "date": "2024-03-07",
      "bid": "130.40",
      "ask": "130.60",
      "open": "129.60",
      "high": "131.90",
      "low": "129.40",
      "close": "130.30",
      "average": "130.4885",
      "volume": "59328",
      "turnover": "7743421.25",
      "trades": "583"
    },
    {
      "date": "2024-03-08",
      "bid": "131.70",
      "ask": "132.00",
      "open": "130.30",
      "high": "132.30",
      "low": "130.30",
      "close": "131.90",
      "average": "131.2453",
      "volume": "61793",
      "turnover": "8110041.8",
      "trades": "586"
    },
    {
      "date": "2024-03-11",
      "bid": "132.20",
      "ask": "132.30",
      "open": "130.60",
      "high": "133.40",
      "low": "129.90",
      "close": "132.20",
      "average": "131.9588",
      "volume": "85904",
      "turnover": "11335988.4",
      "trades": "655"
    },
    {
      "date": "2024-03-12",
      "bid": "133.70",
      "ask": "133.90",
      "open": "132.30",
      "high": "134.10",
      "low": "132.30",
      "close": "133.90",
      "average": "133.5921",
      "volume": "63398",
      "turnover": "8469474.6",
      "trades": "564"
    },
    {
      "date": "2024-03-13",
      "bid": "134.50",
      "ask": "134.70",
      "open": "134.50",
      "high": "134.80",
      "low": "131.20",
      "close": "134.50",
      "average": "133.6425",
      "volume": "87267",
      "turnover": "11643784.45",
      "trades": "591"
    },
    {
      "date": "2024-03-14",
      "bid": "133.40",
      "ask": "133.60",
      "open": "134.50",
      "high": "135.60",
      "low": "133.10",
      "close": "133.10",
      "average": "134.0961",
      "volume": "58389",
      "turnover": "7829811.1",
      "trades": "597"
    },
    {
      "date": "2024-03-15",
      "bid": "134.90",
      "ask": "135.10",
      "open": "133.10",
      "high": "136.40",
      "low": "133.10",
      "close": "134.40",
      "average": "134.7964",
      "volume": "149445",
      "turnover": "20148717.8",
      "trades": "668"
    },
    {
      "date": "2024-03-18",
      "bid": "134.00",
      "ask": "134.10",
      "open": "134.60",
      "high": "136.80",
      "low": "133.70",
      "close": "134.10",
      "average": "135.1664",
      "volume": "71983",
      "turnover": "9736479.94",
      "trades": "683"
    },
    {
      "date": "2024-03-19",
      "bid": "135.10",
      "ask": "135.30",
      "open": "134.10",
      "high": "135.60",
      "low": "134.10",
      "close": "134.90",
      "average": "134.9107",
      "volume": "76587",
      "turnover": "10334182.25",
      "trades": "574"
    },
    {
      "date": "2024-03-20",
      "bid": "135.60",
      "ask": "135.80",
      "open": "134.90",
      "high": "135.90",
      "low": "133.70",
      "close": "135.50",
      "average": "135.1446",
      "volume": "39131",
      "turnover": "5288327.4",
      "trades": "408"
    },
    {
      "date": "2024-03-21",
      "bid": "137.60",
      "ask": "138.00",
      "open": "137.30",
      "high": "139.00",
      "low": "136.10",
      "close": "137.50",
      "average": "137.3948",
      "volume": "67729",
      "turnover": "9305975.65",
      "trades": "690"
    },
    {
      "date": "2024-03-22",
      "bid": "137.70",
      "ask": "137.90",
      "open": "137.00",
      "high": "138.50",
      "low": "136.40",
      "close": "137.70",
      "average": "137.6226",
      "volume": "51080",
      "turnover": "7029550.9",
      "trades": "545"
    },
    {
      "date": "2024-03-25",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.70",
      "high": "138.70",
      "low": "135.60",
      "close": "136.50",
      "average": "136.8779",
      "volume": "75981",
      "turnover": "10394055.19",
      "trades": "755"
    },
    {
      "date": "2024-03-26",
      "bid": "137.40",
      "ask": "137.50",
      "open": "136.50",
      "high": "137.80",
      "low": "136.30",
      "close": "137.40",
      "average": "136.9375",
      "volume": "110951",
      "turnover": "15194587.45",
      "trades": "708"
    },
    {
      "date": "2024-03-27",
      "bid": "136.60",
      "ask": "137.00",
      "open": "137.40",
      "high": "139.20",
      "low": "136.10",
      "close": "136.10",
      "average": "137.265",
      "volume": "47883",
      "turnover": "6573431",
      "trades": "674"
    },
    {
      "date": "2024-03-28",
      "bid": "137.80",
      "ask": "138.00",
      "open": "136.60",
      "high": "138.40",
      "low": "135.30",
      "close": "137.20",
      "average": "136.978",
      "volume": "46440",
      "turnover": "6361685.6",
      "trades": "372"
    },
    {
      "date": "2024-04-02",
      "bid": "135.90",
      "ask": "136.10",
      "open": "137.20",
      "high": "138.00",
      "low": "135.50",
      "close": "136.00",
      "average": "136.3626",
      "volume": "86328",
      "turnover": "11771610",
      "trades": "888"
    },
    {
      "date": "2024-04-03",
      "bid": "135.70",
      "ask": "135.90",
      "open": "138.00",
      "high": "138.00",
      "low": "135.10",
      "close": "135.70",
      "average": "135.8369",
      "volume": "77860",
      "turnover": "10576170.19",
      "trades": "928"
    },
    {
      "date": "2024-04-04",
      "bid": "135.80",
      "ask": "136.00",
      "open": "136.80",
      "high": "137.90",
      "low": "135.10",
      "close": "136.00",
      "average": "136.3023",
      "volume": "76643",
      "turnover": "10447491.3",
      "trades": "769"
    },
    {
      "date": "2024-04-05",
      "bid": "132.70",
      "ask": "132.90",
      "open": "135.00",
      "high": "135.10",
      "low": "132.20",
      "close": "132.80",
      "average": "133.2655",
      "volume": "95738",
      "turnover": "12757883.9",
      "trades": "1102"
    },
    {
      "date": "2024-04-08",
      "bid": "133.10",
      "ask": "133.20",
      "open": "132.80",
      "high": "134.50",
      "low": "132.00",
      "close": "132.90",
      "average": "133.0936",
      "volume": "59348",
      "turnover": "7899988.8",
      "trades": "525"
    },
    {
      "date": "2024-04-09",
      "bid": "131.00",
      "ask": "131.20",
      "open": "132.90",
      "high": "132.90",
      "low": "130.80",
      "close": "131.10",
      "average": "131.4903",
      "volume": "82676",
      "turnover": "10871077.15",
      "trades": "812"
    },
    {
      "date": "2024-04-10",
      "bid": "131.80",
      "ask": "132.00",
      "open": "132.00",
      "high": "134.10",
      "low": "131.20",
      "close": "131.90",
      "average": "132.7202",
      "volume": "71927",
      "turnover": "9547461.15",
      "trades": "745"
    },
    {
      "date": "2024-04-11",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.20",
      "high": "132.40",
      "low": "129.80",
      "close": "131.10",
      "average": "131.0595",
      "volume": "67492",
      "turnover": "8845360.55",
      "trades": "695"
    },
    {
      "date": "2024-04-12",
      "bid": "130.30",
      "ask": "130.50",
      "open": "130.30",
      "high": "133.00",
      "low": "130.00",
      "close": "130.30",
      "average": "130.8608",
      "volume": "72701",
      "turnover": "9513713.1",
      "trades": "651"
    },
    {
      "date": "2024-04-15",
      "bid": "131.10",
      "ask": "131.30",
      "open": "129.90",
      "high": "132.70",
      "low": "129.50",
      "close": "131.30",
      "average": "131.2137",
      "volume": "43742",
      "turnover": "5738876.6",
      "trades": "493"
    },
    {
      "date": "2024-04-16",
      "bid": "122.80",
      "ask": "123.10",
      "open": "126.40",
      "high": "126.70",
      "low": "121.70",
      "close": "122.80",
      "average": "123.7534",
      "volume": "215485",
      "turnover": "26667221.75",
      "trades": "2032"
    },
    {
      "date": "2024-04-17",
      "bid": "123.60",
      "ask": "123.90",
      "open": "122.80",
      "high": "125.30",
      "low": "122.30",
      "close": "123.50",
      "average": "123.7392",
      "volume": "104648",
      "turnover": "12950575.3",
      "trades": "1039"
    },
    {
      "date": "2024-04-18",
      "bid": "125.10",
      "ask": "125.40",
      "open": "123.90",
      "high": "125.40",
      "low": "123.40",
      "close": "125.30",
      "average": "124.6635",
      "volume": "53687",
      "turnover": "6692808.8",
      "trades": "679"
    },
    {
      "date": "2024-04-19",
      "bid": "123.70",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.50",
      "low": "122.80",
      "close": "123.60",
      "average": "123.4907",
      "volume": "40216",
      "turnover": "4966308.15",
      "trades": "546"
    },
    {
      "date": "2024-04-22",
      "bid": "125.20",
      "ask": "125.30",
      "open": "123.70",
      "high": "126.90",
      "low": "123.60",
      "close": "125.60",
      "average": "125.1863",
      "volume": "73329",
      "turnover": "9179797.8",
      "trades": "697"
    },
    {
      "date": "2024-04-23",
      "bid": "126.10",
      "ask": "126.30",
      "open": "126.00",
      "high": "126.90",
      "low": "124.90",
      "close": "125.90",
      "average": "125.8628",
      "volume": "65694",
      "turnover": "8268431",
      "trades": "594"
    },
    {
      "date": "2024-04-24",
      "bid": "127.80",
      "ask": "128.10",
      "open": "122.40",
      "high": "131.40",
      "low": "121.20",
      "close": "127.80",
      "average": "127.488",
      "volume": "132717",
      "turnover": "16921609.45",
      "trades": "970"
    },
    {
      "date": "2024-04-25",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.80",
      "high": "134.10",
      "low": "127.40",
      "close": "129.30",
      "average": "130.2663",
      "volume": "128049",
      "turnover": "16684415.15",
      "trades": "1198"
    },
    {
      "date": "2024-04-26",
      "bid": "133.70",
      "ask": "133.90",
      "open": "128.00",
      "high": "134.30",
      "low": "127.60",
      "close": "134.20",
      "average": "132.3616",
      "volume": "165582",
      "turnover": "21916717.85",
      "trades": "1053"
    },
    {
      "date": "2024-04-29",
      "bid": "135.70",
      "ask": "135.90",
      "open": "134.20",
      "high": "136.20",
      "low": "133.50",
      "close": "136.20",
      "average": "135.2346",
      "volume": "60768",
      "turnover": "8217937.3",
      "trades": "675"
    },
    {
      "date": "2024-04-30",
      "bid": "139.00",
      "ask": "139.70",
      "open": "136.50",
      "high": "139.70",
      "low": "135.40",
      "close": "139.50",
      "average": "138.0028",
      "volume": "66832",
      "turnover": "9223004.4",
      "trades": "413"
    },
    {
      "date": "2024-05-02",
      "bid": "137.30",
      "ask": "137.50",
      "open": "139.50",
      "high": "139.50",
      "low": "136.70",
      "close": "137.20",
      "average": "137.3708",
      "volume": "50670",
      "turnover": "6960590",
      "trades": "902"
    },
    {
      "date": "2024-05-03",
      "bid": "138.60",
      "ask": "138.80",
      "open": "138.50",
      "high": "139.60",
      "low": "137.40",
      "close": "138.90",
      "average": "138.5161",
      "volume": "53982",
      "turnover": "7477160.8",
      "trades": "661"
    },
    {
      "date": "2024-05-06",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.80",
      "high": "141.00",
      "low": "138.30",
      "close": "140.30",
      "average": "139.9234",
      "volume": "66273",
      "turnover": "9273259.6",
      "trades": "559"
    },
    {
      "date": "2024-05-07",
      "bid": "143.20",
      "ask": "143.50",
      "open": "140.50",
      "high": "143.50",
      "low": "140.30",
      "close": "143.30",
      "average": "141.9486",
      "volume": "59029",
      "turnover": "8379082.9",
      "trades": "546"
    },
    {
      "date": "2024-05-08",
      "bid": "143.00",
      "ask": "143.30",
      "open": "143.20",
      "high": "144.90",
      "low": "142.40",
      "close": "142.40",
      "average": "143.6842",
      "volume": "268437",
      "turnover": "38570154.2",
      "trades": "508"
    },
    {
      "date": "2024-05-10",
      "bid": "145.10",
      "ask": "145.30",
      "open": "143.00",
      "high": "146.00",
      "low": "143.00",
      "close": "145.20",
      "average": "145.2334",
      "volume": "92090",
      "turnover": "13373324.65",
      "trades": "877"
    },
    {
      "date": "2024-05-13",
      "bid": "144.20",
      "ask": "144.40",
      "open": "145.20",
      "high": "146.00",
      "low": "143.00",
      "close": "144.90",
      "average": "144.7102",
      "volume": "49768",
      "turnover": "7196015.45",
      "trades": "548"
    },
    {
      "date": "2024-05-14",
      "bid": "146.70",
      "ask": "147.00",
      "open": "144.90",
      "high": "147.10",
      "low": "143.90",
      "close": "146.80",
      "average": "145.9189",
      "volume": "64885",
      "turnover": "9467949.69",
      "trades": "561"
    },
    {
      "date": "2024-05-15",
      "bid": "147.80",
      "ask": "148.00",
      "open": "146.80",
      "high": "149.40",
      "low": "146.50",
      "close": "147.70",
      "average": "147.9722",
      "volume": "56880",
      "turnover": "8416659",
      "trades": "653"
    },
    {
      "date": "2024-05-16",
      "bid": "144.10",
      "ask": "144.30",
      "open": "148.80",
      "high": "148.80",
      "low": "143.90",
      "close": "143.90",
      "average": "145.3361",
      "volume": "59298",
      "turnover": "8616237.1",
      "trades": "621"
    },
    {
      "date": "2024-05-17",
      "bid": "144.30",
      "ask": "144.70",
      "open": "143.70",
      "high": "145.40",
      "low": "143.50",
      "close": "144.90",
      "average": "144.4131",
      "volume": "35802",
      "turnover": "5170122.59",
      "trades": "431"
    },
    {
      "date": "2024-05-20",
      "bid": "147.00",
      "ask": "147.50",
      "open": "146.00",
      "high": "147.60",
      "low": "145.40",
      "close": "147.50",
      "average": "146.8706",
      "volume": "57743",
      "turnover": "8480850.9",
      "trades": "430"
    },
    {
      "date": "2024-05-21",
      "bid": "147.80",
      "ask": "148.00",
      "open": "148.10",
      "high": "148.50",
      "low": "147.30",
      "close": "147.80",
      "average": "147.8062",
      "volume": "34977",
      "turnover": "5115971.59",
      "trades": "461"
    },
    {
      "date": "2024-05-22",
      "bid": "148.60",
      "ask": "149.00",
      "open": "147.80",
      "high": "150.20",
      "low": "147.40",
      "close": "148.40",
      "average": "148.4805",
      "volume": "85135",
      "turnover": "12640889.8",
      "trades": "770"
    },
    {
      "date": "2024-05-23",
      "bid": "148.90",
      "ask": "149.10",
      "open": "150.40",
      "high": "151.90",
      "low": "148.60",
      "close": "148.80",
      "average": "150.523",
      "volume": "81657",
      "turnover": "12291469.2",
      "trades": "675"
    },
    {
      "date": "2024-05-24",
      "bid": "148.10",
      "ask": "148.30",
      "open": "147.00",
      "high": "148.90",
      "low": "146.60",
      "close": "148.70",
      "average": "148.1507",
      "volume": "43608",
      "turnover": "6460547.9",
      "trades": "573"
    },
    {
      "date": "2024-05-27",
      "bid": "145.60",
      "ask": "145.70",
      "open": "148.10",
      "high": "148.10",
      "low": "144.30",
      "close": "145.50",
      "average": "145.6456",
      "volume": "57098",
      "turnover": "8315924.5",
      "trades": "703"
    },
    {
      "date": "2024-05-28",
      "bid": "145.50",
      "ask": "145.80",
      "open": "145.60",
      "high": "147.30",
      "low": "145.60",
      "close": "145.60",
      "average": "146.1862",
      "volume": "35026",
      "turnover": "5120308.75",
      "trades": "426"
    },
    {
      "date": "2024-05-29",
      "bid": "146.90",
      "ask": "147.20",
      "open": "144.00",
      "high": "148.40",
      "low": "143.70",
      "close": "147.40",
      "average": "146.9003",
      "volume": "112253",
      "turnover": "16490001.9",
      "trades": "1307"
    },
    {
      "date": "2024-05-30",
      "bid": "148.60",
      "ask": "148.90",
      "open": "146.80",
      "high": "149.00",
      "low": "145.50",
      "close": "148.40",
      "average": "148.3373",
      "volume": "167200",
      "turnover": "24801939.3",
      "trades": "1365"
    },
    {
      "date": "2024-05-31",
      "bid": "148.90",
      "ask": "149.20",
      "open": "148.00",
      "high": "149.30",
      "low": "145.50",
      "close": "148.40",
      "average": "147.8787",
      "volume": "331492",
      "turnover": "49052915.25",
      "trades": "969"
    },
    {
      "date": "2024-06-03",
      "bid": "147.20",
      "ask": "147.60",
      "open": "149.90",
      "high": "150.10",
      "low": "146.50",
      "close": "147.20",
      "average": "147.7269",
      "volume": "98739",
      "turnover": "14586142",
      "trades": "813"
    },
    {
      "date": "2024-06-04",
      "bid": "146.60",
      "ask": "146.70",
      "open": "146.00",
      "high": "147.90",
      "low": "146.00",
      "close": "146.90",
      "average": "146.9612",
      "volume": "36066",
      "turnover": "5300089.9",
      "trades": "479"
    },
    {
      "date": "2024-06-05",
      "bid": "146.00",
      "ask": "146.20",
      "open": "146.90",
      "high": "147.60",
      "low": "144.80",
      "close": "145.80",
      "average": "146.0898",
      "volume": "42969",
      "turnover": "6277334.7",
      "trades": "494"
    },
    {
      "date": "2024-06-07",
      "bid": "146.90",
      "ask": "147.20",
      "open": "145.80",
      "high": "147.40",
      "low": "144.80",
      "close": "147.00",
      "average": "146.4917",
      "volume": "56861",
      "turnover": "8329444.1",
      "trades": "612"
    },
    {
      "date": "2024-06-10",
      "bid": "145.90",
      "ask": "146.20",
      "open": "147.00",
      "high": "147.00",
      "low": "144.30",
      "close": "146.20",
      "average": "145.6946",
      "volume": "50427",
      "turnover": "7346941.3",
      "trades": "568"
    },
    {
      "date": "2024-06-11",
      "bid": "144.70",
      "ask": "145.00",
      "open": "146.10",
      "high": "148.20",
      "low": "144.20",
      "close": "145.20",
      "average": "146.0982",
      "volume": "52373",
      "turnover": "7651542.6",
      "trades": "565"
    },
    {
      "date": "2024-06-12",
      "bid": "146.00",
      "ask": "146.20",
      "open": "145.30",
      "high": "146.70",
      "low": "144.20",
      "close": "144.80",
      "average": "144.9939",
      "volume": "120228",
      "turnover": "17437564",
      "trades": "703"
    },
    {
      "date": "2024-06-13",
      "bid": "140.50",
      "ask": "141.00",
      "open": "144.70",
      "high": "144.80",
      "low": "140.40",
      "close": "140.40",
      "average": "142.0876",
      "volume": "63045",
      "turnover": "8957927.3",
      "trades": "721"
    },
    {
      "date": "2024-06-14",
      "bid": "137.80",
      "ask": "138.00",
      "open": "140.80",
      "high": "141.80",
      "low": "137.30",
      "close": "138.00",
      "average": "139.0968",
      "volume": "59856",
      "turnover": "8324694.7",
      "trades": "940"
    },
    {
      "date": "2024-06-17",
      "bid": "138.10",
      "ask": "138.30",
      "open": "138.00",
      "high": "139.80",
      "low": "136.80",
      "close": "138.40",
      "average": "137.9267",
      "volume": "41955",
      "turnover": "5786663.85",
      "trades": "662"
    },
    {
      "date": "2024-06-18",
      "bid": "139.30",
      "ask": "139.70",
      "open": "138.30",
      "high": "140.80",
      "low": "138.30",
      "close": "140.00",
      "average": "139.8851",
      "volume": "54513",
      "turnover": "7625570.2",
      "trades": "625"
    },
    {
      "date": "2024-06-19",
      "bid": "139.10",
      "ask": "139.40",
      "open": "140.00",
      "high": "140.30",
      "low": "139.00",
      "close": "139.40",
      "average": "139.451",
      "volume": "24132",
      "turnover": "3365231.3",
      "trades": "292"
    },
    {
      "date": "2024-06-20",
      "bid": "141.00",
      "ask": "141.50",
      "open": "139.20",
      "high": "141.80",
      "low": "138.60",
      "close": "140.90",
      "average": "140.9172",
      "volume": "107251",
      "turnover": "15113625.2",
      "trades": "454"
    },
    {
      "date": "2024-06-24",
      "bid": "142.70",
      "ask": "142.90",
      "open": "140.80",
      "high": "143.30",
      "low": "139.40",
      "close": "143.00",
      "average": "142.0956",
      "volume": "37329",
      "turnover": "5304268.25",
      "trades": "592"
    },
    {
      "date": "2024-06-25",
      "bid": "140.00",
      "ask": "140.30",
      "open": "142.70",
      "high": "143.60",
      "low": "140.00",
      "close": "140.00",
      "average": "141.0929",
      "volume": "41420",
      "turnover": "5844293.3",
      "trades": "733"
    },
    {
      "date": "2024-06-26",
      "bid": "140.90",
      "ask": "141.60",
      "open": "140.00",
      "high": "141.60",
      "low": "139.50",
      "close": "141.20",
      "average": "140.9527",
      "volume": "34233",
      "turnover": "4825239.95",
      "trades": "418"
    },
    {
      "date": "2024-06-27",
      "bid": "141.70",
      "ask": "142.00",
      "open": "143.50",
      "high": "143.50",
      "low": "140.60",
      "close": "141.60",
      "average": "141.6635",
      "volume": "25102",
      "turnover": "3556037.1",
      "trades": "495"
    },
    {
      "date": "2024-06-28",
      "bid": "141.30",
      "ask": "141.70",
      "open": "142.00",
      "high": "142.80",
      "low": "141.20",
      "close": "141.50",
      "average": "141.8564",
      "volume": "32033",
      "turnover": "4544181.55",
      "trades": "393"
    },
    {
      "date": "2024-07-01",
      "bid": "143.20",
      "ask": "143.40",
      "open": "142.00",
      "high": "143.70",
      "low": "140.80",
      "close": "143.00",
      "average": "142.2135",
      "volume": "43997",
      "turnover": "6257014.35",
      "trades": "641"
    },
    {
      "date": "2024-07-02",
      "bid": "141.00",
      "ask": "141.30",
      "open": "143.00",
      "high": "144.00",
      "low": "140.30",
      "close": "141.50",
      "average": "141.5074",
      "volume": "39771",
      "turnover": "5627857.3",
      "trades": "745"
    },
    {
      "date": "2024-07-03",
      "bid": "145.90",
      "ask": "146.50",
      "open": "142.50",
      "high": "146.50",
      "low": "142.50",
      "close": "145.90",
      "average": "145.1468",
      "volume": "59055",
      "turnover": "8570425.6",
      "trades": "766"
    },
    {
      "date": "2024-07-04",
      "bid": "146.20",
      "ask": "146.50",
      "open": "145.90",
      "high": "147.40",
      "low": "145.50",
      "close": "146.60",
      "average": "146.4955",
      "volume": "31151",
      "turnover": "4563479.8",
      "trades": "420"
    },
    {
      "date": "2024-07-05",
      "bid": "143.60",
      "ask": "143.70",
      "open": "146.60",
      "high": "146.60",
      "low": "143.50",
      "close": "143.50",
      "average": "144.8854",
      "volume": "35839",
      "turnover": "5192635.7",
      "trades": "521"
    },
    {
      "date": "2024-07-08",
      "bid": "143.20",
      "ask": "143.60",
      "open": "143.50",
      "high": "144.80",
      "low": "142.50",
      "close": "142.90",
      "average": "143.3906",
      "volume": "24045",
      "turnover": "3448178.6",
      "trades": "415"
    },
    {
      "date": "2024-07-09",
      "bid": "142.60",
      "ask": "142.90",
      "open": "142.90",
      "high": "144.50",
      "low": "142.10",
      "close": "143.50",
      "average": "143.3407",
      "volume": "33304",
      "turnover": "4773807.8",
      "trades": "496"
    },
    {
      "date": "2024-07-10",
      "bid": "143.10",
      "ask": "143.30",
      "open": "143.50",
      "high": "144.30",
      "low": "142.00",
      "close": "143.20",
      "average": "143.273",
      "volume": "31126",
      "turnover": "4459482.2",
      "trades": "401"
    },
    {
      "date": "2024-07-11",
      "bid": "147.10",
      "ask": "147.50",
      "open": "144.00",
      "high": "147.80",
      "low": "142.90",
      "close": "147.20",
      "average": "145.4012",
      "volume": "53385",
      "turnover": "7763055.7",
      "trades": "793"
    },
    {
      "date": "2024-07-12",
      "bid": "149.30",
      "ask": "149.60",
      "open": "147.50",
      "high": "149.80",
      "low": "145.90",
      "close": "149.80",
      "average": "148.2088",
      "volume": "90004",
      "turnover": "13339340",
      "trades": "910"
    },
    {
      "date": "2024-07-15",
      "bid": "147.80",
      "ask": "148.00",
      "open": "148.00",
      "high": "149.00",
      "low": "147.10",
      "close": "148.40",
      "average": "148.2227",
      "volume": "35095",
      "turnover": "5201859.59",
      "trades": "436"
    },
    {
      "date": "2024-07-16",
      "bid": "150.30",
      "ask": "151.00",
      "open": "147.80",
      "high": "151.00",
      "low": "147.00",
      "close": "151.00",
      "average": "149.8533",
      "volume": "54186",
      "turnover": "8119529.9",
      "trades": "722"
    },
    {
      "date": "2024-07-17",
      "bid": "149.40",
      "ask": "149.90",
      "open": "151.50",
      "high": "151.50",
      "low": "148.10",
      "close": "150.10",
      "average": "149.5644",
      "volume": "45805",
      "turnover": "6850561.2",
      "trades": "610"
    },
    {
      "date": "2024-07-18",
      "bid": "143.40",
      "ask": "144.00",
      "open": "146.40",
      "high": "146.40",
      "low": "140.10",
      "close": "143.20",
      "average": "143.0392",
      "volume": "120134",
      "turnover": "17185564.05",
      "trades": "1302"
    },
    {
      "date": "2024-07-19",
      "bid": "138.20",
      "ask": "138.40",
      "open": "143.20",
      "high": "145.50",
      "low": "137.90",
      "close": "137.90",
      "average": "139.9988",
      "volume": "55921",
      "turnover": "7828872.2",
      "trades": "641"
    },
    {
      "date": "2024-07-22",
      "bid": "138.00",
      "ask": "138.40",
      "open": "137.90",
      "high": "139.50",
      "low": "135.90",
      "close": "137.40",
      "average": "138.2057",
      "volume": "35770",
      "turnover": "4943712.34",
      "trades": "559"
    },
    {
      "date": "2024-07-23",
      "bid": "136.70",
      "ask": "136.80",
      "open": "137.40",
      "high": "137.90",
      "low": "136.10",
      "close": "137.00",
      "average": "136.8874",
      "volume": "37069",
      "turnover": "5074250",
      "trades": "625"
    },
    {
      "date": "2024-07-24",
      "bid": "136.20",
      "ask": "136.40",
      "open": "136.10",
      "high": "138.00",
      "low": "135.70",
      "close": "136.50",
      "average": "136.5333",
      "volume": "26877",
      "turnover": "3669605.4",
      "trades": "435"
    },
    {
      "date": "2024-07-25",
      "bid": "136.00",
      "ask": "136.30",
      "open": "135.50",
      "high": "136.70",
      "low": "133.20",
      "close": "136.70",
      "average": "135.1518",
      "volume": "41546",
      "turnover": "5615018.7",
      "trades": "783"
    },
    {
      "date": "2024-07-26",
      "bid": "135.20",
      "ask": "135.30",
      "open": "136.70",
      "high": "136.80",
      "low": "134.50",
      "close": "134.80",
      "average": "135.1189",
      "volume": "32869",
      "turnover": "4441233.4",
      "trades": "594"
    },
    {
      "date": "2024-07-29",
      "bid": "133.20",
      "ask": "133.40",
      "open": "133.00",
      "high": "135.90",
      "low": "133.00",
      "close": "133.20",
      "average": "133.9424",
      "volume": "40561",
      "turnover": "5432838.75",
      "trades": "680"
    },
    {
      "date": "2024-07-30",
      "bid": "133.40",
      "ask": "133.90",
      "open": "133.20",
      "high": "134.40",
      "low": "133.00",
      "close": "133.80",
      "average": "133.6912",
      "volume": "26392",
      "turnover": "3528320.15",
      "trades": "430"
    },
    {
      "date": "2024-07-31",
      "bid": "133.10",
      "ask": "133.40",
      "open": "132.90",
      "high": "134.90",
      "low": "132.40",
      "close": "133.40",
      "average": "133.2647",
      "volume": "57200",
      "turnover": "7622267.1",
      "trades": "503"
    },
    {
      "date": "2024-08-01",
      "bid": "132.10",
      "ask": "132.30",
      "open": "133.40",
      "high": "134.10",
      "low": "132.10",
      "close": "132.50",
      "average": "132.8001",
      "volume": "41513",
      "turnover": "5513982.05",
      "trades": "577"
    },
    {
      "date": "2024-08-02",
      "bid": "129.80",
      "ask": "130.00",
      "open": "131.00",
      "high": "131.80",
      "low": "129.50",
      "close": "130.00",
      "average": "130.5257",
      "volume": "51607",
      "turnover": "6736051.3",
      "trades": "823"
    },
    {
      "date": "2024-08-05",
      "bid": "126.00",
      "ask": "126.60",
      "open": "125.00",
      "high": "126.90",
      "low": "123.10",
      "close": "126.90",
      "average": "125.3407",
      "volume": "70736",
      "turnover": "8866112.65",
      "trades": "1185"
    },
    {
      "date": "2024-08-06",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.70",
      "high": "128.10",
      "low": "123.80",
      "close": "125.60",
      "average": "125.3907",
      "volume": "50665",
      "turnover": "6352771.2",
      "trades": "836"
    },
    {
      "date": "2024-08-07",
      "bid": "126.00",
      "ask": "126.90",
      "open": "125.60",
      "high": "127.20",
      "low": "125.40",
      "close": "126.70",
      "average": "126.4831",
      "volume": "39809",
      "turnover": "5035156.05",
      "trades": "488"
    },
    {
      "date": "2024-08-08",
      "bid": "125.80",
      "ask": "126.00",
      "open": "126.70",
      "high": "126.70",
      "low": "124.20",
      "close": "126.00",
      "average": "125.5041",
      "volume": "25369",
      "turnover": "3183901.8",
      "trades": "471"
    },
    {
      "date": "2024-08-09",
      "bid": "126.00",
      "ask": "126.40",
      "open": "125.50",
      "high": "126.90",
      "low": "125.50",
      "close": "126.00",
      "average": "126.1323",
      "volume": "25605",
      "turnover": "3229715.6",
      "trades": "559"
    },
    {
      "date": "2024-08-12",
      "bid": "125.90",
      "ask": "126.10",
      "open": "126.00",
      "high": "127.20",
      "low": "125.50",
      "close": "125.50",
      "average": "126.1113",
      "volume": "21965",
      "turnover": "2770236.3",
      "trades": "378"
    },
    {
      "date": "2024-08-13",
      "bid": "126.10",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.40",
      "low": "124.20",
      "close": "126.40",
      "average": "125.3199",
      "volume": "45826",
      "turnover": "5742828",
      "trades": "871"
    },
    {
      "date": "2024-08-14",
      "bid": "124.90",
      "ask": "125.20",
      "open": "126.50",
      "high": "127.00",
      "low": "124.30",
      "close": "124.60",
      "average": "124.996",
      "volume": "43088",
      "turnover": "5385523.45",
      "trades": "675"
    },
    {
      "date": "2024-08-15",
      "bid": "126.40",
      "ask": "126.80",
      "open": "125.20",
      "high": "127.10",
      "low": "124.80",
      "close": "126.40",
      "average": "125.9925",
      "volume": "35805",
      "turnover": "4511047.9",
      "trades": "627"
    },
    {
      "date": "2024-08-16",
      "bid": "125.50",
      "ask": "125.80",
      "open": "126.00",
      "high": "126.10",
      "low": "124.30",
      "close": "125.80",
      "average": "125.0995",
      "volume": "48349",
      "turnover": "6048394.85",
      "trades": "1010"
    },
    {
      "date": "2024-08-19",
      "bid": "126.50",
      "ask": "127.20",
      "open": "124.60",
      "high": "127.40",
      "low": "124.30",
      "close": "126.80",
      "average": "126.1051",
      "volume": "41638",
      "turnover": "5250772.84",
      "trades": "575"
    },
    {
      "date": "2024-08-20",
      "bid": "125.50",
      "ask": "125.90",
      "open": "126.00",
      "high": "127.60",
      "low": "125.30",
      "close": "125.70",
      "average": "126.1203",
      "volume": "21454",
      "turnover": "2705839.8",
      "trades": "385"
    },
    {
      "date": "2024-08-21",
      "bid": "125.90",
      "ask": "126.30",
      "open": "126.00",
      "high": "127.20",
      "low": "126.00",
      "close": "126.50",
      "average": "126.5669",
      "volume": "18681",
      "turnover": "2364376.85",
      "trades": "287"
    },
    {
      "date": "2024-08-22",
      "bid": "128.90",
      "ask": "129.10",
      "open": "125.00",
      "high": "129.10",
      "low": "125.00",
      "close": "129.10",
      "average": "128.3243",
      "volume": "43944",
      "turnover": "5639766.25",
      "trades": "542"
    },
    {
      "date": "2024-08-23",
      "bid": "129.30",
      "ask": "129.50",
      "open": "128.90",
      "high": "131.00",
      "low": "128.40",
      "close": "129.70",
      "average": "129.8276",
      "volume": "26450",
      "turnover": "3433937.6",
      "trades": "523"
    },
    {
      "date": "2024-08-26",
      "bid": "129.70",
      "ask": "130.20",
      "open": "130.10",
      "high": "131.00",
      "low": "128.90",
      "close": "129.40",
      "average": "129.3629",
      "volume": "21903",
      "turnover": "2833417.65",
      "trades": "431"
    },
    {
      "date": "2024-08-27",
      "bid": "132.00",
      "ask": "132.10",
      "open": "130.30",
      "high": "132.30",
      "low": "129.50",
      "close": "131.30",
      "average": "131.1415",
      "volume": "44060",
      "turnover": "5778225.2",
      "trades": "670"
    },
    {
      "date": "2024-08-28",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.30",
      "high": "132.50",
      "low": "130.70",
      "close": "130.70",
      "average": "131.5799",
      "volume": "40851",
      "turnover": "5375165.15",
      "trades": "556"
    },
    {
      "date": "2024-08-29",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.00",
      "high": "132.40",
      "low": "130.50",
      "close": "131.80",
      "average": "131.6363",
      "volume": "30076",
      "turnover": "3959104",
      "trades": "479"
    },
    {
      "date": "2024-08-30",
      "bid": "132.90",
      "ask": "133.40",
      "open": "131.40",
      "high": "133.90",
      "low": "131.40",
      "close": "133.10",
      "average": "132.9097",
      "volume": "49644",
      "turnover": "6598147.9",
      "trades": "567"
    },
    {
      "date": "2024-09-02",
      "bid": "130.60",
      "ask": "130.80",
      "open": "132.50",
      "high": "132.80",
      "low": "129.10",
      "close": "130.40",
      "average": "130.3471",
      "volume": "43467",
      "turnover": "5668831.1",
      "trades": "770"
    },
    {
      "date": "2024-09-03",
      "bid": "129.10",
      "ask": "129.40",
      "open": "130.50",
      "high": "131.30",
      "low": "128.70",
      "close": "128.80",
      "average": "129.558",
      "volume": "33984",
      "turnover": "4405172.09",
      "trades": "574"
    },
    {
      "date": "2024-09-04",
      "bid": "127.70",
      "ask": "128.00",
      "open": "125.50",
      "high": "128.80",
      "low": "125.50",
      "close": "127.40",
      "average": "127.7376",
      "volume": "33078",
      "turnover": "4226191.9",
      "trades": "595"
    },
    {
      "date": "2024-09-05",
      "bid": "126.00",
      "ask": "126.60",
      "open": "127.50",
      "high": "128.20",
      "low": "126.00",
      "close": "126.00",
      "average": "126.4607",
      "volume": "24446",
      "turnover": "3093229.55",
      "trades": "535"
    },
    {
      "date": "2024-09-06",
      "bid": "123.40",
      "ask": "123.60",
      "open": "126.00",
      "high": "126.00",
      "low": "123.10",
      "close": "123.10",
      "average": "124.5783",
      "volume": "37429",
      "turnover": "4662775.25",
      "trades": "940"
    },
    {
      "date": "2024-09-09",
      "bid": "122.60",
      "ask": "122.90",
      "open": "122.90",
      "high": "124.40",
      "low": "122.20",
      "close": "122.80",
      "average": "122.9187",
      "volume": "39404",
      "turnover": "4843495",
      "trades": "660"
    },
    {
      "date": "2024-09-10",
      "bid": "122.20",
      "ask": "122.30",
      "open": "122.70",
      "high": "124.30",
      "low": "122.00",
      "close": "122.20",
      "average": "122.7157",
      "volume": "44110",
      "turnover": "5414439.35",
      "trades": "770"
    },
    {
      "date": "2024-09-11",
      "bid": "121.50",
      "ask": "121.60",
      "open": "122.20",
      "high": "125.00",
      "low": "121.00",
      "close": "121.40",
      "average": "122.4103",
      "volume": "56154",
      "turnover": "6874071.45",
      "trades": "855"
    },
    {
      "date": "2024-09-12",
      "bid": "121.10",
      "ask": "121.50",
      "open": "121.50",
      "high": "123.90",
      "low": "120.90",
      "close": "121.40",
      "average": "121.7643",
      "volume": "31481",
      "turnover": "3833265.35",
      "trades": "537"
    },
    {
      "date": "2024-09-13",
      "bid": "122.10",
      "ask": "122.80",
      "open": "121.40",
      "high": "123.60",
      "low": "121.40",
      "close": "122.90",
      "average": "122.8431",
      "volume": "39472",
      "turnover": "4849196.5",
      "trades": "553"
    },
    {
      "date": "2024-09-16",
      "bid": "122.20",
      "ask": "122.40",
      "open": "122.90",
      "high": "123.10",
      "low": "121.90",
      "close": "122.20",
      "average": "122.3656",
      "volume": "23122",
      "turnover": "2829337.9",
      "trades": "525"
    },
    {
      "date": "2024-09-17",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.50",
      "high": "124.70",
      "low": "122.50",
      "close": "124.60",
      "average": "124.0095",
      "volume": "30869",
      "turnover": "3828043.65",
      "trades": "581"
    },
    {
      "date": "2024-09-18",
      "bid": "123.80",
      "ask": "124.00",
      "open": "125.00",
      "high": "125.00",
      "low": "123.40",
      "close": "123.80",
      "average": "123.8738",
      "volume": "23744",
      "turnover": "2941259",
      "trades": "375"
    },
    {
      "date": "2024-09-19",
      "bid": "121.80",
      "ask": "122.00",
      "open": "123.50",
      "high": "124.00",
      "low": "121.00",
      "close": "122.10",
      "average": "122.3223",
      "volume": "127187",
      "turnover": "15558780.05",
      "trades": "1420"
    },
    {
      "date": "2024-09-20",
      "bid": "118.60",
      "ask": "118.80",
      "open": "122.10",
      "high": "122.20",
      "low": "118.60",
      "close": "119.20",
      "average": "119.6634",
      "volume": "106415",
      "turnover": "12733987.35",
      "trades": "1305"
    },
    {
      "date": "2024-09-23",
      "bid": "118.20",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.40",
      "low": "117.80",
      "close": "118.50",
      "average": "118.519",
      "volume": "63432",
      "turnover": "7517888.85",
      "trades": "988"
    },
    {
      "date": "2024-09-24",
      "bid": "117.70",
      "ask": "118.00",
      "open": "118.50",
      "high": "119.60",
      "low": "117.30",
      "close": "118.00",
      "average": "118.1256",
      "volume": "38573",
      "turnover": "4557436.59",
      "trades": "673"
    },
    {
      "date": "2024-09-25",
      "bid": "119.60",
      "ask": "120.00",
      "open": "118.00",
      "high": "120.20",
      "low": "117.90",
      "close": "119.90",
      "average": "119.567",
      "volume": "67523",
      "turnover": "8073281.35",
      "trades": "1012"
    },
    {
      "date": "2024-09-26",
      "bid": "119.70",
      "ask": "119.90",
      "open": "121.20",
      "high": "121.70",
      "low": "119.70",
      "close": "119.70",
      "average": "120.3437",
      "volume": "55138",
      "turnover": "6636255.15",
      "trades": "955"
    },
    {
      "date": "2024-09-27",
      "bid": "122.00",
      "ask": "122.60",
      "open": "119.70",
      "high": "122.60",
      "low": "119.70",
      "close": "122.60",
      "average": "121.4265",
      "volume": "57740",
      "turnover": "7010484.4",
      "trades": "630"
    },
    {
      "date": "2024-09-30",
      "bid": "120.30",
      "ask": "120.60",
      "open": "122.30",
      "high": "123.00",
      "low": "119.70",
      "close": "120.10",
      "average": "120.5416",
      "volume": "73486",
      "turnover": "8858090.6",
      "trades": "915"
    },
    {
      "date": "2024-10-01",
      "bid": "118.20",
      "ask": "118.30",
      "open": "122.00",
      "high": "122.00",
      "low": "118.10",
      "close": "118.10",
      "average": "119.4135",
      "volume": "50224",
      "turnover": "6013358.15",
      "trades": "848"
    },
    {
      "date": "2024-10-02",
      "bid": "117.50",
      "ask": "118.20",
      "open": "118.50",
      "high": "119.50",
      "low": "117.30",
      "close": "117.40",
      "average": "118.0762",
      "volume": "51071",
      "turnover": "6030294.8",
      "trades": "778"
    },
    {
      "date": "2024-10-03",
      "bid": "116.40",
      "ask": "117.00",
      "open": "117.70",
      "high": "118.70",
      "low": "116.20",
      "close": "116.30",
      "average": "116.9397",
      "volume": "53573",
      "turnover": "6266188.8",
      "trades": "1052"
    },
    {
      "date": "2024-10-04",
      "bid": "115.50",
      "ask": "115.60",
      "open": "115.40",
      "high": "115.70",
      "low": "114.50",
      "close": "115.50",
      "average": "115.138",
      "volume": "86669",
      "turnover": "9980107.19",
      "trades": "1041"
    },
    {
      "date": "2024-10-07",
      "bid": "115.60",
      "ask": "116.20",
      "open": "115.50",
      "high": "116.20",
      "low": "114.90",
      "close": "115.90",
      "average": "115.6334",
      "volume": "45794",
      "turnover": "5295063.95",
      "trades": "562"
    },
    {
      "date": "2024-10-08",
      "bid": "113.60",
      "ask": "113.70",
      "open": "115.90",
      "high": "115.90",
      "low": "112.40",
      "close": "113.30",
      "average": "113.4141",
      "volume": "109299",
      "turnover": "12395956.4",
      "trades": "1461"
    },
    {
      "date": "2024-10-09",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.50",
      "high": "114.50",
      "low": "113.00",
      "close": "114.50",
      "average": "113.7396",
      "volume": "49181",
      "turnover": "5594079.4",
      "trades": "737"
    },
    {
      "date": "2024-10-10",
      "bid": "112.80",
      "ask": "113.20",
      "open": "114.50",
      "high": "114.60",
      "low": "112.10",
      "close": "112.50",
      "average": "112.7282",
      "volume": "55533",
      "turnover": "6260538.85",
      "trades": "1079"
    },
    {
      "date": "2024-10-11",
      "bid": "114.70",
      "ask": "114.80",
      "open": "112.50",
      "high": "115.00",
      "low": "112.50",
      "close": "114.40",
      "average": "113.9122",
      "volume": "54299",
      "turnover": "6185137",
      "trades": "578"
    },
    {
      "date": "2024-10-14",
      "bid": "113.10",
      "ask": "113.40",
      "open": "114.10",
      "high": "114.30",
      "low": "112.50",
      "close": "113.40",
      "average": "113.131",
      "volume": "68927",
      "turnover": "7798438.55",
      "trades": "849"
    },
    {
      "date": "2024-10-15",
      "bid": "115.60",
      "ask": "115.70",
      "open": "113.00",
      "high": "116.00",
      "low": "112.60",
      "close": "115.90",
      "average": "114.8836",
      "volume": "59588",
      "turnover": "6846749.45",
      "trades": "673"
    },
    {
      "date": "2024-10-16",
      "bid": "116.20",
      "ask": "116.50",
      "open": "115.90",
      "high": "117.00",
      "low": "114.80",
      "close": "116.40",
      "average": "116.1672",
      "volume": "41295",
      "turnover": "4797532.34",
      "trades": "595"
    },
    {
      "date": "2024-10-17",
      "bid": "116.90",
      "ask": "117.20",
      "open": "116.60",
      "high": "118.00",
      "low": "114.80",
      "close": "117.10",
      "average": "116.802",
      "volume": "69728",
      "turnover": "8150452.7",
      "trades": "693"
    },
    {
      "date": "2024-10-18",
      "bid": "119.00",
      "ask": "119.30",
      "open": "117.10",
      "high": "119.80",
      "low": "116.30",
      "close": "119.40",
      "average": "119.056",
      "volume": "83281",
      "turnover": "9915048.19",
      "trades": "970"
    },
    {
      "date": "2024-10-21",
      "bid": "118.30",
      "ask": "118.90",
      "open": "119.40",
      "high": "123.20",
      "low": "118.10",
      "close": "118.50",
      "average": "120.9961",
      "volume": "133219",
      "turnover": "16122538.25",
      "trades": "1401"
    },
    {
      "date": "2024-10-22",
      "bid": "119.50",
      "ask": "119.70",
      "open": "118.50",
      "high": "119.70",
      "low": "117.10",
      "close": "119.70",
      "average": "118.5807",
      "volume": "56246",
      "turnover": "6669420.5",
      "trades": "706"
    },
    {
      "date": "2024-10-23",
      "bid": "123.60",
      "ask": "123.80",
      "open": "118.40",
      "high": "125.10",
      "low": "114.80",
      "close": "122.80",
      "average": "121.337",
      "volume": "177892",
      "turnover": "21586458.95",
      "trades": "1940"
    },
    {
      "date": "2024-10-24",
      "bid": "121.80",
      "ask": "122.30",
      "open": "122.80",
      "high": "125.00",
      "low": "118.70",
      "close": "122.00",
      "average": "121.9041",
      "volume": "146456",
      "turnover": "17850310.64",
      "trades": "1379"
    },
    {
      "date": "2024-10-25",
      "bid": "125.00",
      "ask": "125.30",
      "open": "122.00",
      "high": "128.50",
      "low": "122.00",
      "close": "125.20",
      "average": "126.0249",
      "volume": "161513",
      "turnover": "20354873",
      "trades": "1517"
    },
    {
      "date": "2024-10-28",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.20",
      "high": "127.50",
      "low": "125.20",
      "close": "127.30",
      "average": "126.804",
      "volume": "75019",
      "turnover": "9510661.4",
      "trades": "819"
    },
    {
      "date": "2024-10-29",
      "bid": "126.30",
      "ask": "126.40",
      "open": "127.30",
      "high": "129.20",
      "low": "126.20",
      "close": "126.20",
      "average": "127.2366",
      "volume": "62664",
      "turnover": "7979360.1",
      "trades": "875"
    },
    {
      "date": "2024-10-30",
      "bid": "128.50",
      "ask": "128.70",
      "open": "126.50",
      "high": "130.10",
      "low": "123.50",
      "close": "123.50",
      "average": "125.6925",
      "volume": "231728",
      "turnover": "29181202.3",
      "trades": "1204"
    },
    {
      "date": "2024-10-31",
      "bid": "125.20",
      "ask": "125.30",
      "open": "123.70",
      "high": "126.00",
      "low": "122.70",
      "close": "125.80",
      "average": "124.8728",
      "volume": "89663",
      "turnover": "11192031.95",
      "trades": "767"
    },
    {
      "date": "2024-11-01",
      "bid": "126.50",
      "ask": "126.60",
      "open": "125.80",
      "high": "127.20",
      "low": "125.50",
      "close": "126.20",
      "average": "126.4708",
      "volume": "25142",
      "turnover": "3179935.65",
      "trades": "426"
    },
    {
      "date": "2024-11-04",
      "bid": "126.30",
      "ask": "126.50",
      "open": "126.00",
      "high": "126.60",
      "low": "123.40",
      "close": "126.30",
      "average": "125.7657",
      "volume": "84943",
      "turnover": "10680267.55",
      "trades": "806"
    },
    {
      "date": "2024-11-05",
      "bid": "128.10",
      "ask": "128.30",
      "open": "126.30",
      "high": "128.40",
      "low": "125.10",
      "close": "128.30",
      "average": "127.3896",
      "volume": "72650",
      "turnover": "9252842.15",
      "trades": "598"
    },
    {
      "date": "2024-11-06",
      "bid": "127.20",
      "ask": "127.40",
      "open": "128.40",
      "high": "131.70",
      "low": "126.40",
      "close": "127.10",
      "average": "128.9873",
      "volume": "185971",
      "turnover": "23987888.9",
      "trades": "1492"
    },
    {
      "date": "2024-11-07",
      "bid": "132.30",
      "ask": "132.60",
      "open": "126.00",
      "high": "133.10",
      "low": "126.00",
      "close": "132.10",
      "average": "131.4444",
      "volume": "71920",
      "turnover": "9453720.85",
      "trades": "841"
    },
    {
      "date": "2024-11-08",
      "bid": "130.10",
      "ask": "130.50",
      "open": "132.10",
      "high": "132.50",
      "low": "129.40",
      "close": "129.40",
      "average": "130.6982",
      "volume": "158038",
      "turnover": "20655150.89",
      "trades": "1123"
    },
    {
      "date": "2024-11-11",
      "bid": "132.60",
      "ask": "133.00",
      "open": "129.40",
      "high": "133.00",
      "low": "128.40",
      "close": "131.80",
      "average": "130.8514",
      "volume": "148901",
      "turnover": "19483911.89",
      "trades": "1624"
    },
    {
      "date": "2024-11-12",
      "bid": "132.90",
      "ask": "133.20",
      "open": "131.20",
      "high": "134.00",
      "low": "131.00",
      "close": "133.00",
      "average": "132.8884",
      "volume": "157864",
      "turnover": "20977962.2",
      "trades": "1474"
    },
    {
      "date": "2024-11-13",
      "bid": "128.70",
      "ask": "128.90",
      "open": "132.90",
      "high": "134.10",
      "low": "127.70",
      "close": "128.60",
      "average": "130.0561",
      "volume": "121285",
      "turnover": "15773751.8",
      "trades": "1181"
    },
    {
      "date": "2024-11-14",
      "bid": "128.60",
      "ask": "128.80",
      "open": "128.70",
      "high": "129.60",
      "low": "127.00",
      "close": "129.00",
      "average": "128.3499",
      "volume": "99611",
      "turnover": "12784907",
      "trades": "878"
    },
    {
      "date": "2024-11-15",
      "bid": "125.00",
      "ask": "125.40",
      "open": "129.00",
      "high": "129.00",
      "low": "124.70",
      "close": "125.30",
      "average": "126.5477",
      "volume": "74849",
      "turnover": "9472622.9",
      "trades": "845"
    },
    {
      "date": "2024-11-18",
      "bid": "125.70",
      "ask": "125.90",
      "open": "125.00",
      "high": "126.60",
      "low": "124.50",
      "close": "126.10",
      "average": "125.5425",
      "volume": "56760",
      "turnover": "7125793.6",
      "trades": "730"
    },
    {
      "date": "2024-11-19",
      "bid": "123.30",
      "ask": "123.50",
      "open": "125.70",
      "high": "126.80",
      "low": "121.60",
      "close": "123.40",
      "average": "122.9671",
      "volume": "62883",
      "turnover": "7732540.15",
      "trades": "804"
    },
    {
      "date": "2024-11-20",
      "bid": "123.10",
      "ask": "123.20",
      "open": "123.80",
      "high": "124.40",
      "low": "122.00",
      "close": "123.00",
      "average": "123.2424",
      "volume": "39324",
      "turnover": "4846066.9",
      "trades": "485"
    },
    {
      "date": "2024-11-21",
      "bid": "122.90",
      "ask": "123.20",
      "open": "123.20",
      "high": "123.50",
      "low": "122.10",
      "close": "123.40",
      "average": "123.1932",
      "volume": "69015",
      "turnover": "8497607.3",
      "trades": "581"
    },
    {
      "date": "2024-11-22",
      "bid": "125.40",
      "ask": "125.90",
      "open": "122.40",
      "high": "125.90",
      "low": "122.40",
      "close": "125.80",
      "average": "124.869",
      "volume": "54818",
      "turnover": "6842308.2",
      "trades": "461"
    },
    {
      "date": "2024-11-25",
      "bid": "124.00",
      "ask": "124.20",
      "open": "125.90",
      "high": "126.80",
      "low": "122.10",
      "close": "123.80",
      "average": "123.8649",
      "volume": "102123",
      "turnover": "12622128.7",
      "trades": "1018"
    },
    {
      "date": "2024-11-26",
      "bid": "122.50",
      "ask": "122.70",
      "open": "124.00",
      "high": "124.00",
      "low": "121.60",
      "close": "122.60",
      "average": "122.6156",
      "volume": "55272",
      "turnover": "6776442.1",
      "trades": "693"
    },
    {
      "date": "2024-11-27",
      "bid": "126.80",
      "ask": "127.00",
      "open": "123.10",
      "high": "127.00",
      "low": "122.70",
      "close": "126.90",
      "average": "125.8384",
      "volume": "87377",
      "turnover": "10995326.7",
      "trades": "893"
    },
    {
      "date": "2024-11-28",
      "bid": "125.10",
      "ask": "125.30",
      "open": "126.80",
      "high": "127.40",
      "low": "124.00",
      "close": "125.20",
      "average": "126.2637",
      "volume": "164610",
      "turnover": "20776586.2",
      "trades": "770"
    },
    {
      "date": "2024-11-29",
      "bid": "123.90",
      "ask": "124.40",
      "open": "125.10",
      "high": "125.80",
      "low": "122.70",
      "close": "122.70",
      "average": "123.7184",
      "volume": "201152",
      "turnover": "24886222.45",
      "trades": "659"
    },
    {
      "date": "2024-12-02",
      "bid": "125.30",
      "ask": "125.60",
      "open": "122.70",
      "high": "127.40",
      "low": "122.60",
      "close": "125.40",
      "average": "124.5489",
      "volume": "114805",
      "turnover": "14298828.35",
      "trades": "755"
    },
    {
      "date": "2024-12-03",
      "bid": "126.10",
      "ask": "126.40",
      "open": "125.30",
      "high": "128.10",
      "low": "124.70",
      "close": "125.90",
      "average": "126.3894",
      "volume": "83014",
      "turnover": "10496121.05",
      "trades": "880"
    },
    {
      "date": "2024-12-04",
      "bid": "127.60",
      "ask": "127.90",
      "open": "126.10",
      "high": "127.90",
      "low": "126.00",
      "close": "127.50",
      "average": "126.9825",
      "volume": "87105",
      "turnover": "11060809.2",
      "trades": "737"
    },
    {
      "date": "2024-12-05",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.50",
      "high": "128.30",
      "low": "126.80",
      "close": "127.10",
      "average": "127.5383",
      "volume": "57943",
      "turnover": "7390178.8",
      "trades": "532"
    },
    {
      "date": "2024-12-06",
      "bid": "128.10",
      "ask": "128.30",
      "open": "127.10",
      "high": "128.70",
      "low": "127.10",
      "close": "127.90",
      "average": "127.9871",
      "volume": "94473",
      "turnover": "12091320.8",
      "trades": "854"
    },
    {
      "date": "2024-12-09",
      "bid": "126.60",
      "ask": "126.80",
      "open": "128.10",
      "high": "128.80",
      "low": "125.00",
      "close": "126.50",
      "average": "126.5194",
      "volume": "80767",
      "turnover": "10218540.1",
      "trades": "859"
    },
    {
      "date": "2024-12-10",
      "bid": "127.80",
      "ask": "128.00",
      "open": "125.50",
      "high": "128.40",
      "low": "125.50",
      "close": "127.70",
      "average": "127.1413",
      "volume": "76477",
      "turnover": "9723380.5",
      "trades": "660"
    },
    {
      "date": "2024-12-11",
      "bid": "128.70",
      "ask": "128.80",
      "open": "128.80",
      "high": "130.10",
      "low": "126.40",
      "close": "128.10",
      "average": "128.4992",
      "volume": "98220",
      "turnover": "12621235.9",
      "trades": "850"
    },
    {
      "date": "2024-12-12",
      "bid": "128.40",
      "ask": "128.60",
      "open": "128.70",
      "high": "129.60",
      "low": "127.00",
      "close": "128.40",
      "average": "127.7698",
      "volume": "83708",
      "turnover": "10695231.19",
      "trades": "723"
    },
    {
      "date": "2024-12-13",
      "bid": "126.20",
      "ask": "126.40",
      "open": "128.60",
      "high": "128.80",
      "low": "125.70",
      "close": "125.70",
      "average": "126.4491",
      "volume": "48564",
      "turnover": "6140878.8",
      "trades": "605"
    },
    {
      "date": "2024-12-16",
      "bid": "123.20",
      "ask": "123.70",
      "open": "125.90",
      "high": "126.20",
      "low": "122.70",
      "close": "122.70",
      "average": "123.5214",
      "volume": "75313",
      "turnover": "9303053",
      "trades": "861"
    },
    {
      "date": "2024-12-17",
      "bid": "119.90",
      "ask": "120.00",
      "open": "122.30",
      "high": "122.70",
      "low": "119.40",
      "close": "119.40",
      "average": "120.3325",
      "volume": "72308",
      "turnover": "8701230.6",
      "trades": "830"
    },
    {
      "date": "2024-12-18",
      "bid": "121.40",
      "ask": "121.70",
      "open": "119.40",
      "high": "122.40",
      "low": "119.20",
      "close": "121.70",
      "average": "121.2837",
      "volume": "61594",
      "turnover": "7470351.7",
      "trades": "876"
    },
    {
      "date": "2024-12-19",
      "bid": "121.50",
      "ask": "122.00",
      "open": "120.00",
      "high": "122.00",
      "low": "119.00",
      "close": "121.30",
      "average": "121.0686",
      "volume": "107123",
      "turnover": "12968734.1",
      "trades": "1125"
    },
    {
      "date": "2024-12-20",
      "bid": "119.30",
      "ask": "119.60",
      "open": "120.80",
      "high": "120.90",
      "low": "118.00",
      "close": "120.10",
      "average": "119.9346",
      "volume": "359273",
      "turnover": "43088630.1",
      "trades": "1014"
    },
    {
      "date": "2024-12-23",
      "bid": "119.70",
      "ask": "119.90",
      "open": "120.00",
      "high": "121.00",
      "low": "118.60",
      "close": "119.90",
      "average": "120.0058",
      "volume": "75384",
      "turnover": "9047267.44",
      "trades": "1090"
    },
    {
      "date": "2024-12-27",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.70",
      "high": "122.00",
      "low": "119.60",
      "close": "121.10",
      "average": "121.1247",
      "volume": "42807",
      "turnover": "5184974.95",
      "trades": "598"
    },
    {
      "date": "2024-12-30",
      "bid": "120.90",
      "ask": "121.30",
      "open": "121.10",
      "high": "121.60",
      "low": "120.10",
      "close": "120.70",
      "average": "120.6991",
      "volume": "39531",
      "turnover": "4771387.7",
      "trades": "569"
    },
    {
      "date": "2025-01-02",
      "bid": "121.40",
      "ask": "121.80",
      "open": "121.30",
      "high": "122.20",
      "low": "120.90",
      "close": "121.50",
      "average": "121.6045",
      "volume": "91828",
      "turnover": "11166681.8",
      "trades": "974"
    },
    {
      "date": "2025-01-03",
      "bid": "118.50",
      "ask": "118.70",
      "open": "120.00",
      "high": "120.50",
      "low": "118.00",
      "close": "118.00",
      "average": "119.0268",
      "volume": "88877",
      "turnover": "10580107.65",
      "trades": "964"
    },
    {
      "date": "2025-01-07",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.50",
      "high": "120.20",
      "low": "117.00",
      "close": "117.60",
      "average": "118.8988",
      "volume": "118320",
      "turnover": "14064067.55",
      "trades": "1129"
    },
    {
      "date": "2025-01-08",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.00",
      "high": "118.10",
      "low": "115.40",
      "close": "116.30",
      "average": "116.4203",
      "volume": "61405",
      "turnover": "7148753.1",
      "trades": "906"
    },
    {
      "date": "2025-01-09",
      "bid": "115.70",
      "ask": "116.00",
      "open": "116.30",
      "high": "117.10",
      "low": "115.60",
      "close": "115.70",
      "average": "116.1936",
      "volume": "60849",
      "turnover": "7070256.55",
      "trades": "740"
    },
    {
      "date": "2025-01-10",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.60",
      "high": "116.80",
      "low": "114.00",
      "close": "114.00",
      "average": "114.8977",
      "volume": "62973",
      "turnover": "7235640.35",
      "trades": "1199"
    },
    {
      "date": "2025-01-13",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.90",
      "high": "113.90",
      "low": "111.80",
      "close": "112.70",
      "average": "112.5492",
      "volume": "77712",
      "turnover": "8746073.55",
      "trades": "938"
    },
    {
      "date": "2025-01-14",
      "bid": "112.70",
      "ask": "112.90",
      "open": "112.40",
      "high": "113.90",
      "low": "112.20",
      "close": "113.20",
      "average": "113.0675",
      "volume": "72439",
      "turnover": "8186680.4",
      "trades": "908"
    },
    {
      "date": "2025-01-15",
      "bid": "115.30",
      "ask": "115.70",
      "open": "113.00",
      "high": "116.00",
      "low": "112.90",
      "close": "115.80",
      "average": "114.8588",
      "volume": "131864",
      "turnover": "15145646.6",
      "trades": "993"
    },
    {
      "date": "2025-01-16",
      "bid": "117.20",
      "ask": "117.50",
      "open": "115.80",
      "high": "118.30",
      "low": "115.30",
      "close": "117.40",
      "average": "117.8083",
      "volume": "156853",
      "turnover": "18478458.6",
      "trades": "568"
    },
    {
      "date": "2025-01-17",
      "bid": "119.10",
      "ask": "119.60",
      "open": "117.90",
      "high": "119.60",
      "low": "117.80",
      "close": "119.30",
      "average": "119.0601",
      "volume": "69245",
      "turnover": "8244269.7",
      "trades": "759"
    },
    {
      "date": "2025-01-20",
      "bid": "118.80",
      "ask": "119.10",
      "open": "119.60",
      "high": "120.30",
      "low": "118.20",
      "close": "118.40",
      "average": "118.8243",
      "volume": "35617",
      "turnover": "4232188.5",
      "trades": "522"
    },
    {
      "date": "2025-01-21",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.40",
      "high": "120.20",
      "low": "118.10",
      "close": "119.80",
      "average": "119.6775",
      "volume": "56706",
      "turnover": "6786509.9",
      "trades": "563"
    },
    {
      "date": "2025-01-22",
      "bid": "123.60",
      "ask": "124.00",
      "open": "121.50",
      "high": "125.80",
      "low": "121.00",
      "close": "123.70",
      "average": "124.0197",
      "volume": "184835",
      "turnover": "22922992.7",
      "trades": "1418"
    },
    {
      "date": "2025-01-23",
      "bid": "124.10",
      "ask": "124.30",
      "open": "123.40",
      "high": "125.80",
      "low": "122.90",
      "close": "124.20",
      "average": "124.1205",
      "volume": "86255",
      "turnover": "10707128.65",
      "trades": "992"
    },
    {
      "date": "2025-01-24",
      "bid": "124.50",
      "ask": "124.80",
      "open": "124.60",
      "high": "126.70",
      "low": "124.00",
      "close": "125.10",
      "average": "125.4401",
      "volume": "79216",
      "turnover": "9937975.75",
      "trades": "774"
    },
    {
      "date": "2025-01-27",
      "bid": "125.70",
      "ask": "125.90",
      "open": "124.50",
      "high": "126.80",
      "low": "123.80",
      "close": "126.30",
      "average": "125.8205",
      "volume": "61649",
      "turnover": "7757200.85",
      "trades": "719"
    },
    {
      "date": "2025-01-28",
      "bid": "124.90",
      "ask": "125.10",
      "open": "126.30",
      "high": "127.00",
      "low": "124.90",
      "close": "125.30",
      "average": "125.7867",
      "volume": "31574",
      "turnover": "3971606.65",
      "trades": "448"
    },
    {
      "date": "2025-01-29",
      "bid": "127.30",
      "ask": "127.60",
      "open": "124.50",
      "high": "128.40",
      "low": "124.50",
      "close": "127.40",
      "average": "127.2361",
      "volume": "91569",
      "turnover": "11651214.4",
      "trades": "672"
    },
    {
      "date": "2025-01-30",
      "bid": "128.00",
      "ask": "128.20",
      "open": "127.40",
      "high": "128.70",
      "low": "127.30",
      "close": "128.10",
      "average": "128.1199",
      "volume": "57081",
      "turnover": "7313080.7",
      "trades": "392"
    },
    {
      "date": "2025-01-31",
      "bid": "130.10",
      "ask": "130.70",
      "open": "128.00",
      "high": "130.90",
      "low": "126.90",
      "close": "130.30",
      "average": "129.1816",
      "volume": "150366",
      "turnover": "19424451.3",
      "trades": "668"
    },
    {
      "date": "2025-02-03",
      "bid": "128.60",
      "ask": "128.80",
      "open": "126.80",
      "high": "128.90",
      "low": "126.00",
      "close": "128.80",
      "average": "127.8794",
      "volume": "78532",
      "turnover": "10042534.35",
      "trades": "896"
    },
    {
      "date": "2025-02-04",
      "bid": "127.20",
      "ask": "127.70",
      "open": "128.60",
      "high": "130.20",
      "low": "127.20",
      "close": "127.20",
      "average": "128.1883",
      "volume": "152590",
      "turnover": "19559662.89",
      "trades": "991"
    },
    {
      "date": "2025-02-05",
      "bid": "144.10",
      "ask": "144.20",
      "open": "130.00",
      "high": "144.90",
      "low": "130.00",
      "close": "144.90",
      "average": "140.2087",
      "volume": "651214",
      "turnover": "91343401.15",
      "trades": "4365"
    },
    {
      "date": "2025-02-06",
      "bid": "148.50",
      "ask": "148.70",
      "open": "142.70",
      "high": "150.00",
      "low": "140.90",
      "close": "148.80",
      "average": "146.7593",
      "volume": "205593",
      "turnover": "30134103.8",
      "trades": "1634"
    },
    {
      "date": "2025-02-07",
      "bid": "147.30",
      "ask": "147.60",
      "open": "148.50",
      "high": "149.30",
      "low": "147.00",
      "close": "147.40",
      "average": "148.1063",
      "volume": "104519",
      "turnover": "15480395.2",
      "trades": "1155"
    },
    {
      "date": "2025-02-10",
      "bid": "146.40",
      "ask": "146.70",
      "open": "147.30",
      "high": "147.70",
      "low": "145.50",
      "close": "147.20",
      "average": "146.7999",
      "volume": "204916",
      "turnover": "30081640.9",
      "trades": "1120"
    },
    {
      "date": "2025-02-11",
      "bid": "146.50",
      "ask": "146.90",
      "open": "146.40",
      "high": "147.30",
      "low": "145.30",
      "close": "146.60",
      "average": "146.7217",
      "volume": "157485",
      "turnover": "23106453.7",
      "trades": "763"
    },
    {
      "date": "2025-02-12",
      "bid": "144.60",
      "ask": "144.80",
      "open": "146.60",
      "high": "148.10",
      "low": "144.70",
      "close": "145.30",
      "average": "146.3189",
      "volume": "144097",
      "turnover": "21083583.35",
      "trades": "929"
    },
    {
      "date": "2025-02-13",
      "bid": "146.60",
      "ask": "146.80",
      "open": "145.50",
      "high": "146.90",
      "low": "145.10",
      "close": "146.60",
      "average": "146.3294",
      "volume": "48227",
      "turnover": "7057027.65",
      "trades": "533"
    },
    {
      "date": "2025-02-14",
      "bid": "145.50",
      "ask": "145.70",
      "open": "146.60",
      "high": "146.60",
      "low": "145.40",
      "close": "145.90",
      "average": "145.9053",
      "volume": "91168",
      "turnover": "13302612.35",
      "trades": "672"
    },
    {
      "date": "2025-02-17",
      "bid": "148.50",
      "ask": "148.80",
      "open": "145.70",
      "high": "149.00",
      "low": "145.10",
      "close": "148.50",
      "average": "147.401",
      "volume": "78298",
      "turnover": "11541168.45",
      "trades": "716"
    },
    {
      "date": "2025-02-18",
      "bid": "148.00",
      "ask": "148.30",
      "open": "148.50",
      "high": "149.80",
      "low": "146.70",
      "close": "148.10",
      "average": "148.3101",
      "volume": "100447",
      "turnover": "14897304.05",
      "trades": "861"
    },
    {
      "date": "2025-02-19",
      "bid": "144.50",
      "ask": "144.70",
      "open": "148.00",
      "high": "148.80",
      "low": "143.40",
      "close": "145.10",
      "average": "145.2327",
      "volume": "87176",
      "turnover": "12659214.25",
      "trades": "851"
    },
    {
      "date": "2025-02-20",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.50",
      "high": "146.20",
      "low": "143.60",
      "close": "144.90",
      "average": "144.8814",
      "volume": "55824",
      "turnover": "8087872.7",
      "trades": "636"
    },
    {
      "date": "2025-02-21",
      "bid": "142.30",
      "ask": "142.80",
      "open": "145.00",
      "high": "145.30",
      "low": "142.20",
      "close": "143.00",
      "average": "143.4539",
      "volume": "97486",
      "turnover": "13985459.15",
      "trades": "896"
    },
    {
      "date": "2025-02-24",
      "bid": "141.80",
      "ask": "142.10",
      "open": "142.70",
      "high": "144.20",
      "low": "141.70",
      "close": "142.00",
      "average": "142.2989",
      "volume": "72635",
      "turnover": "10335759.75",
      "trades": "658"
    },
    {
      "date": "2025-02-25",
      "bid": "141.30",
      "ask": "141.60",
      "open": "141.80",
      "high": "142.30",
      "low": "140.70",
      "close": "141.50",
      "average": "141.4209",
      "volume": "68450",
      "turnover": "9680068.55",
      "trades": "675"
    },
    {
      "date": "2025-02-26",
      "bid": "140.00",
      "ask": "140.30",
      "open": "140.50",
      "high": "142.80",
      "low": "139.90",
      "close": "140.00",
      "average": "140.6672",
      "volume": "47411",
      "turnover": "6669110.85",
      "trades": "610"
    },
    {
      "date": "2025-02-27",
      "bid": "138.50",
      "ask": "138.90",
      "open": "139.70",
      "high": "141.20",
      "low": "138.20",
      "close": "138.60",
      "average": "139.07",
      "volume": "89919",
      "turnover": "12509663.45",
      "trades": "905"
    },
    {
      "date": "2025-02-28",
      "bid": "136.40",
      "ask": "136.90",
      "open": "138.00",
      "high": "138.50",
      "low": "136.30",
      "close": "136.70",
      "average": "136.9126",
      "volume": "90127",
      "turnover": "12339557.2",
      "trades": "656"
    },
    {
      "date": "2025-03-03",
      "bid": "137.50",
      "ask": "138.30",
      "open": "136.70",
      "high": "139.30",
      "low": "136.00",
      "close": "137.50",
      "average": "137.6418",
      "volume": "78267",
      "turnover": "10772912.25",
      "trades": "616"
    },
    {
      "date": "2025-03-04",
      "bid": "134.50",
      "ask": "134.80",
      "open": "137.00",
      "high": "137.50",
      "low": "134.40",
      "close": "134.40",
      "average": "135.3668",
      "volume": "99688",
      "turnover": "13496262.65",
      "trades": "898"
    },
    {
      "date": "2025-03-05",
      "bid": "134.80",
      "ask": "135.10",
      "open": "135.00",
      "high": "138.00",
      "low": "134.50",
      "close": "134.90",
      "average": "136.0567",
      "volume": "56760",
      "turnover": "7722625",
      "trades": "594"
    },
    {
      "date": "2025-03-06",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.40",
      "high": "136.10",
      "low": "133.40",
      "close": "134.20",
      "average": "134.7066",
      "volume": "87716",
      "turnover": "11815750.75",
      "trades": "851"
    },
    {
      "date": "2025-03-07",
      "bid": "134.30",
      "ask": "134.40",
      "open": "134.00",
      "high": "135.00",
      "low": "132.20",
      "close": "134.30",
      "average": "134.2877",
      "volume": "85992",
      "turnover": "11547529.15",
      "trades": "1109"
    },
    {
      "date": "2025-03-10",
      "bid": "133.50",
      "ask": "133.70",
      "open": "134.40",
      "high": "136.00",
      "low": "133.30",
      "close": "133.50",
      "average": "134.1903",
      "volume": "54462",
      "turnover": "7308333.45",
      "trades": "651"
    },
    {
      "date": "2025-03-11",
      "bid": "133.90",
      "ask": "134.40",
      "open": "133.40",
      "high": "135.90",
      "low": "133.20",
      "close": "134.00",
      "average": "134.5517",
      "volume": "163822",
      "turnover": "22045309.8",
      "trades": "1474"
    },
    {
      "date": "2025-03-12",
      "bid": "134.40",
      "ask": "134.70",
      "open": "134.70",
      "high": "137.50",
      "low": "133.00",
      "close": "134.60",
      "average": "134.9973",
      "volume": "92549",
      "turnover": "12502070.6",
      "trades": "1033"
    },
    {
      "date": "2025-03-13",
      "bid": "133.50",
      "ask": "133.80",
      "open": "134.40",
      "high": "134.70",
      "low": "131.90",
      "close": "134.00",
      "average": "133.8197",
      "volume": "108701",
      "turnover": "14546177.65",
      "trades": "939"
    },
    {
      "date": "2025-03-14",
      "bid": "136.10",
      "ask": "136.40",
      "open": "133.50",
      "high": "139.50",
      "low": "133.50",
      "close": "136.30",
      "average": "136.3831",
      "volume": "85322",
      "turnover": "11647206.6",
      "trades": "710"
    },
    {
      "date": "2025-03-17",
      "bid": "137.20",
      "ask": "137.40",
      "open": "136.10",
      "high": "139.30",
      "low": "136.10",
      "close": "137.50",
      "average": "137.3189",
      "volume": "64119",
      "turnover": "8804748.05",
      "trades": "651"
    },
    {
      "date": "2025-03-18",
      "bid": "136.70",
      "ask": "137.00",
      "open": "137.20",
      "high": "138.30",
      "low": "136.10",
      "close": "136.90",
      "average": "136.8797",
      "volume": "45975",
      "turnover": "6293034.5",
      "trades": "512"
    },
    {
      "date": "2025-03-19",
      "bid": "136.20",
      "ask": "136.90",
      "open": "136.70",
      "high": "137.50",
      "low": "135.70",
      "close": "136.50",
      "average": "136.3869",
      "volume": "52983",
      "turnover": "7226108.2",
      "trades": "498"
    },
    {
      "date": "2025-03-20",
      "bid": "135.70",
      "ask": "135.90",
      "open": "136.90",
      "high": "137.30",
      "low": "134.30",
      "close": "135.80",
      "average": "135.5683",
      "volume": "46906",
      "turnover": "6358668.65",
      "trades": "565"
    },
    {
      "date": "2025-03-21",
      "bid": "135.30",
      "ask": "135.50",
      "open": "135.30",
      "high": "135.50",
      "low": "133.20",
      "close": "135.30",
      "average": "135.1126",
      "volume": "75850",
      "turnover": "10246249.9",
      "trades": "501"
    },
    {
      "date": "2025-03-24",
      "bid": "135.80",
      "ask": "136.50",
      "open": "135.10",
      "high": "136.40",
      "low": "134.80",
      "close": "135.90",
      "average": "135.7669",
      "volume": "55152",
      "turnover": "7487748.3",
      "trades": "560"
    },
    {
      "date": "2025-03-25",
      "bid": "137.50",
      "ask": "138.00",
      "open": "136.50",
      "high": "137.70",
      "low": "134.80",
      "close": "137.20",
      "average": "136.8005",
      "volume": "56420",
      "turnover": "7718268.2",
      "trades": "584"
    },
    {
      "date": "2025-03-26",
      "bid": "133.20",
      "ask": "133.60",
      "open": "137.10",
      "high": "137.10",
      "low": "133.00",
      "close": "133.10",
      "average": "133.8147",
      "volume": "36659",
      "turnover": "4905561.3",
      "trades": "493"
    },
    {
      "date": "2025-03-27",
      "bid": "132.50",
      "ask": "133.00",
      "open": "133.10",
      "high": "133.20",
      "low": "131.60",
      "close": "132.00",
      "average": "132.2138",
      "volume": "60760",
      "turnover": "8033405.1",
      "trades": "574"
    },
    {
      "date": "2025-03-28",
      "bid": "131.50",
      "ask": "131.70",
      "open": "131.50",
      "high": "133.50",
      "low": "131.00",
      "close": "131.30",
      "average": "131.8877",
      "volume": "62929",
      "turnover": "8299566.8",
      "trades": "767"
    },
    {
      "date": "2025-03-31",
      "bid": "128.60",
      "ask": "128.80",
      "open": "131.50",
      "high": "131.50",
      "low": "127.00",
      "close": "128.60",
      "average": "128.5352",
      "volume": "92137",
      "turnover": "11842718.7",
      "trades": "824"
    },
    {
      "date": "2025-04-01",
      "bid": "131.40",
      "ask": "131.60",
      "open": "128.60",
      "high": "132.30",
      "low": "127.30",
      "close": "131.40",
      "average": "130.8184",
      "volume": "92948",
      "turnover": "12157455.5",
      "trades": "922"
    },
    {
      "date": "2025-04-02",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.80",
      "high": "131.20",
      "low": "128.30",
      "close": "129.80",
      "average": "129.3782",
      "volume": "49580",
      "turnover": "6414015.7",
      "trades": "553"
    },
    {
      "date": "2025-04-03",
      "bid": "126.90",
      "ask": "127.60",
      "open": "129.40",
      "high": "130.40",
      "low": "126.50",
      "close": "127.00",
      "average": "127.7314",
      "volume": "73483",
      "turnover": "9386335.55",
      "trades": "717"
    },
    {
      "date": "2025-04-04",
      "bid": "121.60",
      "ask": "122.30",
      "open": "127.60",
      "high": "127.80",
      "low": "120.50",
      "close": "121.60",
      "average": "122.6822",
      "volume": "85849",
      "turnover": "10530875.19",
      "trades": "1110"
    },
    {
      "date": "2025-04-07",
      "bid": "115.50",
      "ask": "116.20",
      "open": "113.20",
      "high": "121.20",
      "low": "113.20",
      "close": "114.10",
      "average": "115.0808",
      "volume": "136423",
      "turnover": "15700202.7",
      "trades": "1536"
    },
    {
      "date": "2025-04-08",
      "bid": "115.50",
      "ask": "115.90",
      "open": "116.20",
      "high": "117.10",
      "low": "113.80",
      "close": "115.20",
      "average": "115.5358",
      "volume": "61617",
      "turnover": "7117672",
      "trades": "963"
    },
    {
      "date": "2025-04-09",
      "bid": "108.90",
      "ask": "109.10",
      "open": "114.90",
      "high": "115.30",
      "low": "107.80",
      "close": "108.30",
      "average": "110.3719",
      "volume": "110682",
      "turnover": "12191754.65",
      "trades": "1546"
    },
    {
      "date": "2025-04-10",
      "bid": "114.30",
      "ask": "114.60",
      "open": "118.40",
      "high": "119.30",
      "low": "114.10",
      "close": "114.50",
      "average": "115.5741",
      "volume": "119364",
      "turnover": "13795268.3",
      "trades": "986"
    },
    {
      "date": "2025-04-11",
      "bid": "114.90",
      "ask": "115.20",
      "open": "117.50",
      "high": "117.50",
      "low": "113.00",
      "close": "115.40",
      "average": "115.1522",
      "volume": "40284",
      "turnover": "4638735.34",
      "trades": "486"
    },
    {
      "date": "2025-04-14",
      "bid": "120.00",
      "ask": "120.40",
      "open": "117.50",
      "high": "120.40",
      "low": "116.30",
      "close": "120.20",
      "average": "119.3949",
      "volume": "55152",
      "turnover": "6582715.05",
      "trades": "601"
    },
    {
      "date": "2025-04-15",
      "bid": "119.60",
      "ask": "119.90",
      "open": "120.30",
      "high": "121.20",
      "low": "118.60",
      "close": "120.30",
      "average": "120.0331",
      "volume": "77581",
      "turnover": "9312179.75",
      "trades": "849"
    },
    {
      "date": "2025-04-16",
      "bid": "118.10",
      "ask": "118.60",
      "open": "125.00",
      "high": "125.00",
      "low": "117.00",
      "close": "118.20",
      "average": "118.1731",
      "volume": "48104",
      "turnover": "5684551.1",
      "trades": "491"
    },
    {
      "date": "2025-04-17",
      "bid": "117.70",
      "ask": "118.30",
      "open": "118.00",
      "high": "118.40",
      "low": "116.80",
      "close": "117.60",
      "average": "117.5728",
      "volume": "18911",
      "turnover": "2223418.5",
      "trades": "306"
    },
    {
      "date": "2025-04-22",
      "bid": "118.20",
      "ask": "118.30",
      "open": "118.30",
      "high": "118.30",
      "low": "114.50",
      "close": "118.20",
      "average": "117.0132",
      "volume": "67449",
      "turnover": "7892311.45",
      "trades": "766"
    },
    {
      "date": "2025-04-23",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.40",
      "high": "121.00",
      "low": "118.50",
      "close": "119.90",
      "average": "119.9693",
      "volume": "70420",
      "turnover": "8448109",
      "trades": "776"
    },
    {
      "date": "2025-04-24",
      "bid": "120.70",
      "ask": "121.30",
      "open": "121.60",
      "high": "121.60",
      "low": "118.50",
      "close": "120.40",
      "average": "120.1427",
      "volume": "60245",
      "turnover": "7237989.45",
      "trades": "602"
    },
    {
      "date": "2025-04-25",
      "bid": "123.80",
      "ask": "124.40",
      "open": "116.00",
      "high": "126.00",
      "low": "115.60",
      "close": "123.70",
      "average": "122.0198",
      "volume": "109886",
      "turnover": "13408305.9",
      "trades": "1300"
    },
    {
      "date": "2025-04-28",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.50",
      "high": "123.50",
      "low": "119.50",
      "close": "121.00",
      "average": "120.94",
      "volume": "93285",
      "turnover": "11281987.75",
      "trades": "1114"
    },
    {
      "date": "2025-04-29",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.60",
      "high": "121.60",
      "low": "119.20",
      "close": "120.30",
      "average": "120.3238",
      "volume": "120828",
      "turnover": "14538483.8",
      "trades": "690"
    },
    {
      "date": "2025-04-30",
      "bid": "121.30",
      "ask": "121.60",
      "open": "120.20",
      "high": "122.60",
      "low": "120.20",
      "close": "121.70",
      "average": "121.8025",
      "volume": "37852",
      "turnover": "4610426",
      "trades": "316"
    },
    {
      "date": "2025-05-02",
      "bid": "124.10",
      "ask": "124.80",
      "open": "122.10",
      "high": "124.90",
      "low": "122.10",
      "close": "124.40",
      "average": "123.8226",
      "volume": "66556",
      "turnover": "8241133.95",
      "trades": "618"
    },
    {
      "date": "2025-05-05",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.40",
      "high": "125.00",
      "low": "123.10",
      "close": "123.10",
      "average": "123.6116",
      "volume": "42529",
      "turnover": "5257090.45",
      "trades": "622"
    },
    {
      "date": "2025-05-06",
      "bid": "122.10",
      "ask": "122.60",
      "open": "122.70",
      "high": "123.00",
      "low": "121.80",
      "close": "122.30",
      "average": "122.2286",
      "volume": "116370",
      "turnover": "14223869.6",
      "trades": "590"
    },
    {
      "date": "2025-05-07",
      "bid": "122.80",
      "ask": "123.20",
      "open": "123.00",
      "high": "124.20",
      "low": "122.10",
      "close": "122.80",
      "average": "122.9844",
      "volume": "118534",
      "turnover": "14577899.1",
      "trades": "574"
    },
    {
      "date": "2025-05-08",
      "bid": "125.00",
      "ask": "125.40",
      "open": "122.50",
      "high": "125.40",
      "low": "122.50",
      "close": "125.00",
      "average": "123.7667",
      "volume": "38388",
      "turnover": "4751205.95",
      "trades": "368"
    },
    {
      "date": "2025-05-09",
      "bid": "124.60",
      "ask": "125.30",
      "open": "126.00",
      "high": "126.30",
      "low": "124.60",
      "close": "124.70",
      "average": "125.0644",
      "volume": "26863",
      "turnover": "3359607.2",
      "trades": "327"
    },
    {
      "date": "2025-05-12",
      "bid": "127.20",
      "ask": "127.80",
      "open": "126.00",
      "high": "129.00",
      "low": "126.00",
      "close": "128.00",
      "average": "127.7524",
      "volume": "71632",
      "turnover": "9151097",
      "trades": "591"
    },
    {
      "date": "2025-05-13",
      "bid": "129.60",
      "ask": "129.90",
      "open": "127.80",
      "high": "130.00",
      "low": "127.50",
      "close": "130.00",
      "average": "129.1403",
      "volume": "44421",
      "turnover": "5736424.4",
      "trades": "561"
    },
    {
      "date": "2025-05-14",
      "bid": "129.00",
      "ask": "129.80",
      "open": "130.00",
      "high": "130.80",
      "low": "128.10",
      "close": "129.20",
      "average": "129.5033",
      "volume": "77949",
      "turnover": "10095219.75",
      "trades": "617"
    },
    {
      "date": "2025-05-15",
      "bid": "128.80",
      "ask": "129.30",
      "open": "128.80",
      "high": "129.40",
      "low": "127.80",
      "close": "129.20",
      "average": "128.8999",
      "volume": "49585",
      "turnover": "6391488.45",
      "trades": "456"
    },
    {
      "date": "2025-05-16",
      "bid": "127.40",
      "ask": "127.70",
      "open": "129.50",
      "high": "129.50",
      "low": "127.20",
      "close": "127.60",
      "average": "127.8915",
      "volume": "34902",
      "turnover": "4463767.2",
      "trades": "450"
    },
    {
      "date": "2025-05-19",
      "bid": "128.20",
      "ask": "128.50",
      "open": "127.40",
      "high": "128.60",
      "low": "126.50",
      "close": "128.20",
      "average": "127.6996",
      "volume": "37492",
      "turnover": "4787442.09",
      "trades": "550"
    },
    {
      "date": "2025-05-20",
      "bid": "127.10",
      "ask": "127.40",
      "open": "127.00",
      "high": "128.30",
      "low": "126.50",
      "close": "127.30",
      "average": "127.3843",
      "volume": "28718",
      "turnover": "3658309.85",
      "trades": "529"
    },
    {
      "date": "2025-05-21",
      "bid": "124.80",
      "ask": "125.10",
      "open": "128.60",
      "high": "128.60",
      "low": "123.60",
      "close": "125.10",
      "average": "125.0647",
      "volume": "34053",
      "turnover": "4257546.7",
      "trades": "541"
    },
    {
      "date": "2025-05-22",
      "bid": "125.40",
      "ask": "126.10",
      "open": "125.10",
      "high": "129.50",
      "low": "124.10",
      "close": "126.00",
      "average": "125.9312",
      "volume": "177377",
      "turnover": "22337294.25",
      "trades": "1216"
    },
    {
      "date": "2025-05-23",
      "bid": "124.90",
      "ask": "125.20",
      "open": "127.00",
      "high": "128.00",
      "low": "122.70",
      "close": "125.10",
      "average": "125.4229",
      "volume": "76668",
      "turnover": "9616496.85",
      "trades": "733"
    },
    {
      "date": "2025-05-26",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.10",
      "high": "125.40",
      "low": "120.80",
      "close": "124.80",
      "average": "123.4194",
      "volume": "226526",
      "turnover": "27945861.05",
      "trades": "1986"
    },
    {
      "date": "2025-05-27",
      "bid": "125.70",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.90",
      "low": "125.00",
      "close": "126.20",
      "average": "126.1727",
      "volume": "98489",
      "turnover": "12426599.7",
      "trades": "701"
    },
    {
      "date": "2025-05-28",
      "bid": "123.60",
      "ask": "123.90",
      "open": "125.60",
      "high": "125.90",
      "low": "123.30",
      "close": "123.30",
      "average": "123.7675",
      "volume": "48242",
      "turnover": "5970979.25",
      "trades": "305"
    },
    {
      "date": "2025-05-30",
      "bid": "123.80",
      "ask": "124.30",
      "open": "123.30",
      "high": "126.50",
      "low": "123.20",
      "close": "124.20",
      "average": "124.3305",
      "volume": "202686",
      "turnover": "25198693.5",
      "trades": "771"
    },
    {
      "date": "2025-06-02",
      "bid": "121.50",
      "ask": "121.80",
      "open": "123.40",
      "high": "123.90",
      "low": "119.30",
      "close": "122.90",
      "average": "121.8652",
      "volume": "473573",
      "turnover": "57713348.85",
      "trades": "1725"
    },
    {
      "date": "2025-06-03",
      "bid": "122.50",
      "ask": "123.30",
      "open": "121.80",
      "high": "123.90",
      "low": "121.30",
      "close": "123.00",
      "average": "122.9603",
      "volume": "80300",
      "turnover": "9873719.94",
      "trades": "688"
    },
    {
      "date": "2025-06-04",
      "bid": "124.60",
      "ask": "125.10",
      "open": "124.40",
      "high": "125.60",
      "low": "123.80",
      "close": "124.90",
      "average": "124.6735",
      "volume": "65097",
      "turnover": "8115832.3",
      "trades": "548"
    },
    {
      "date": "2025-06-05",
      "bid": "125.00",
      "ask": "125.70",
      "open": "125.00",
      "high": "126.60",
      "low": "124.60",
      "close": "125.40",
      "average": "125.5984",
      "volume": "39158",
      "turnover": "4918144.3",
      "trades": "424"
    },
    {
      "date": "2025-06-09",
      "bid": "124.50",
      "ask": "124.80",
      "open": "125.00",
      "high": "126.60",
      "low": "124.40",
      "close": "124.80",
      "average": "125.1742",
      "volume": "44982",
      "turnover": "5632772.5",
      "trades": "468"
    },
    {
      "date": "2025-06-10",
      "bid": "126.10",
      "ask": "126.50",
      "open": "125.00",
      "high": "127.70",
      "low": "125.00",
      "close": "126.40",
      "average": "126.5238",
      "volume": "93588",
      "turnover": "11840358.9",
      "trades": "933"
    },
    {
      "date": "2025-06-11",
      "bid": "127.70",
      "ask": "128.10",
      "open": "126.40",
      "high": "129.50",
      "low": "125.60",
      "close": "128.10",
      "average": "128.4457",
      "volume": "129244",
      "turnover": "16600777.55",
      "trades": "1108"
    },
    {
      "date": "2025-06-12",
      "bid": "128.30",
      "ask": "128.80",
      "open": "128.10",
      "high": "130.00",
      "low": "126.60",
      "close": "128.80",
      "average": "128.927",
      "volume": "113102",
      "turnover": "14583405.6",
      "trades": "1265"
    },
    {
      "date": "2025-06-13",
      "bid": "126.50",
      "ask": "126.80",
      "open": "127.80",
      "high": "128.60",
      "low": "125.90",
      "close": "126.70",
      "average": "127.0715",
      "volume": "143999",
      "turnover": "18298195.5",
      "trades": "2362"
    },
    {
      "date": "2025-06-16",
      "bid": "125.00",
      "ask": "125.30",
      "open": "126.50",
      "high": "127.90",
      "low": "124.50",
      "close": "125.00",
      "average": "125.7817",
      "volume": "58670",
      "turnover": "7379572.8",
      "trades": "485"
    },
    {
      "date": "2025-06-17",
      "bid": "121.40",
      "ask": "121.90",
      "open": "125.00",
      "high": "125.20",
      "low": "121.20",
      "close": "121.30",
      "average": "122.1616",
      "volume": "63931",
      "turnover": "7810667.4",
      "trades": "636"
    },
    {
      "date": "2025-06-18",
      "bid": "123.10",
      "ask": "123.40",
      "open": "121.40",
      "high": "123.30",
      "low": "120.90",
      "close": "123.00",
      "average": "122.4721",
      "volume": "57769",
      "turnover": "7074858.85",
      "trades": "474"
    },
    {
      "date": "2025-06-19",
      "bid": "122.30",
      "ask": "122.40",
      "open": "122.60",
      "high": "123.30",
      "low": "121.40",
      "close": "121.60",
      "average": "121.6637",
      "volume": "323700",
      "turnover": "39383637.5",
      "trades": "569"
    },
    {
      "date": "2025-06-23",
      "bid": "120.50",
      "ask": "120.80",
      "open": "120.40",
      "high": "122.20",
      "low": "120.10",
      "close": "120.30",
      "average": "120.483",
      "volume": "84304",
      "turnover": "10157807.4",
      "trades": "512"
    },
    {
      "date": "2025-06-24",
      "bid": "124.10",
      "ask": "124.40",
      "open": "122.00",
      "high": "124.80",
      "low": "122.00",
      "close": "124.10",
      "average": "124.0367",
      "volume": "61771",
      "turnover": "7662221.5",
      "trades": "434"
    },
    {
      "date": "2025-06-25",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.50",
      "high": "125.70",
      "low": "124.00",
      "close": "124.20",
      "average": "124.6215",
      "volume": "46547",
      "turnover": "5801013.6",
      "trades": "514"
    },
    {
      "date": "2025-06-26",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.60",
      "high": "125.30",
      "low": "123.50",
      "close": "124.40",
      "average": "124.2804",
      "volume": "69781",
      "turnover": "8672014.05",
      "trades": "552"
    },
    {
      "date": "2025-06-27",
      "bid": "127.80",
      "ask": "128.10",
      "open": "125.70",
      "high": "128.20",
      "low": "125.30",
      "close": "128.20",
      "average": "127.2866",
      "volume": "65289",
      "turnover": "8306917.55",
      "trades": "613"
    },
    {
      "date": "2025-06-30",
      "bid": "127.20",
      "ask": "127.70",
      "open": "128.00",
      "high": "129.10",
      "low": "127.20",
      "close": "127.70",
      "average": "127.9841",
      "volume": "52181",
      "turnover": "6678154.35",
      "trades": "535"
    },
    {
      "date": "2025-07-01",
      "bid": "128.70",
      "ask": "129.00",
      "open": "127.70",
      "high": "129.30",
      "low": "126.40",
      "close": "129.30",
      "average": "128.5524",
      "volume": "53166",
      "turnover": "6832855.8",
      "trades": "469"
    },
    {
      "date": "2025-07-02",
      "bid": "130.90",
      "ask": "131.20",
      "open": "129.30",
      "high": "131.20",
      "low": "128.90",
      "close": "130.90",
      "average": "130.4876",
      "volume": "48624",
      "turnover": "6344720.35",
      "trades": "573"
    },
    {
      "date": "2025-07-03",
      "bid": "132.00",
      "ask": "132.20",
      "open": "131.60",
      "high": "132.80",
      "low": "131.10",
      "close": "131.90",
      "average": "132.0866",
      "volume": "73708",
      "turnover": "9735627.6",
      "trades": "612"
    },
    {
      "date": "2025-07-04",
      "bid": "131.10",
      "ask": "131.40",
      "open": "131.50",
      "high": "132.50",
      "low": "128.70",
      "close": "130.80",
      "average": "130.3311",
      "volume": "70935",
      "turnover": "9243911.65",
      "trades": "459"
    },
    {
      "date": "2025-07-07",
      "bid": "129.90",
      "ask": "130.30",
      "open": "131.00",
      "high": "131.30",
      "low": "129.70",
      "close": "130.20",
      "average": "130.5786",
      "volume": "32472",
      "turnover": "4240131.59",
      "trades": "343"
    },
    {
      "date": "2025-07-08",
      "bid": "129.00",
      "ask": "129.30",
      "open": "130.00",
      "high": "130.70",
      "low": "128.80",
      "close": "129.00",
      "average": "129.257",
      "volume": "37737",
      "turnover": "4878222.9",
      "trades": "337"
    },
    {
      "date": "2025-07-09",
      "bid": "129.50",
      "ask": "129.80",
      "open": "129.00",
      "high": "131.20",
      "low": "127.60",
      "close": "129.70",
      "average": "129.8823",
      "volume": "61165",
      "turnover": "7951279.35",
      "trades": "472"
    },
    {
      "date": "2025-07-10",
      "bid": "130.50",
      "ask": "131.10",
      "open": "130.00",
      "high": "131.80",
      "low": "129.90",
      "close": "130.80",
      "average": "130.8102",
      "volume": "51795",
      "turnover": "6775308.9",
      "trades": "515"
    },
    {
      "date": "2025-07-11",
      "bid": "129.60",
      "ask": "129.80",
      "open": "130.50",
      "high": "130.80",
      "low": "129.60",
      "close": "129.90",
      "average": "130.1579",
      "volume": "33624",
      "turnover": "4377340.3",
      "trades": "409"
    },
    {
      "date": "2025-07-14",
      "bid": "128.10",
      "ask": "128.40",
      "open": "129.80",
      "high": "129.80",
      "low": "127.70",
      "close": "128.30",
      "average": "128.4007",
      "volume": "31026",
      "turnover": "3983999.1",
      "trades": "383"
    },
    {
      "date": "2025-07-15",
      "bid": "129.70",
      "ask": "129.90",
      "open": "129.00",
      "high": "131.40",
      "low": "128.60",
      "close": "129.80",
      "average": "130.146",
      "volume": "65203",
      "turnover": "8487557.9",
      "trades": "452"
    },
    {
      "date": "2025-07-16",
      "bid": "128.50",
      "ask": "129.30",
      "open": "128.00",
      "high": "130.60",
      "low": "128.00",
      "close": "128.80",
      "average": "129.3469",
      "volume": "33548",
      "turnover": "4339557.34",
      "trades": "423"
    },
    {
      "date": "2025-07-17",
      "bid": "128.40",
      "ask": "128.60",
      "open": "129.00",
      "high": "131.40",
      "low": "128.40",
      "close": "129.30",
      "average": "129.5176",
      "volume": "40338",
      "turnover": "5224665",
      "trades": "391"
    },
    {
      "date": "2025-07-18",
      "bid": "114.60",
      "ask": "114.80",
      "open": "125.40",
      "high": "128.20",
      "low": "114.00",
      "close": "114.10",
      "average": "118.9881",
      "volume": "461809",
      "turnover": "54899792.3",
      "trades": "3565"
    },
    {
      "date": "2025-07-21",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.00",
      "high": "117.30",
      "low": "112.40",
      "close": "116.10",
      "average": "115.2534",
      "volume": "354915",
      "turnover": "40916030.25",
      "trades": "2077"
    },
    {
      "date": "2025-07-22",
      "bid": "118.00",
      "ask": "118.30",
      "open": "116.90",
      "high": "119.90",
      "low": "116.20",
      "close": "117.70",
      "average": "118.2967",
      "volume": "312413",
      "turnover": "36955986.85",
      "trades": "1810"
    },
    {
      "date": "2025-07-23",
      "bid": "118.60",
      "ask": "119.10",
      "open": "117.50",
      "high": "120.70",
      "low": "117.50",
      "close": "118.90",
      "average": "119.2732",
      "volume": "122453",
      "turnover": "14605336.15",
      "trades": "988"
    },
    {
      "date": "2025-07-24",
      "bid": "120.80",
      "ask": "121.30",
      "open": "119.50",
      "high": "122.40",
      "low": "119.50",
      "close": "120.50",
      "average": "120.9786",
      "volume": "126388",
      "turnover": "15290872.3",
      "trades": "1247"
    },
    {
      "date": "2025-07-25",
      "bid": "117.70",
      "ask": "117.80",
      "open": "121.30",
      "high": "121.30",
      "low": "117.70",
      "close": "117.70",
      "average": "118.1679",
      "volume": "117956",
      "turnover": "13940357.65",
      "trades": "1011"
    },
    {
      "date": "2025-07-28",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.50",
      "high": "120.30",
      "low": "117.50",
      "close": "118.00",
      "average": "118.5159",
      "volume": "66637",
      "turnover": "7897498.2",
      "trades": "676"
    },
    {
      "date": "2025-07-29",
      "bid": "117.40",
      "ask": "117.50",
      "open": "118.00",
      "high": "119.90",
      "low": "117.40",
      "close": "117.40",
      "average": "118.4099",
      "volume": "81925",
      "turnover": "9700733.44",
      "trades": "811"
    },
    {
      "date": "2025-07-30",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.50",
      "high": "118.40",
      "low": "115.70",
      "close": "116.10",
      "average": "116.7384",
      "volume": "80333",
      "turnover": "9378042.85",
      "trades": "797"
    },
    {
      "date": "2025-07-31",
      "bid": "115.30",
      "ask": "115.70",
      "open": "116.50",
      "high": "117.10",
      "low": "115.10",
      "close": "115.10",
      "average": "115.451",
      "volume": "96797",
      "turnover": "11175705.65",
      "trades": "932"
    },
    {
      "date": "2025-08-01",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.00",
      "high": "116.80",
      "low": "114.80",
      "close": "115.50",
      "average": "115.7257",
      "volume": "83199",
      "turnover": "9628240.94",
      "trades": "794"
    },
    {
      "date": "2025-08-04",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.70",
      "high": "116.60",
      "low": "115.00",
      "close": "115.50",
      "average": "115.6146",
      "volume": "72709",
      "turnover": "8406222.4",
      "trades": "906"
    },
    {
      "date": "2025-08-05",
      "bid": "115.30",
      "ask": "115.90",
      "open": "115.80",
      "high": "116.30",
      "low": "115.20",
      "close": "115.90",
      "average": "115.7078",
      "volume": "42322",
      "turnover": "4896679.25",
      "trades": "550"
    },
    {
      "date": "2025-08-06",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.40",
      "high": "117.60",
      "low": "115.90",
      "close": "116.00",
      "average": "116.4102",
      "volume": "68814",
      "turnover": "8012514.1",
      "trades": "613"
    },
    {
      "date": "2025-08-07",
      "bid": "117.80",
      "ask": "118.30",
      "open": "116.10",
      "high": "119.60",
      "low": "116.00",
      "close": "117.90",
      "average": "118.1712",
      "volume": "82616",
      "turnover": "9762645.05",
      "trades": "796"
    },
    {
      "date": "2025-08-08",
      "bid": "117.00",
      "ask": "117.30",
      "open": "117.80",
      "high": "118.30",
      "low": "116.70",
      "close": "117.50",
      "average": "117.431",
      "volume": "51764",
      "turnover": "6078639.7",
      "trades": "490"
    },
    {
      "date": "2025-08-11",
      "bid": "116.10",
      "ask": "116.40",
      "open": "117.60",
      "high": "118.00",
      "low": "116.00",
      "close": "116.20",
      "average": "116.5725",
      "volume": "58353",
      "turnover": "6802598.05",
      "trades": "584"
    },
    {
      "date": "2025-08-12",
      "bid": "116.30",
      "ask": "116.90",
      "open": "116.00",
      "high": "117.50",
      "low": "116.00",
      "close": "116.80",
      "average": "116.6381",
      "volume": "46054",
      "turnover": "5371501.6",
      "trades": "374"
    },
    {
      "date": "2025-08-13",
      "bid": "116.60",
      "ask": "117.20",
      "open": "116.50",
      "high": "117.40",
      "low": "116.00",
      "close": "117.10",
      "average": "116.6209",
      "volume": "46971",
      "turnover": "5477904.9",
      "trades": "537"
    },
    {
      "date": "2025-08-14",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.20",
      "high": "117.20",
      "low": "115.90",
      "close": "116.60",
      "average": "116.4879",
      "volume": "61178",
      "turnover": "7126028.05",
      "trades": "556"
    },
    {
      "date": "2025-08-15",
      "bid": "115.90",
      "ask": "116.20",
      "open": "117.20",
      "high": "117.70",
      "low": "115.90",
      "close": "116.10",
      "average": "116.4817",
      "volume": "51535",
      "turnover": "6001180.25",
      "trades": "428"
    },
    {
      "date": "2025-08-18",
      "bid": "116.00",
      "ask": "116.30",
      "open": "116.20",
      "high": "117.20",
      "low": "116.00",
      "close": "116.10",
      "average": "116.3188",
      "volume": "42943",
      "turnover": "4995075.7",
      "trades": "435"
    },
    {
      "date": "2025-08-19",
      "bid": "119.40",
      "ask": "119.50",
      "open": "117.00",
      "high": "119.50",
      "low": "116.80",
      "close": "119.10",
      "average": "118.5672",
      "volume": "101107",
      "turnover": "11984393.65",
      "trades": "737"
    },
    {
      "date": "2025-08-20",
      "bid": "118.70",
      "ask": "119.40",
      "open": "118.90",
      "high": "119.50",
      "low": "118.00",
      "close": "118.70",
      "average": "119.0074",
      "volume": "51212",
      "turnover": "6094388.35",
      "trades": "582"
    },
    {
      "date": "2025-08-21",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.40",
      "high": "119.70",
      "low": "118.30",
      "close": "119.10",
      "average": "118.9841",
      "volume": "32890",
      "turnover": "3913284.35",
      "trades": "491"
    },
    {
      "date": "2025-08-22",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.40",
      "high": "119.80",
      "low": "118.30",
      "close": "119.70",
      "average": "119.3747",
      "volume": "66766",
      "turnover": "7970949.8",
      "trades": "643"
    },
    {
      "date": "2025-08-25",
      "bid": "119.20",
      "ask": "119.50",
      "open": "119.60",
      "high": "120.00",
      "low": "118.90",
      "close": "119.00",
      "average": "119.3103",
      "volume": "60840",
      "turnover": "7261138.8",
      "trades": "601"
    },
    {
      "date": "2025-08-26",
      "bid": "117.90",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "117.70",
      "close": "117.70",
      "average": "117.9672",
      "volume": "96129",
      "turnover": "11341148.8",
      "trades": "764"
    },
    {
      "date": "2025-08-27",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.40",
      "high": "118.00",
      "low": "116.00",
      "close": "116.80",
      "average": "116.6907",
      "volume": "88981",
      "turnover": "10383202.4",
      "trades": "790"
    },
    {
      "date": "2025-08-28",
      "bid": "115.60",
      "ask": "115.90",
      "open": "116.80",
      "high": "117.80",
      "low": "115.40",
      "close": "115.70",
      "average": "116.0004",
      "volume": "62487",
      "turnover": "7254817.2",
      "trades": "561"
    },
    {
      "date": "2025-08-29",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.90",
      "high": "117.00",
      "low": "115.00",
      "close": "116.70",
      "average": "116.2128",
      "volume": "71792",
      "turnover": "8336449.55",
      "trades": "726"
    },
    {
      "date": "2025-09-01",
      "bid": "115.70",
      "ask": "115.80",
      "open": "117.00",
      "high": "117.50",
      "low": "115.50",
      "close": "115.70",
      "average": "116.4689",
      "volume": "65520",
      "turnover": "7630491.75",
      "trades": "619"
    },
    {
      "date": "2025-09-02",
      "bid": "114.10",
      "ask": "114.20",
      "open": "115.90",
      "high": "116.30",
      "low": "114.00",
      "close": "114.00",
      "average": "114.7964",
      "volume": "80586",
      "turnover": "9252143.69",
      "trades": "956"
    },
    {
      "date": "2025-09-03",
      "bid": "113.70",
      "ask": "114.00",
      "open": "114.00",
      "high": "115.30",
      "low": "113.50",
      "close": "113.80",
      "average": "114.0296",
      "volume": "57960",
      "turnover": "6610131.65",
      "trades": "733"
    },
    {
      "date": "2025-09-04",
      "bid": "114.00",
      "ask": "114.50",
      "open": "113.70",
      "high": "115.30",
      "low": "113.70",
      "close": "114.10",
      "average": "114.2883",
      "volume": "42464",
      "turnover": "4853548.25",
      "trades": "538"
    },
    {
      "date": "2025-09-05",
      "bid": "115.20",
      "ask": "115.80",
      "open": "114.10",
      "high": "116.20",
      "low": "114.00",
      "close": "115.50",
      "average": "115.3221",
      "volume": "59227",
      "turnover": "6829702.9",
      "trades": "649"
    },
    {
      "date": "2025-09-08",
      "bid": "116.20",
      "ask": "116.50",
      "open": "115.80",
      "high": "116.70",
      "low": "115.00",
      "close": "116.40",
      "average": "116.0564",
      "volume": "47645",
      "turnover": "5529518.65",
      "trades": "551"
    },
    {
      "date": "2025-09-09",
      "bid": "116.40",
      "ask": "116.70",
      "open": "116.50",
      "high": "117.40",
      "low": "116.20",
      "close": "116.60",
      "average": "116.7011",
      "volume": "53258",
      "turnover": "6213527.5",
      "trades": "459"
    },
    {
      "date": "2025-09-10",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.90",
      "high": "117.90",
      "low": "116.80",
      "close": "117.00",
      "average": "117.2788",
      "volume": "82737",
      "turnover": "9703340.19",
      "trades": "605"
    },
    {
      "date": "2025-09-11",
      "bid": "116.60",
      "ask": "116.80",
      "open": "117.00",
      "high": "117.90",
      "low": "116.50",
      "close": "116.80",
      "average": "117.1607",
      "volume": "38179",
      "turnover": "4473287.09",
      "trades": "436"
    },
    {
      "date": "2025-09-12",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.80",
      "high": "117.10",
      "low": "115.30",
      "close": "116.30",
      "average": "116.3107",
      "volume": "38151",
      "turnover": "4436965.2",
      "trades": "428"
    },
    {
      "date": "2025-09-15",
      "bid": "116.20",
      "ask": "116.70",
      "open": "116.30",
      "high": "117.80",
      "low": "116.00",
      "close": "116.00",
      "average": "116.6111",
      "volume": "41532",
      "turnover": "4843333.84",
      "trades": "502"
    },
    {
      "date": "2025-09-16",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.30",
      "high": "116.90",
      "low": "115.50",
      "close": "115.80",
      "average": "115.9898",
      "volume": "49770",
      "turnover": "5772627.55",
      "trades": "549"
    },
    {
      "date": "2025-09-17",
      "bid": "116.30",
      "ask": "116.50",
      "open": "115.90",
      "high": "117.60",
      "low": "115.90",
      "close": "116.50",
      "average": "116.7786",
      "volume": "45935",
      "turnover": "5365662.7",
      "trades": "435"
    },
    {
      "date": "2025-09-18",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.60",
      "high": "117.00",
      "low": "115.60",
      "close": "115.70",
      "average": "116.011",
      "volume": "60491",
      "turnover": "7020707.65",
      "trades": "682"
    },
    {
      "date": "2025-09-19",
      "bid": "115.70",
      "ask": "116.00",
      "open": "115.70",
      "high": "116.90",
      "low": "115.70",
      "close": "115.90",
      "average": "115.9576",
      "volume": "139817",
      "turnover": "16213024.15",
      "trades": "498"
    },
    {
      "date": "2025-09-22",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.90",
      "high": "116.50",
      "low": "114.90",
      "close": "115.50",
      "average": "115.6026",
      "volume": "67063",
      "turnover": "7752628.7",
      "trades": "614"
    },
    {
      "date": "2025-09-23",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.00",
      "high": "117.10",
      "low": "115.00",
      "close": "116.30",
      "average": "116.5777",
      "volume": "82064",
      "turnover": "9566740",
      "trades": "627"
    },
    {
      "date": "2025-09-24",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.30",
      "high": "116.50",
      "low": "114.60",
      "close": "114.60",
      "average": "115.0191",
      "volume": "54389",
      "turnover": "6256575.85",
      "trades": "571"
    },
    {
      "date": "2025-09-25",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.50",
      "high": "115.10",
      "low": "113.40",
      "close": "113.60",
      "average": "114.0047",
      "volume": "76283",
      "turnover": "8696989.5",
      "trades": "976"
    },
    {
      "date": "2025-09-26",
      "bid": "114.30",
      "ask": "114.60",
      "open": "113.60",
      "high": "114.70",
      "low": "113.50",
      "close": "114.20",
      "average": "114.2258",
      "volume": "78188",
      "turnover": "8931115.85",
      "trades": "713"
    },
    {
      "date": "2025-09-29",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.30",
      "high": "115.60",
      "low": "114.10",
      "close": "115.10",
      "average": "114.8573",
      "volume": "69622",
      "turnover": "7995967.95",
      "trades": "851"
    },
    {
      "date": "2025-09-30",
      "bid": "114.70",
      "ask": "115.00",
      "open": "114.30",
      "high": "115.40",
      "low": "114.10",
      "close": "115.00",
      "average": "114.7982",
      "volume": "86830",
      "turnover": "9967727.8",
      "trades": "810"
    },
    {
      "date": "2025-10-01",
      "bid": "115.40",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.20",
      "low": "114.70",
      "close": "115.00",
      "average": "115.4967",
      "volume": "117053",
      "turnover": "13518934.45",
      "trades": "818"
    },
    {
      "date": "2025-10-02",
      "bid": "114.30",
      "ask": "114.80",
      "open": "115.00",
      "high": "116.60",
      "low": "114.00",
      "close": "114.30",
      "average": "114.985",
      "volume": "92373",
      "turnover": "10625069.94",
      "trades": "875"
    },
    {
      "date": "2025-10-03",
      "bid": "113.10",
      "ask": "113.70",
      "open": "114.10",
      "high": "114.20",
      "low": "112.70",
      "close": "113.50",
      "average": "113.301",
      "volume": "114363",
      "turnover": "12955236.05",
      "trades": "875"
    },
    {
      "date": "2025-10-06",
      "bid": "112.80",
      "ask": "112.90",
      "open": "113.00",
      "high": "113.70",
      "low": "112.20",
      "close": "112.70",
      "average": "112.7803",
      "volume": "116899",
      "turnover": "13185438.55",
      "trades": "1036"
    },
    {
      "date": "2025-10-07",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.40",
      "high": "113.00",
      "low": "112.10",
      "close": "112.30",
      "average": "112.3903",
      "volume": "62340",
      "turnover": "7007659.55",
      "trades": "757"
    },
    {
      "date": "2025-10-08",
      "bid": "114.60",
      "ask": "114.90",
      "open": "112.60",
      "high": "114.90",
      "low": "111.70",
      "close": "114.90",
      "average": "113.4797",
      "volume": "96092",
      "turnover": "10905318.35",
      "trades": "903"
    },
    {
      "date": "2025-10-09",
      "bid": "114.20",
      "ask": "114.30",
      "open": "114.90",
      "high": "115.50",
      "low": "113.70",
      "close": "114.20",
      "average": "114.608",
      "volume": "77733",
      "turnover": "8911799.85",
      "trades": "894"
    },
    {
      "date": "2025-10-10",
      "bid": "113.30",
      "ask": "113.50",
      "open": "114.30",
      "high": "115.50",
      "low": "113.30",
      "close": "113.30",
      "average": "114.4595",
      "volume": "99044",
      "turnover": "11336599.85",
      "trades": "732"
    },
    {
      "date": "2025-10-13",
      "bid": "113.60",
      "ask": "114.10",
      "open": "113.30",
      "high": "114.50",
      "low": "112.90",
      "close": "113.90",
      "average": "113.7799",
      "volume": "72916",
      "turnover": "8296461.15",
      "trades": "807"
    },
    {
      "date": "2025-10-14",
      "bid": "113.50",
      "ask": "113.70",
      "open": "113.50",
      "high": "113.70",
      "low": "112.70",
      "close": "113.40",
      "average": "113.2511",
      "volume": "66389",
      "turnover": "7518626.1",
      "trades": "698"
    },
    {
      "date": "2025-10-15",
      "bid": "114.20",
      "ask": "114.40",
      "open": "113.70",
      "high": "115.20",
      "low": "113.40",
      "close": "114.10",
      "average": "114.2836",
      "volume": "87030",
      "turnover": "9946172.1",
      "trades": "729"
    },
    {
      "date": "2025-10-16",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.00",
      "high": "116.80",
      "low": "113.60",
      "close": "116.10",
      "average": "115.9311",
      "volume": "130002",
      "turnover": "15069633.3",
      "trades": "864"
    },
    {
      "date": "2025-10-17",
      "bid": "114.30",
      "ask": "114.50",
      "open": "116.00",
      "high": "116.00",
      "low": "113.30",
      "close": "114.40",
      "average": "114.267",
      "volume": "71185",
      "turnover": "8133937.3",
      "trades": "769"
    },
    {
      "date": "2025-10-20",
      "bid": "114.20",
      "ask": "114.50",
      "open": "115.00",
      "high": "115.00",
      "low": "113.50",
      "close": "114.40",
      "average": "114.3352",
      "volume": "62444",
      "turnover": "7139694.3",
      "trades": "583"
    },
    {
      "date": "2025-10-21",
      "bid": "114.70",
      "ask": "114.80",
      "open": "114.40",
      "high": "114.90",
      "low": "113.00",
      "close": "114.70",
      "average": "114.1698",
      "volume": "51835",
      "turnover": "5917916.75",
      "trades": "504"
    },
    {
      "date": "2025-10-22",
      "bid": "115.30",
      "ask": "115.50",
      "open": "114.80",
      "high": "115.80",
      "low": "114.00",
      "close": "115.40",
      "average": "115.1378",
      "volume": "206202",
      "turnover": "23741435.1",
      "trades": "816"
    },
    {
      "date": "2025-10-23",
      "bid": "128.00",
      "ask": "128.30",
      "open": "118.10",
      "high": "128.50",
      "low": "118.10",
      "close": "128.50",
      "average": "125.1464",
      "volume": "830163",
      "turnover": "103947463.6",
      "trades": "2464"
    },
    {
      "date": "2025-10-24",
      "bid": "131.80",
      "ask": "132.00",
      "open": "128.50",
      "high": "132.30",
      "low": "128.10",
      "close": "131.40",
      "average": "130.9267",
      "volume": "198003",
      "turnover": "25923663.35",
      "trades": "1284"
    },
    {
      "date": "2025-10-27",
      "bid": "134.20",
      "ask": "134.50",
      "open": "131.00",
      "high": "134.60",
      "low": "130.20",
      "close": "134.60",
      "average": "133.3602",
      "volume": "115460",
      "turnover": "15397832.15",
      "trades": "725"
    },
    {
      "date": "2025-10-28",
      "bid": "134.70",
      "ask": "134.90",
      "open": "134.40",
      "high": "135.90",
      "low": "133.80",
      "close": "134.90",
      "average": "135.0202",
      "volume": "92776",
      "turnover": "12535221.75",
      "trades": "856"
    },
    {
      "date": "2025-10-29",
      "bid": "132.80",
      "ask": "133.20",
      "open": "134.90",
      "high": "135.00",
      "low": "132.90",
      "close": "133.20",
      "average": "133.4802",
      "volume": "71299",
      "turnover": "9516892.1",
      "trades": "707"
    },
    {
      "date": "2025-10-30",
      "bid": "133.80",
      "ask": "134.00",
      "open": "133.20",
      "high": "134.80",
      "low": "132.00",
      "close": "134.40",
      "average": "133.9387",
      "volume": "83307",
      "turnover": "11157300.8",
      "trades": "802"
    },
    {
      "date": "2025-10-31",
      "bid": "132.50",
      "ask": "132.90",
      "open": "134.10",
      "high": "134.50",
      "low": "132.20",
      "close": "132.90",
      "average": "133.1851",
      "volume": "48868",
      "turnover": "6508488.2",
      "trades": "384"
    },
    {
      "date": "2025-11-03",
      "bid": "133.10",
      "ask": "133.30",
      "open": "132.50",
      "high": "133.60",
      "low": "131.70",
      "close": "133.20",
      "average": "132.9507",
      "volume": "94245",
      "turnover": "12529943.3",
      "trades": "840"
    },
    {
      "date": "2025-11-04",
      "bid": "129.10",
      "ask": "129.30",
      "open": "131.10",
      "high": "132.30",
      "low": "129.00",
      "close": "129.60",
      "average": "129.9818",
      "volume": "86955",
      "turnover": "11302615",
      "trades": "678"
    },
    {
      "date": "2025-11-05",
      "bid": "127.70",
      "ask": "127.90",
      "open": "128.80",
      "high": "128.90",
      "low": "126.80",
      "close": "127.80",
      "average": "127.9266",
      "volume": "69804",
      "turnover": "8929926.6",
      "trades": "668"
    },
    {
      "date": "2025-11-06",
      "bid": "125.90",
      "ask": "126.20",
      "open": "127.70",
      "high": "128.10",
      "low": "126.00",
      "close": "126.10",
      "average": "126.929",
      "volume": "88500",
      "turnover": "11233212.8",
      "trades": "610"
    },
    {
      "date": "2025-11-07",
      "bid": "125.80",
      "ask": "126.00",
      "open": "125.90",
      "high": "126.50",
      "low": "124.00",
      "close": "125.90",
      "average": "124.5867",
      "volume": "207698",
      "turnover": "25876809.7",
      "trades": "502"
    },
    {
      "date": "2025-11-10",
      "bid": "126.00",
      "ask": "126.30",
      "open": "127.00",
      "high": "127.50",
      "low": "125.60",
      "close": "126.20",
      "average": "126.3849",
      "volume": "45142",
      "turnover": "5705266.2",
      "trades": "464"
    },
    {
      "date": "2025-11-11",
      "bid": "127.90",
      "ask": "128.20",
      "open": "126.00",
      "high": "128.50",
      "low": "125.90",
      "close": "127.70",
      "average": "127.3971",
      "volume": "62760",
      "turnover": "7995444.4",
      "trades": "576"
    },
    {
      "date": "2025-11-12",
      "bid": "127.50",
      "ask": "127.60",
      "open": "128.00",
      "high": "128.00",
      "low": "126.90",
      "close": "127.50",
      "average": "127.4752",
      "volume": "47065",
      "turnover": "5999621.4",
      "trades": "500"
    },
    {
      "date": "2025-11-13",
      "bid": "126.20",
      "ask": "126.70",
      "open": "127.50",
      "high": "128.50",
      "low": "126.10",
      "close": "126.20",
      "average": "127.0307",
      "volume": "46797",
      "turnover": "5945112.8",
      "trades": "512"
    },
    {
      "date": "2025-11-14",
      "bid": "124.60",
      "ask": "124.70",
      "open": "125.20",
      "high": "125.70",
      "low": "123.10",
      "close": "125.10",
      "average": "124.4144",
      "volume": "46252",
      "turnover": "5754495.7",
      "trades": "580"
    },
    {
      "date": "2025-11-17",
      "bid": "121.90",
      "ask": "122.10",
      "open": "124.70",
      "high": "124.70",
      "low": "121.90",
      "close": "122.20",
      "average": "122.9638",
      "volume": "89919",
      "turnover": "11056781.6",
      "trades": "705"
    },
    {
      "date": "2025-11-18",
      "bid": "120.20",
      "ask": "120.90",
      "open": "121.00",
      "high": "121.90",
      "low": "119.90",
      "close": "120.70",
      "average": "120.5497",
      "volume": "60339",
      "turnover": "7273850.1",
      "trades": "635"
    },
    {
      "date": "2025-11-19",
      "bid": "120.20",
      "ask": "120.50",
      "open": "120.30",
      "high": "121.10",
      "low": "119.80",
      "close": "120.30",
      "average": "120.2704",
      "volume": "73808",
      "turnover": "8877119.1",
      "trades": "527"
    },
    {
      "date": "2025-11-20",
      "bid": "118.80",
      "ask": "119.00",
      "open": "120.50",
      "high": "121.20",
      "low": "118.90",
      "close": "119.10",
      "average": "119.6467",
      "volume": "40362",
      "turnover": "4829075.65",
      "trades": "520"
    },
    {
      "date": "2025-11-21",
      "bid": "120.30",
      "ask": "120.60",
      "open": "119.10",
      "high": "120.70",
      "low": "117.70",
      "close": "120.70",
      "average": "119.4762",
      "volume": "90059",
      "turnover": "10759730.6",
      "trades": "423"
    },
    {
      "date": "2025-11-24",
      "bid": "121.50",
      "ask": "122.00",
      "open": "120.30",
      "high": "122.20",
      "low": "120.30",
      "close": "122.20",
      "average": "121.8906",
      "volume": "98755",
      "turnover": "12037219.9",
      "trades": "508"
    },
    {
      "date": "2025-11-25",
      "bid": "123.80",
      "ask": "124.00",
      "open": "122.00",
      "high": "124.50",
      "low": "121.60",
      "close": "124.00",
      "average": "122.6776",
      "volume": "142571",
      "turnover": "17490268.2",
      "trades": "518"
    },
    {
      "date": "2025-11-26",
      "bid": "124.60",
      "ask": "124.70",
      "open": "126.50",
      "high": "127.10",
      "low": "123.60",
      "close": "125.00",
      "average": "124.8196",
      "volume": "107835",
      "turnover": "13459850.4",
      "trades": "615"
    },
    {
      "date": "2025-11-27",
      "bid": "126.10",
      "ask": "126.50",
      "open": "124.50",
      "high": "126.40",
      "low": "123.90",
      "close": "125.80",
      "average": "125.2941",
      "volume": "133357",
      "turnover": "16710251.9",
      "trades": "817"
    },
    {
      "date": "2025-11-28",
      "bid": "126.00",
      "ask": "126.30",
      "open": "126.10",
      "high": "126.10",
      "low": "125.00",
      "close": "125.50",
      "average": "125.4896",
      "volume": "108633",
      "turnover": "13632327.3",
      "trades": "616"
    },
    {
      "date": "2025-12-01",
      "bid": "125.50",
      "ask": "125.90",
      "open": "125.70",
      "high": "126.40",
      "low": "124.50",
      "close": "125.40",
      "average": "125.3973",
      "volume": "147894",
      "turnover": "18545530.89",
      "trades": "1059"
    },
    {
      "date": "2025-12-02",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.30",
      "high": "125.90",
      "low": "124.40",
      "close": "124.90",
      "average": "125.0808",
      "volume": "112685",
      "turnover": "14094808.8",
      "trades": "980"
    },
    {
      "date": "2025-12-03",
      "bid": "123.80",
      "ask": "124.00",
      "open": "124.60",
      "high": "125.80",
      "low": "123.50",
      "close": "123.80",
      "average": "124.3359",
      "volume": "74549",
      "turnover": "9269315",
      "trades": "694"
    },
    {
      "date": "2025-12-04",
      "bid": "125.80",
      "ask": "126.00",
      "open": "123.80",
      "high": "126.70",
      "low": "123.80",
      "close": "126.00",
      "average": "125.8795",
      "volume": "89642",
      "turnover": "11284091.7",
      "trades": "685"
    },
    {
      "date": "2025-12-05",
      "bid": "125.10",
      "ask": "125.30",
      "open": "126.00",
      "high": "127.00",
      "low": "125.10",
      "close": "125.10",
      "average": "125.5938",
      "volume": "71215",
      "turnover": "8944463.25",
      "trades": "611"
    },
    {
      "date": "2025-12-08",
      "bid": "125.20",
      "ask": "125.50",
      "open": "125.10",
      "high": "126.30",
      "low": "124.90",
      "close": "125.80",
      "average": "125.6461",
      "volume": "62120",
      "turnover": "7805078.35",
      "trades": "627"
    },
    {
      "date": "2025-12-09",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.20",
      "high": "130.30",
      "low": "126.10",
      "close": "126.60",
      "average": "127.4496",
      "volume": "143269",
      "turnover": "18259709",
      "trades": "999"
    },
    {
      "date": "2025-12-10",
      "bid": "126.10",
      "ask": "126.40",
      "open": "126.30",
      "high": "127.30",
      "low": "125.90",
      "close": "125.90",
      "average": "126.3187",
      "volume": "144758",
      "turnover": "18285712",
      "trades": "898"
    },
    {
      "date": "2025-12-11",
      "bid": "127.30",
      "ask": "127.60",
      "open": "126.50",
      "high": "128.10",
      "low": "126.40",
      "close": "127.40",
      "average": "127.22",
      "volume": "132820",
      "turnover": "16895122.14",
      "trades": "1132"
    },
    {
      "date": "2025-12-12",
      "bid": "126.80",
      "ask": "127.80",
      "open": "127.40",
      "high": "128.60",
      "low": "126.80",
      "close": "127.00",
      "average": "127.6657",
      "volume": "88855",
      "turnover": "11344181",
      "trades": "726"
    },
    {
      "date": "2025-12-15",
      "bid": "126.90",
      "ask": "127.50",
      "open": "127.00",
      "high": "128.70",
      "low": "126.60",
      "close": "126.80",
      "average": "127.391",
      "volume": "82556",
      "turnover": "10517159.15",
      "trades": "664"
    },
    {
      "date": "2025-12-16",
      "bid": "127.50",
      "ask": "127.70",
      "open": "126.80",
      "high": "129.00",
      "low": "126.70",
      "close": "127.40",
      "average": "127.9973",
      "volume": "111624",
      "turnover": "14287571.5",
      "trades": "675"
    },
    {
      "date": "2025-12-17",
      "bid": "126.60",
      "ask": "127.20",
      "open": "127.50",
      "high": "127.80",
      "low": "126.40",
      "close": "126.70",
      "average": "127.0306",
      "volume": "85824",
      "turnover": "10902289.5",
      "trades": "712"
    },
    {
      "date": "2025-12-18",
      "bid": "127.70",
      "ask": "128.00",
      "open": "126.20",
      "high": "128.10",
      "low": "126.20",
      "close": "127.90",
      "average": "127.4984",
      "volume": "78109",
      "turnover": "9958784.69",
      "trades": "557"
    },
    {
      "date": "2025-12-19",
      "bid": "130.50",
      "ask": "130.90",
      "open": "128.30",
      "high": "131.10",
      "low": "127.80",
      "close": "130.60",
      "average": "130.1142",
      "volume": "221418",
      "turnover": "28809636.6",
      "trades": "1281"
    },
    {
      "date": "2025-12-22",
      "bid": "131.10",
      "ask": "131.40",
      "open": "131.30",
      "high": "132.10",
      "low": "129.70",
      "close": "131.00",
      "average": "130.8214",
      "volume": "146369",
      "turnover": "19148183.7",
      "trades": "1351"
    },
    {
      "date": "2025-12-23",
      "bid": "131.70",
      "ask": "132.10",
      "open": "131.40",
      "high": "132.70",
      "low": "130.70",
      "close": "132.00",
      "average": "131.849",
      "volume": "130466",
      "turnover": "17202077.8",
      "trades": "1026"
    },
    {
      "date": "2025-12-29",
      "bid": "135.00",
      "ask": "135.20",
      "open": "132.50",
      "high": "135.70",
      "low": "132.50",
      "close": "135.20",
      "average": "134.6037",
      "volume": "127218",
      "turnover": "17124013.2",
      "trades": "1268"
    },
    {
      "date": "2025-12-30",
      "bid": "134.40",
      "ask": "134.70",
      "open": "135.00",
      "high": "135.30",
      "low": "134.10",
      "close": "134.40",
      "average": "134.6817",
      "volume": "202459",
      "turnover": "27267522.8",
      "trades": "1223"
    },
    {
      "date": "2026-01-02",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.70",
      "high": "136.00",
      "low": "132.40",
      "close": "132.80",
      "average": "133.6864",
      "volume": "194816",
      "turnover": "26044157.2",
      "trades": "1668"
    },
    {
      "date": "2026-01-05",
      "bid": "131.00",
      "ask": "131.10",
      "open": "132.20",
      "high": "132.20",
      "low": "130.10",
      "close": "131.20",
      "average": "131.1543",
      "volume": "70073",
      "turnover": "9190375.8",
      "trades": "583"
    },
    {
      "date": "2026-01-07",
      "bid": "135.00",
      "ask": "135.30",
      "open": "132.00",
      "high": "135.40",
      "low": "132.00",
      "close": "135.40",
      "average": "134.5467",
      "volume": "140020",
      "turnover": "18839222.89",
      "trades": "969"
    },
    {
      "date": "2026-01-08",
      "bid": "132.60",
      "ask": "132.90",
      "open": "135.10",
      "high": "135.10",
      "low": "131.80",
      "close": "132.50",
      "average": "132.8165",
      "volume": "67256",
      "turnover": "8932706.4",
      "trades": "680"
    },
    {
      "date": "2026-01-09",
      "bid": "133.20",
      "ask": "133.50",
      "open": "133.00",
      "high": "134.30",
      "low": "132.00",
      "close": "133.80",
      "average": "133.1583",
      "volume": "84639",
      "turnover": "11270381.8",
      "trades": "650"
    },
    {
      "date": "2026-01-12",
      "bid": "133.20",
      "ask": "133.40",
      "open": "133.60",
      "high": "133.90",
      "low": "132.10",
      "close": "133.20",
      "average": "133.083",
      "volume": "82102",
      "turnover": "10926379.9",
      "trades": "895"
    },
    {
      "date": "2026-01-13",
      "bid": "131.60",
      "ask": "131.80",
      "open": "133.20",
      "high": "133.40",
      "low": "130.80",
      "close": "131.70",
      "average": "131.5751",
      "volume": "84763",
      "turnover": "11152701.5",
      "trades": "819"
    },
    {
      "date": "2026-01-14",
      "bid": "130.00",
      "ask": "130.30",
      "open": "131.50",
      "high": "131.70",
      "low": "128.20",
      "close": "130.50",
      "average": "129.5671",
      "volume": "126913",
      "turnover": "16444043.2",
      "trades": "963"
    },
    {
      "date": "2026-01-15",
      "bid": "131.70",
      "ask": "132.30",
      "open": "130.50",
      "high": "132.20",
      "low": "129.50",
      "close": "132.00",
      "average": "130.9406",
      "volume": "63373",
      "turnover": "8298008.7",
      "trades": "661"
    },
    {
      "date": "2026-01-16",
      "bid": "130.40",
      "ask": "130.60",
      "open": "132.40",
      "high": "132.40",
      "low": "129.60",
      "close": "130.30",
      "average": "130.209",
      "volume": "54188",
      "turnover": "7055622",
      "trades": "588"
    },
    {
      "date": "2026-01-19",
      "bid": "127.50",
      "ask": "127.60",
      "open": "128.00",
      "high": "128.20",
      "low": "126.50",
      "close": "127.10",
      "average": "127.2277",
      "volume": "76854",
      "turnover": "9778065.55",
      "trades": "796"
    },
    {
      "date": "2026-01-20",
      "bid": "127.30",
      "ask": "128.00",
      "open": "127.60",
      "high": "128.00",
      "low": "126.00",
      "close": "127.20",
      "average": "127.0263",
      "volume": "56070",
      "turnover": "7122370.5",
      "trades": "591"
    },
    {
      "date": "2026-01-21",
      "bid": "127.90",
      "ask": "128.00",
      "open": "127.40",
      "high": "128.70",
      "low": "126.50",
      "close": "128.00",
      "average": "127.5448",
      "volume": "97206",
      "turnover": "12398614.9",
      "trades": "592"
    },
    {
      "date": "2026-01-22",
      "bid": "132.10",
      "ask": "132.40",
      "open": "129.30",
      "high": "133.60",
      "low": "128.50",
      "close": "132.30",
      "average": "131.0473",
      "volume": "143958",
      "turnover": "18852086.14",
      "trades": "994"
    },
    {
      "date": "2026-01-23",
      "bid": "129.60",
      "ask": "129.80",
      "open": "132.30",
      "high": "132.30",
      "low": "129.20",
      "close": "129.80",
      "average": "130.3666",
      "volume": "53637",
      "turnover": "6992113.45",
      "trades": "656"
    },
    {
      "date": "2026-01-26",
      "bid": "127.80",
      "ask": "128.30",
      "open": "129.70",
      "high": "129.70",
      "low": "127.50",
      "close": "128.30",
      "average": "128.2245",
      "volume": "80659",
      "turnover": "10344208.5",
      "trades": "733"
    },
    {
      "date": "2026-01-27",
      "bid": "128.00",
      "ask": "128.20",
      "open": "128.80",
      "high": "128.80",
      "low": "127.00",
      "close": "128.50",
      "average": "127.811",
      "volume": "46103",
      "turnover": "5892284.05",
      "trades": "523"
    },
    {
      "date": "2026-01-28",
      "bid": "128.50",
      "ask": "128.80",
      "open": "128.60",
      "high": "129.00",
      "low": "126.50",
      "close": "128.90",
      "average": "127.6893",
      "volume": "129935",
      "turnover": "16591196.75",
      "trades": "971"
    },
    {
      "date": "2026-01-29",
      "bid": "127.30",
      "ask": "127.50",
      "open": "128.80",
      "high": "128.80",
      "low": "127.20",
      "close": "127.40",
      "average": "127.8655",
      "volume": "73527",
      "turnover": "9401442",
      "trades": "557"
    },
    {
      "date": "2026-01-30",
      "bid": "126.00",
      "ask": "126.60",
      "open": "126.90",
      "high": "127.60",
      "low": "125.50",
      "close": "126.10",
      "average": "126.3984",
      "volume": "90411",
      "turnover": "11427562.3",
      "trades": "699"
    },
    {
      "date": "2026-02-02",
      "bid": "126.70",
      "ask": "127.20",
      "open": "126.10",
      "high": "127.40",
      "low": "125.30",
      "close": "127.00",
      "average": "126.6885",
      "volume": "67877",
      "turnover": "8598912.75",
      "trades": "688"
    },
    {
      "date": "2026-02-03",
      "bid": "126.60",
      "ask": "126.80",
      "open": "127.50",
      "high": "127.70",
      "low": "124.80",
      "close": "126.60",
      "average": "126.1186",
      "volume": "92634",
      "turnover": "11682880.75",
      "trades": "843"
    },
    {
      "date": "2026-02-04",
      "bid": "129.00",
      "ask": "129.60",
      "open": "126.80",
      "high": "130.00",
      "low": "126.30",
      "close": "129.00",
      "average": "128.6539",
      "volume": "86664",
      "turnover": "11148919.55",
      "trades": "721"
    },
    {
      "date": "2026-02-05",
      "bid": "131.10",
      "ask": "131.30",
      "open": "132.00",
      "high": "136.00",
      "low": "129.10",
      "close": "131.90",
      "average": "133.1268",
      "volume": "197842",
      "turnover": "26334763.55",
      "trades": "1554"
    },
    {
      "date": "2026-02-06",
      "bid": "132.10",
      "ask": "132.30",
      "open": "131.10",
      "high": "133.30",
      "low": "129.70",
      "close": "133.10",
      "average": "131.5221",
      "volume": "132883",
      "turnover": "17476666.3",
      "trades": "1327"
    },
    {
      "date": "2026-02-09",
      "bid": "132.00",
      "ask": "132.60",
      "open": "133.50",
      "high": "134.30",
      "low": "130.80",
      "close": "132.30",
      "average": "132.1577",
      "volume": "91125",
      "turnover": "12043317.15",
      "trades": "819"
    },
    {
      "date": "2026-02-10",
      "bid": "134.70",
      "ask": "134.90",
      "open": "132.60",
      "high": "134.90",
      "low": "132.30",
      "close": "134.70",
      "average": "133.8012",
      "volume": "117733",
      "turnover": "15751554.75",
      "trades": "1016"
    },
    {
      "date": "2026-02-11",
      "bid": "133.50",
      "ask": "133.80",
      "open": "134.60",
      "high": "134.60",
      "low": "132.80",
      "close": "133.20",
      "average": "133.4662",
      "volume": "119298",
      "turnover": "15917549.75",
      "trades": "814"
    },
    {
      "date": "2026-02-12",
      "bid": "131.70",
      "ask": "132.00",
      "open": "133.50",
      "high": "133.70",
      "low": "131.60",
      "close": "132.10",
      "average": "132.4056",
      "volume": "190046",
      "turnover": "25165194.85",
      "trades": "1113"
    },
    {
      "date": "2026-02-13",
      "bid": "132.30",
      "ask": "132.70",
      "open": "132.00",
      "high": "133.10",
      "low": "131.10",
      "close": "132.70",
      "average": "132.081",
      "volume": "62537",
      "turnover": "8259842.1",
      "trades": "489"
    },
    {
      "date": "2026-02-16",
      "bid": "130.10",
      "ask": "130.30",
      "open": "133.40",
      "high": "133.70",
      "low": "129.70",
      "close": "129.70",
      "average": "130.807",
      "volume": "93506",
      "turnover": "12233479.45",
      "trades": "668"
    },
    {
      "date": "2026-02-17",
      "bid": "129.20",
      "ask": "129.60",
      "open": "129.80",
      "high": "130.20",
      "low": "128.80",
      "close": "129.60",
      "average": "129.4797",
      "volume": "73142",
      "turnover": "9470609.6",
      "trades": "618"
    },
    {
      "date": "2026-02-18",
      "bid": "130.80",
      "ask": "131.00",
      "open": "129.60",
      "high": "131.00",
      "low": "128.80",
      "close": "130.50",
      "average": "130.2854",
      "volume": "91543",
      "turnover": "11926579.65",
      "trades": "786"
    },
    {
      "date": "2026-02-19",
      "bid": "131.80",
      "ask": "132.10",
      "open": "130.70",
      "high": "132.50",
      "low": "129.30",
      "close": "132.30",
      "average": "131.5676",
      "volume": "57558",
      "turnover": "7572855.15",
      "trades": "435"
    },
    {
      "date": "2026-02-20",
      "bid": "131.20",
      "ask": "131.70",
      "open": "132.20",
      "high": "133.90",
      "low": "131.30",
      "close": "132.00",
      "average": "132.4129",
      "volume": "122958",
      "turnover": "16280998.05",
      "trades": "848"
    },
    {
      "date": "2026-02-23",
      "bid": "131.90",
      "ask": "132.20",
      "open": "132.00",
      "high": "134.00",
      "low": "131.00",
      "close": "132.10",
      "average": "132.413",
      "volume": "110917",
      "turnover": "14687108.6",
      "trades": "786"
    },
    {
      "date": "2026-02-24",
      "bid": "134.70",
      "ask": "134.80",
      "open": "132.20",
      "high": "135.70",
      "low": "131.60",
      "close": "134.60",
      "average": "134.5247",
      "volume": "129856",
      "turnover": "17468470",
      "trades": "870"
    },
    {
      "date": "2026-02-25",
      "bid": "134.20",
      "ask": "134.90",
      "open": "134.80",
      "high": "136.30",
      "low": "133.80",
      "close": "134.70",
      "average": "135.0286",
      "volume": "123267",
      "turnover": "16646172.35",
      "trades": "890"
    },
    {
      "date": "2026-02-26",
      "bid": "136.60",
      "ask": "136.80",
      "open": "135.00",
      "high": "137.40",
      "low": "134.50",
      "close": "136.90",
      "average": "136.2855",
      "volume": "87014",
      "turnover": "11859729.95",
      "trades": "812"
    },
    {
      "date": "2026-02-27",
      "bid": "138.10",
      "ask": "138.30",
      "open": "136.90",
      "high": "138.60",
      "low": "136.10",
      "close": "138.60",
      "average": "138.1963",
      "volume": "204267",
      "turnover": "28227072.1",
      "trades": "828"
    },
    {
      "date": "2026-03-02",
      "bid": "127.40",
      "ask": "127.60",
      "open": "132.60",
      "high": "132.70",
      "low": "127.40",
      "close": "127.90",
      "average": "129.2242",
      "volume": "312407",
      "turnover": "40326888.25",
      "trades": "2453"
    },
    {
      "date": "2026-03-03",
      "bid": "121.00",
      "ask": "121.30",
      "open": "126.20",
      "high": "126.20",
      "low": "120.30",
      "close": "121.70",
      "average": "122.1977",
      "volume": "212458",
      "turnover": "25961807.9",
      "trades": "1877"
    },
    {
      "date": "2026-03-04",
      "bid": "125.10",
      "ask": "125.20",
      "open": "121.50",
      "high": "125.60",
      "low": "120.60",
      "close": "125.10",
      "average": "124.2433",
      "volume": "123512",
      "turnover": "15344379.05",
      "trades": "1157"
    },
    {
      "date": "2026-03-05",
      "bid": "125.80",
      "ask": "126.10",
      "open": "125.00",
      "high": "127.00",
      "low": "124.00",
      "close": "126.00",
      "average": "125.9526",
      "volume": "153972",
      "turnover": "19392180.45",
      "trades": "983"
    },
    {
      "date": "2026-03-06",
      "bid": "124.00",
      "ask": "124.30",
      "open": "126.00",
      "high": "126.70",
      "low": "123.20",
      "close": "124.40",
      "average": "124.7587",
      "volume": "112775",
      "turnover": "14069667.65",
      "trades": "959"
    },
    {
      "date": "2026-03-09",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.20",
      "high": "122.20",
      "low": "120.00",
      "close": "121.70",
      "average": "121.329",
      "volume": "133969",
      "turnover": "16253133.1",
      "trades": "1394"
    },
    {
      "date": "2026-03-10",
      "bid": "127.10",
      "ask": "127.40",
      "open": "123.70",
      "high": "128.10",
      "low": "123.70",
      "close": "127.40",
      "average": "126.8285",
      "volume": "191619",
      "turnover": "24304265.7",
      "trades": "1406"
    },
    {
      "date": "2026-03-11",
      "bid": "126.00",
      "ask": "126.30",
      "open": "127.40",
      "high": "127.40",
      "low": "125.00",
      "close": "126.40",
      "average": "126.153",
      "volume": "95683",
      "turnover": "12070494.05",
      "trades": "697"
    },
    {
      "date": "2026-03-12",
      "bid": "126.30",
      "ask": "126.60",
      "open": "126.00",
      "high": "127.60",
      "low": "125.70",
      "close": "126.00",
      "average": "126.4588",
      "volume": "119883",
      "turnover": "15161020.4",
      "trades": "789"
    },
    {
      "date": "2026-03-13",
      "bid": "124.70",
      "ask": "124.90",
      "open": "125.70",
      "high": "125.70",
      "low": "123.60",
      "close": "124.60",
      "average": "124.5842",
      "volume": "101951",
      "turnover": "12701997.7",
      "trades": "675"
    },
    {
      "date": "2026-03-16",
      "bid": "124.20",
      "ask": "124.30",
      "open": "124.90",
      "high": "125.20",
      "low": "123.40",
      "close": "124.10",
      "average": "124.1545",
      "volume": "104951",
      "turnover": "13029550.6",
      "trades": "774"
    },
    {
      "date": "2026-03-17",
      "bid": "125.10",
      "ask": "125.40",
      "open": "124.20",
      "high": "125.90",
      "low": "123.60",
      "close": "124.90",
      "average": "124.9137",
      "volume": "69965",
      "turnover": "8739818.94",
      "trades": "473"
    },
    {
      "date": "2026-03-18",
      "bid": "124.10",
      "ask": "124.30",
      "open": "125.10",
      "high": "126.20",
      "low": "123.80",
      "close": "124.10",
      "average": "124.8173",
      "volume": "73774",
      "turnover": "9208491.9",
      "trades": "683"
    },
    {
      "date": "2026-03-19",
      "bid": "121.20",
      "ask": "121.40",
      "open": "122.50",
      "high": "122.50",
      "low": "119.50",
      "close": "121.50",
      "average": "121.2499",
      "volume": "164268",
      "turnover": "19917388.89",
      "trades": "1290"
    },
    {
      "date": "2026-03-20",
      "bid": "119.20",
      "ask": "119.50",
      "open": "122.40",
      "high": "122.70",
      "low": "119.00",
      "close": "119.00",
      "average": "120.1977",
      "volume": "108682",
      "turnover": "13066132.85",
      "trades": "795"
    },
    {
      "date": "2026-03-23",
      "bid": "120.20",
      "ask": "120.70",
      "open": "115.20",
      "high": "122.30",
      "low": "115.00",
      "close": "120.20",
      "average": "118.8794",
      "volume": "158723",
      "turnover": "18803693",
      "trades": "1259"
    },
    {
      "date": "2026-03-24",
      "bid": "120.10",
      "ask": "120.50",
      "open": "120.20",
      "high": "121.20",
      "low": "119.20",
      "close": "120.40",
      "average": "120.0586",
      "volume": "113966",
      "turnover": "13681371.9",
      "trades": "908"
    },
    {
      "date": "2026-03-25",
      "bid": "120.00",
      "ask": "120.50",
      "open": "122.00",
      "high": "122.00",
      "low": "119.60",
      "close": "120.50",
      "average": "120.6482",
      "volume": "136144",
      "turnover": "16434525.05",
      "trades": "851"
    },
    {
      "date": "2026-03-26",
      "bid": "122.00",
      "ask": "122.30",
      "open": "122.80",
      "high": "123.10",
      "low": "119.70",
      "close": "122.30",
      "average": "121.7733",
      "volume": "84121",
      "turnover": "10244177.05",
      "trades": "576"
    },
    {
      "date": "2026-03-27",
      "bid": "120.60",
      "ask": "120.90",
      "open": "122.30",
      "high": "122.30",
      "low": "120.50",
      "close": "121.00",
      "average": "120.9604",
      "volume": "94165",
      "turnover": "11391037",
      "trades": "592"
    },
    {
      "date": "2026-03-30",
      "bid": "121.50",
      "ask": "121.70",
      "open": "120.00",
      "high": "121.90",
      "low": "118.20",
      "close": "121.90",
      "average": "120.8017",
      "volume": "91352",
      "turnover": "11028424.9",
      "trades": "794"
    },
    {
      "date": "2026-03-31",
      "bid": "124.40",
      "ask": "124.70",
      "open": "122.10",
      "high": "125.20",
      "low": "122.10",
      "close": "124.40",
      "average": "124.2401",
      "volume": "59078",
      "turnover": "7340870.75",
      "trades": "635"
    },
    {
      "date": "2026-04-01",
      "bid": "121.90",
      "ask": "122.10",
      "open": "127.80",
      "high": "127.80",
      "low": "119.70",
      "close": "121.90",
      "average": "122.1286",
      "volume": "215808",
      "turnover": "26372404.3",
      "trades": "1736"
    },
    {
      "date": "2026-04-02",
      "bid": "123.50",
      "ask": "123.70",
      "open": "121.00",
      "high": "123.90",
      "low": "120.70",
      "close": "123.90",
      "average": "123.2159",
      "volume": "52256",
      "turnover": "6438742.6",
      "trades": "455"
    },
    {
      "date": "2026-04-07",
      "bid": "121.60",
      "ask": "121.80",
      "open": "125.00",
      "high": "125.80",
      "low": "121.00",
      "close": "121.60",
      "average": "123.0168",
      "volume": "123312",
      "turnover": "15172603.6",
      "trades": "949"
    },
    {
      "date": "2026-04-08",
      "bid": "125.10",
      "ask": "125.40",
      "open": "126.00",
      "high": "126.90",
      "low": "123.50",
      "close": "125.80",
      "average": "125.8953",
      "volume": "126406",
      "turnover": "15915444.75",
      "trades": "878"
    },
    {
      "date": "2026-04-09",
      "bid": "125.60",
      "ask": "125.90",
      "open": "125.80",
      "high": "126.10",
      "low": "124.80",
      "close": "126.00",
      "average": "125.7615",
      "volume": "109743",
      "turnover": "13798477.1",
      "trades": "617"
    },
    {
      "date": "2026-04-10",
      "bid": "129.20",
      "ask": "129.50",
      "open": "127.00",
      "high": "130.70",
      "low": "126.50",
      "close": "129.70",
      "average": "129.2504",
      "volume": "119908",
      "turnover": "15497763.15",
      "trades": "879"
    },
    {
      "date": "2026-04-13",
      "bid": "126.30",
      "ask": "126.50",
      "open": "128.90",
      "high": "129.30",
      "low": "123.60",
      "close": "126.20",
      "average": "125.3567",
      "volume": "146997",
      "turnover": "18426603.6",
      "trades": "1130"
    },
    {
      "date": "2026-04-14",
      "bid": "125.70",
      "ask": "126.00",
      "open": "126.20",
      "high": "127.80",
      "low": "125.40",
      "close": "125.50",
      "average": "126.5751",
      "volume": "119900",
      "turnover": "15176550.2",
      "trades": "669"
    },
    {
      "date": "2026-04-15",
      "bid": "124.90",
      "ask": "125.20",
      "open": "126.00",
      "high": "127.30",
      "low": "124.90",
      "close": "124.90",
      "average": "125.5389",
      "volume": "79758",
      "turnover": "10013040.4",
      "trades": "817"
    },
    {
      "date": "2026-04-16",
      "bid": "126.00",
      "ask": "126.30",
      "open": "125.30",
      "high": "126.90",
      "low": "125.20",
      "close": "126.30",
      "average": "126.2065",
      "volume": "54189",
      "turnover": "6839064.55",
      "trades": "472"
    },
    {
      "date": "2026-04-17",
      "bid": "129.20",
      "ask": "129.50",
      "open": "126.30",
      "high": "129.90",
      "low": "126.30",
      "close": "129.90",
      "average": "128.8406",
      "volume": "68955",
      "turnover": "8883033",
      "trades": "616"
    },
    {
      "date": "2026-04-20",
      "bid": "127.10",
      "ask": "127.40",
      "open": "128.00",
      "high": "128.60",
      "low": "126.90",
      "close": "127.30",
      "average": "127.4813",
      "volume": "43187",
      "turnover": "5505599.7",
      "trades": "611"
    },
    {
      "date": "2026-04-21",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.40",
      "high": "128.40",
      "low": "125.90",
      "close": "126.50",
      "average": "126.9331",
      "volume": "33571",
      "turnover": "4261498.55",
      "trades": "418"
    },
    {
      "date": "2026-04-22",
      "bid": "125.20",
      "ask": "125.50",
      "open": "126.60",
      "high": "126.80",
      "low": "125.00",
      "close": "125.70",
      "average": "125.7381",
      "volume": "43880",
      "turnover": "5517264.65",
      "trades": "408"
    },
    {
      "date": "2026-04-23",
      "bid": "124.10",
      "ask": "124.50",
      "open": "125.40",
      "high": "125.60",
      "low": "123.90",
      "close": "124.10",
      "average": "124.4309",
      "volume": "47347",
      "turnover": "5891785.3",
      "trades": "649"
    },
    {
      "date": "2026-04-24",
      "bid": "124.00",
      "ask": "124.10",
      "open": "124.10",
      "high": "125.40",
      "low": "123.00",
      "close": "123.90",
      "average": "123.9118",
      "volume": "52313",
      "turnover": "6482222.65",
      "trades": "633"
    },
    {
      "date": "2026-04-27",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.90",
      "high": "124.80",
      "low": "123.10",
      "close": "123.10",
      "average": "123.7851",
      "volume": "54846",
      "turnover": "6790742.05",
      "trades": "613"
    },
    {
      "date": "2026-04-28",
      "bid": "122.10",
      "ask": "122.30",
      "open": "123.50",
      "high": "123.70",
      "low": "122.00",
      "close": "122.10",
      "average": "122.5848",
      "volume": "72382",
      "turnover": "8873761.6",
      "trades": "754"
    },
    {
      "date": "2026-04-29",
      "bid": "126.10",
      "ask": "127.20",
      "open": "125.20",
      "high": "128.40",
      "low": "125.00",
      "close": "126.90",
      "average": "127.0575",
      "volume": "142193",
      "turnover": "18067087.2",
      "trades": "1326"
    },
    {
      "date": "2026-04-30",
      "bid": "125.70",
      "ask": "126.00",
      "open": "126.60",
      "high": "127.60",
      "low": "124.50",
      "close": "125.60",
      "average": "126.0602",
      "volume": "58194",
      "turnover": "7338513.7",
      "trades": "437"
    },
    {
      "date": "2026-05-04",
      "bid": "125.50",
      "ask": "125.70",
      "open": "125.70",
      "high": "127.40",
      "low": "125.30",
      "close": "125.40",
      "average": "126.1252",
      "volume": "77954",
      "turnover": "9832112.65",
      "trades": "724"
    },
    {
      "date": "2026-05-05",
      "bid": "127.50",
      "ask": "127.80",
      "open": "125.70",
      "high": "128.00",
      "low": "125.70",
      "close": "127.80",
      "average": "127.4976",
      "volume": "66265",
      "turnover": "8448038.19",
      "trades": "517"
    },
    {
      "date": "2026-05-06",
      "bid": "134.90",
      "ask": "135.20",
      "open": "129.00",
      "high": "137.90",
      "low": "129.00",
      "close": "135.70",
      "average": "133.4821",
      "volume": "454429",
      "turnover": "60625616.7",
      "trades": "1756"
    },
    {
      "date": "2026-05-07",
      "bid": "136.60",
      "ask": "136.90",
      "open": "135.80",
      "high": "137.80",
      "low": "135.70",
      "close": "136.80",
      "average": "136.8981",
      "volume": "82649",
      "turnover": "11314405.05",
      "trades": "895"
    },
    {
      "date": "2026-05-08",
      "bid": "135.80",
      "ask": "136.40",
      "open": "136.70",
      "high": "137.90",
      "low": "135.50",
      "close": "136.40",
      "average": "136.6966",
      "volume": "46735",
      "turnover": "6388624.6",
      "trades": "612"
    },
    {
      "date": "2026-05-11",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.00",
      "high": "137.00",
      "low": "134.80",
      "close": "135.60",
      "average": "135.7475",
      "volume": "90916",
      "turnover": "12342323.7",
      "trades": "674"
    },
    {
      "date": "2026-05-12",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.40",
      "high": "136.60",
      "low": "133.80",
      "close": "134.20",
      "average": "134.7891",
      "volume": "67415",
      "turnover": "9087169.6",
      "trades": "537"
    },
    {
      "date": "2026-05-13",
      "bid": "136.20",
      "ask": "136.40",
      "open": "135.00",
      "high": "137.00",
      "low": "134.30",
      "close": "136.60",
      "average": "136.2098",
      "volume": "47671",
      "turnover": "6493091.2",
      "trades": "346"
    },
    {
      "date": "2026-05-15",
      "bid": "134.30",
      "ask": "135.00",
      "open": "136.60",
      "high": "137.30",
      "low": "134.20",
      "close": "135.30",
      "average": "135.6068",
      "volume": "73210",
      "turnover": "9927417.75",
      "trades": "778"
    },
    {
      "date": "2026-05-18",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.70",
      "high": "135.00",
      "low": "131.80",
      "close": "133.20",
      "average": "133.4241",
      "volume": "72821",
      "turnover": "9715252.75",
      "trades": "650"
    },
    {
      "date": "2026-05-19",
      "bid": "132.80",
      "ask": "133.20",
      "open": "133.20",
      "high": "135.30",
      "low": "132.70",
      "close": "132.70",
      "average": "133.4557",
      "volume": "58461",
      "turnover": "7805928.95",
      "trades": "535"
    },
    {
      "date": "2026-05-20",
      "bid": "136.30",
      "ask": "137.00",
      "open": "132.00",
      "high": "137.00",
      "low": "131.00",
      "close": "135.90",
      "average": "134.4468",
      "volume": "238527",
      "turnover": "32068736.55",
      "trades": "847"
    },
    {
      "date": "2026-05-21",
      "bid": "135.20",
      "ask": "136.30",
      "open": "135.90",
      "high": "137.90",
      "low": "135.20",
      "close": "136.30",
      "average": "136.1785",
      "volume": "105591",
      "turnover": "14379310.85",
      "trades": "646"
    },
    {
      "date": "2026-05-22",
      "bid": "138.00",
      "ask": "138.50",
      "open": "136.50",
      "high": "138.80",
      "low": "136.40",
      "close": "138.80",
      "average": "138.037",
      "volume": "57649",
      "turnover": "7955580.5",
      "trades": "584"
    },
    {
      "date": "2026-05-25",
      "bid": "140.30",
      "ask": "140.60",
      "open": "139.00",
      "high": "141.00",
      "low": "139.00",
      "close": "141.00",
      "average": "140.275",
      "volume": "48885",
      "turnover": "6855003.45",
      "trades": "564"
    },
    {
      "date": "2026-05-26",
      "bid": "138.70",
      "ask": "139.10",
      "open": "140.60",
      "high": "140.60",
      "low": "137.90",
      "close": "139.30",
      "average": "139.1317",
      "volume": "101258",
      "turnover": "14088374.15",
      "trades": "916"
    },
    {
      "date": "2026-05-27",
      "bid": "139.20",
      "ask": "139.50",
      "open": "139.40",
      "high": "143.00",
      "low": "139.20",
      "close": "139.40",
      "average": "140.8471",
      "volume": "88106",
      "turnover": "12418944.9",
      "trades": "740"
    },
    {
      "date": "2026-05-28",
      "bid": "139.50",
      "ask": "139.80",
      "open": "139.00",
      "high": "140.20",
      "low": "138.40",
      "close": "139.50",
      "average": "139.3662",
      "volume": "67728",
      "turnover": "9438882.19",
      "trades": "592"
    },
    {
      "date": "2026-05-29",
      "bid": "141.10",
      "ask": "141.30",
      "open": "141.60",
      "high": "141.60",
      "low": "139.30",
      "close": "141.30",
      "average": "141.1833",
      "volume": "155324",
      "turnover": "21928790.3",
      "trades": "566"
    },
    {
      "date": "2026-06-01",
      "bid": "140.70",
      "ask": "140.90",
      "open": "147.00",
      "high": "148.70",
      "low": "140.20",
      "close": "140.60",
      "average": "142.9248",
      "volume": "258178",
      "turnover": "36897342.6",
      "trades": "1981"
    },
    {
      "date": "2026-06-02",
      "bid": "140.90",
      "ask": "141.00",
      "open": "140.60",
      "high": "141.90",
      "low": "139.10",
      "close": "141.10",
      "average": "140.4984",
      "volume": "443739",
      "turnover": "62326984.3",
      "trades": "1707"
    },
    {
      "date": "2026-06-03",
      "bid": "140.10",
      "ask": "140.40",
      "open": "141.10",
      "high": "141.60",
      "low": "139.70",
      "close": "140.10",
      "average": "140.4879",
      "volume": "115821",
      "turnover": "16271242.75",
      "trades": "711"
    },
    {
      "date": "2026-06-04",
      "bid": "141.30",
      "ask": "141.60",
      "open": "140.40",
      "high": "143.00",
      "low": "139.50",
      "close": "140.80",
      "average": "141.5758",
      "volume": "147017",
      "turnover": "20814849.95",
      "trades": "1209"
    },
    {
      "date": "2026-06-05",
      "bid": "141.50",
      "ask": "142.00",
      "open": "140.60",
      "high": "143.90",
      "low": "139.50",
      "close": "141.80",
      "average": "141.8635",
      "volume": "106856",
      "turnover": "15170181",
      "trades": "729"
    },
    {
      "date": "2026-06-08",
      "bid": "141.60",
      "ask": "141.70",
      "open": "140.00",
      "high": "142.30",
      "low": "139.40",
      "close": "141.80",
      "average": "141.3692",
      "volume": "77679",
      "turnover": "10977687.1",
      "trades": "692"
    },
    {
      "date": "2026-06-09",
      "bid": "139.40",
      "ask": "139.70",
      "open": "141.60",
      "high": "141.60",
      "low": "139.40",
      "close": "139.40",
      "average": "140.0424",
      "volume": "65910",
      "turnover": "9230323.75",
      "trades": "601"
    },
    {
      "date": "2026-06-10",
      "bid": "141.00",
      "ask": "141.80",
      "open": "139.80",
      "high": "142.10",
      "low": "139.80",
      "close": "141.20",
      "average": "141.0156",
      "volume": "73813",
      "turnover": "10412952.9",
      "trades": "715"
    },
    {
      "date": "2026-06-11",
      "bid": "147.00",
      "ask": "147.40",
      "open": "143.00",
      "high": "148.20",
      "low": "143.00",
      "close": "147.70",
      "average": "147.347",
      "volume": "197325",
      "turnover": "29072627.3",
      "trades": "1313"
    },
    {
      "date": "2026-06-12",
      "bid": "149.60",
      "ask": "149.90",
      "open": "149.30",
      "high": "150.60",
      "low": "147.70",
      "close": "150.20",
      "average": "149.54",
      "volume": "121723",
      "turnover": "18202629.2",
      "trades": "827"
    },
    {
      "date": "2026-06-15",
      "bid": "149.90",
      "ask": "150.10",
      "open": "151.90",
      "high": "153.80",
      "low": "149.70",
      "close": "149.70",
      "average": "150.8854",
      "volume": "99126",
      "turnover": "14963042.7",
      "trades": "709"
    },
    {
      "date": "2026-06-16",
      "bid": "147.50",
      "ask": "148.20",
      "open": "149.70",
      "high": "150.60",
      "low": "147.50",
      "close": "147.70",
      "average": "148.2205",
      "volume": "63105",
      "turnover": "9353746.35",
      "trades": "544"
    },
    {
      "date": "2026-06-17",
      "bid": "145.70",
      "ask": "146.10",
      "open": "147.30",
      "high": "147.60",
      "low": "145.20",
      "close": "146.10",
      "average": "146.4915",
      "volume": "77111",
      "turnover": "11296504.35",
      "trades": "538"
    },
    {
      "date": "2026-06-18",
      "bid": "144.40",
      "ask": "144.70",
      "open": "145.80",
      "high": "145.80",
      "low": "143.00",
      "close": "144.80",
      "average": "144.5819",
      "volume": "104374",
      "turnover": "15089364.55",
      "trades": "594"
    },
    {
      "date": "2026-06-22",
      "bid": "143.90",
      "ask": "144.50",
      "open": "144.70",
      "high": "144.70",
      "low": "142.10",
      "close": "144.50",
      "average": "143.5315",
      "volume": "74085",
      "turnover": "10633301.19",
      "trades": "543"
    },
    {
      "date": "2026-06-23",
      "bid": "142.30",
      "ask": "142.50",
      "open": "143.00",
      "high": "143.40",
      "low": "141.10",
      "close": "142.40",
      "average": "142.2354",
      "volume": "70833",
      "turnover": "10074742.1",
      "trades": "565"
    },
    {
      "date": "2026-06-24",
      "bid": "142.90",
      "ask": "143.10",
      "open": "142.30",
      "high": "143.50",
      "low": "141.70",
      "close": "143.50",
      "average": "142.878",
      "volume": "50534",
      "turnover": "7219849.4",
      "trades": "515"
    },
    {
      "date": "2026-06-25",
      "bid": "144.20",
      "ask": "144.60",
      "open": "143.30",
      "high": "145.20",
      "low": "143.30",
      "close": "144.70",
      "average": "144.5068",
      "volume": "76095",
      "turnover": "10996243.5",
      "trades": "492"
    },
    {
      "date": "2026-06-26",
      "bid": "145.20",
      "ask": "145.50",
      "open": "144.60",
      "high": "145.50",
      "low": "143.50",
      "close": "145.50",
      "average": "144.9423",
      "volume": "65353",
      "turnover": "9471761.65",
      "trades": "488"
    },
    {
      "date": "2026-06-29",
      "bid": "143.50",
      "ask": "144.00",
      "open": "145.50",
      "high": "146.20",
      "low": "143.00",
      "close": "144.00",
      "average": "144.1279",
      "volume": "75712",
      "turnover": "10912616.55",
      "trades": "763"
    },
    {
      "date": "2026-06-30",
      "bid": "145.00",
      "ask": "145.20",
      "open": "144.20",
      "high": "145.80",
      "low": "144.10",
      "close": "144.90",
      "average": "144.9199",
      "volume": "52752",
      "turnover": "7644784.25",
      "trades": "506"
    },
    {
      "date": "2026-07-01",
      "bid": "144.10",
      "ask": "144.50",
      "open": "145.60",
      "high": "146.30",
      "low": "142.80",
      "close": "144.60",
      "average": "144.0406",
      "volume": "97219",
      "turnover": "14004046.2",
      "trades": "911"
    },
    {
      "date": "2026-07-02",
      "bid": "145.70",
      "ask": "146.10",
      "open": "143.80",
      "high": "147.00",
      "low": "143.00",
      "close": "145.60",
      "average": "145.7839",
      "volume": "71685",
      "turnover": "10451490.35",
      "trades": "563"
    },
    {
      "date": "2026-07-03",
      "bid": "145.80",
      "ask": "146.10",
      "open": "144.20",
      "high": "146.20",
      "low": "144.10",
      "close": "145.70",
      "average": "145.5912",
      "volume": "74204",
      "turnover": "10803376.05",
      "trades": "480"
    },
    {
      "date": "2026-07-06",
      "bid": "143.30",
      "ask": "144.00",
      "open": "145.70",
      "high": "146.70",
      "low": "143.20",
      "close": "143.80",
      "average": "144.5843",
      "volume": "56410",
      "turnover": "8155157.75",
      "trades": "554"
    },
    {
      "date": "2026-07-07",
      "bid": "141.60",
      "ask": "142.20",
      "open": "143.50",
      "high": "144.40",
      "low": "141.60",
      "close": "142.00",
      "average": "142.8712",
      "volume": "50009",
      "turnover": "7146450.9",
      "trades": "586"
    },
    {
      "date": "2026-07-08",
      "bid": "139.20",
      "ask": "139.50",
      "open": "141.30",
      "high": "141.60",
      "low": "138.90",
      "close": "139.30",
      "average": "139.6722",
      "volume": "104540",
      "turnover": "14601304.5",
      "trades": "639"
    },
    {
      "date": "2026-07-09",
      "bid": "141.00",
      "ask": "141.30",
      "open": "140.30",
      "high": "141.40",
      "low": "140.00",
      "close": "141.40",
      "average": "141.101",
      "volume": "45550",
      "turnover": "6426257.35",
      "trades": "695"
    },
    {
      "date": "2026-07-10",
      "bid": "142.20",
      "ask": "142.90",
      "open": "141.40",
      "high": "142.90",
      "low": "141.10",
      "close": "141.90",
      "average": "141.9159",
      "volume": "63721",
      "turnover": "9042136.55",
      "trades": "589"
    },
    {
      "date": "2026-07-13",
      "bid": "141.80",
      "ask": "142.00",
      "open": "141.90",
      "high": "142.40",
      "low": "140.40",
      "close": "142.10",
      "average": "141.7912",
      "volume": "52410",
      "turnover": "7431325.55",
      "trades": "558"
    },
    {
      "date": "2026-07-14",
      "bid": "142.40",
      "ask": "142.60",
      "open": "142.00",
      "high": "142.80",
      "low": "140.50",
      "close": "142.20",
      "average": "141.8745",
      "volume": "50446",
      "turnover": "7157037.55",
      "trades": "427"
    },
    {
      "date": "2026-07-15",
      "bid": "142.80",
      "ask": "143.20",
      "open": "142.60",
      "high": "144.10",
      "low": "141.30",
      "close": "143.50",
      "average": "143.1071",
      "volume": "54470",
      "turnover": "7794692.95",
      "trades": "419"
    },
    {
      "date": "2026-07-16",
      "bid": "145.60",
      "ask": "145.70",
      "open": "143.20",
      "high": "145.70",
      "low": "142.70",
      "close": "145.00",
      "average": "144.7257",
      "volume": "56124",
      "turnover": "8123103.5",
      "trades": "591"
    },
    {
      "date": "2026-07-17",
      "bid": "143.80",
      "ask": "144.20",
      "open": "145.00",
      "high": "148.40",
      "low": "143.00",
      "close": "144.30",
      "average": "145.3772",
      "volume": "65214",
      "turnover": "9480588.8",
      "trades": "802"
    },
    {
      "date": "2026-07-20",
      "bid": "147.10",
      "ask": "147.40",
      "open": "148.00",
      "high": "148.70",
      "low": "143.10",
      "close": "147.50",
      "average": "147.055",
      "volume": "118328",
      "turnover": "17393392.64",
      "trades": "810"
    },
    {
      "date": "2026-07-21",
      "bid": "148.80",
      "ask": "149.20",
      "open": "149.00",
      "high": "149.30",
      "low": "145.90",
      "close": "148.80",
      "average": "147.8033",
      "volume": "57789",
      "turnover": "8540242.19",
      "trades": "731"
    },
    {
      "date": "2026-07-22",
      "bid": "149.30",
      "ask": "149.60",
      "open": "149.10",
      "high": "150.50",
      "low": "147.30",
      "close": "149.20",
      "average": "149.0581",
      "volume": "67979",
      "turnover": "10132463.69",
      "trades": "590"
    },
    {
      "date": "2026-07-23",
      "bid": "148.20",
      "ask": "148.90",
      "open": "149.20",
      "high": "150.00",
      "low": "148.10",
      "close": "148.60",
      "average": "148.8135",
      "volume": "50166",
      "turnover": "7466924",
      "trades": "627"
    },
    {
      "date": "2026-07-24",
      "bid": "149.60",
      "ask": "150.00",
      "open": "148.60",
      "high": "150.40",
      "low": "147.90",
      "close": "150.40",
      "average": "149.3891",
      "volume": "69687",
      "turnover": "10410489.19",
      "trades": "722"
    },
    {
      "date": "2026-07-27",
      "bid": "151.90",
      "ask": "152.10",
      "open": "150.40",
      "high": "152.80",
      "low": "150.40",
      "close": "152.30",
      "average": "152.1875",
      "volume": "71290",
      "turnover": "10849322.25",
      "trades": "736"
    },
    {
      "date": "2026-07-28",
      "bid": "153.30",
      "ask": "153.50",
      "open": "152.10",
      "high": "153.80",
      "low": "152.00",
      "close": "153.70",
      "average": "153.3389",
      "volume": "74558",
      "turnover": "11430269.85",
      "trades": "696"
    },
    {
      "date": "2026-07-29",
      "bid": "153.40",
      "ask": "153.80",
      "open": "153.70",
      "high": "154.20",
      "low": "151.80",
      "close": "153.20",
      "average": "152.9826",
      "volume": "52817",
      "turnover": "8081957.75",
      "trades": "725"
    },
    {
      "date": "2026-07-30",
      "bid": "154.60",
      "ask": "155.00",
      "open": "153.40",
      "high": "155.80",
      "low": "153.00",
      "close": "155.10",
      "average": "154.9325",
      "volume": "51531",
      "turnover": "7984820.1",
      "trades": "657"
    },
    {
      "date": "2026-07-31",
      "bid": "154.10",
      "ask": "154.40",
      "open": "155.10",
      "high": "155.90",
      "low": "153.40",
      "close": "153.90",
      "average": "154.1793",
      "volume": "62220",
      "turnover": "9593534.5",
      "trades": "653"
    },
    {
      "date": "2026-08-03",
      "bid": "154.20",
      "ask": "154.30",
      "open": "154.50",
      "high": "154.90",
      "low": "153.00",
      "close": "154.50",
      "average": "154.0889",
      "volume": "70287",
      "turnover": "10829613.15",
      "trades": "733"
    },
    {
      "date": "2026-08-04",
      "bid": "153.10",
      "ask": "153.80",
      "open": "154.50",
      "high": "154.50",
      "low": "151.80",
      "close": "153.90",
      "average": "153.2355",
      "volume": "51436",
      "turnover": "7881061.85",
      "trades": "553"
    },
    {
      "date": "2026-08-05",
      "bid": "152.00",
      "ask": "153.40",
      "open": "153.70",
      "high": "154.40",
      "low": "152.30",
      "close": "153.40",
      "average": "153.553",
      "volume": "63967",
      "turnover": "9822340.4",
      "trades": "661"
    }
  ]
}