{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX120/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hufv-a?id=TX120",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX120",
    "asset_class": "SHARES",
    "isin": "SE0000170375",
    "symbol": "HUFV A",
    "company": "Hufvudstaden A",
    "market": null,
    "last_sale_price": "SEK 121.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "161.10",
      "ask": "161.20",
      "open": "157.40",
      "high": "161.30",
      "low": "157.30",
      "close": "161.05",
      "average": "160.1021",
      "volume": "146091",
      "turnover": "23388592.37",
      "trades": "1161"
    },
    {
      "date": "2021-08-03",
      "bid": "160.15",
      "ask": "160.25",
      "open": "160.60",
      "high": "162.30",
      "low": "160.00",
      "close": "160.00",
      "average": "160.5208",
      "volume": "162702",
      "turnover": "26117300.8",
      "trades": "1055"
    },
    {
      "date": "2021-08-04",
      "bid": "163.35",
      "ask": "163.70",
      "open": "160.50",
      "high": "163.70",
      "low": "159.95",
      "close": "162.75",
      "average": "162.0946",
      "volume": "253084",
      "turnover": "41021801.34",
      "trades": "1233"
    },
    {
      "date": "2021-08-05",
      "bid": "162.10",
      "ask": "162.25",
      "open": "162.80",
      "high": "164.40",
      "low": "161.80",
      "close": "162.10",
      "average": "162.8138",
      "volume": "231826",
      "turnover": "37744556.5",
      "trades": "1334"
    },
    {
      "date": "2021-08-06",
      "bid": "159.25",
      "ask": "159.40",
      "open": "162.20",
      "high": "162.20",
      "low": "158.95",
      "close": "159.35",
      "average": "159.9739",
      "volume": "231799",
      "turnover": "37083755.31",
      "trades": "1423"
    },
    {
      "date": "2021-08-09",
      "bid": "159.20",
      "ask": "159.45",
      "open": "159.35",
      "high": "159.90",
      "low": "158.00",
      "close": "159.40",
      "average": "159.1846",
      "volume": "231967",
      "turnover": "36925954.25",
      "trades": "1244"
    },
    {
      "date": "2021-08-10",
      "bid": "159.75",
      "ask": "159.90",
      "open": "159.45",
      "high": "160.85",
      "low": "158.75",
      "close": "159.90",
      "average": "159.7424",
      "volume": "237729",
      "turnover": "37977464.92",
      "trades": "1556"
    },
    {
      "date": "2021-08-11",
      "bid": "158.50",
      "ask": "158.55",
      "open": "159.85",
      "high": "160.70",
      "low": "157.65",
      "close": "158.50",
      "average": "158.6187",
      "volume": "450483",
      "turnover": "71453103.84",
      "trades": "2387"
    },
    {
      "date": "2021-08-12",
      "bid": "157.85",
      "ask": "158.00",
      "open": "158.00",
      "high": "159.10",
      "low": "157.85",
      "close": "157.90",
      "average": "158.1751",
      "volume": "313969",
      "turnover": "49663969.79",
      "trades": "1649"
    },
    {
      "date": "2021-08-13",
      "bid": "156.55",
      "ask": "156.65",
      "open": "157.90",
      "high": "158.50",
      "low": "156.20",
      "close": "156.70",
      "average": "157.1647",
      "volume": "556835",
      "turnover": "87516384.77",
      "trades": "2897"
    },
    {
      "date": "2021-08-16",
      "bid": "159.20",
      "ask": "159.25",
      "open": "156.70",
      "high": "160.65",
      "low": "156.00",
      "close": "159.40",
      "average": "159.2985",
      "volume": "330545",
      "turnover": "52655502.95",
      "trades": "2600"
    },
    {
      "date": "2021-08-17",
      "bid": "158.25",
      "ask": "158.45",
      "open": "159.70",
      "high": "160.00",
      "low": "157.45",
      "close": "158.40",
      "average": "158.2637",
      "volume": "254761",
      "turnover": "40260571.08",
      "trades": "1293"
    },
    {
      "date": "2021-08-18",
      "bid": "160.55",
      "ask": "160.75",
      "open": "159.70",
      "high": "161.45",
      "low": "158.35",
      "close": "160.65",
      "average": "160.6065",
      "volume": "180158",
      "turnover": "28933915.04",
      "trades": "1155"
    },
    {
      "date": "2021-08-19",
      "bid": "156.15",
      "ask": "156.35",
      "open": "159.90",
      "high": "160.15",
      "low": "155.80",
      "close": "156.00",
      "average": "157.0018",
      "volume": "250671",
      "turnover": "39367902.18",
      "trades": "1836"
    },
    {
      "date": "2021-08-20",
      "bid": "156.95",
      "ask": "157.40",
      "open": "155.45",
      "high": "158.80",
      "low": "155.45",
      "close": "157.10",
      "average": "157.3508",
      "volume": "324342",
      "turnover": "51036085.31",
      "trades": "1485"
    },
    {
      "date": "2021-08-23",
      "bid": "154.75",
      "ask": "154.95",
      "open": "156.90",
      "high": "156.95",
      "low": "149.80",
      "close": "154.25",
      "average": "152.6127",
      "volume": "686036",
      "turnover": "104712729.22",
      "trades": "4104"
    },
    {
      "date": "2021-08-24",
      "bid": "155.00",
      "ask": "155.15",
      "open": "152.30",
      "high": "156.15",
      "low": "151.05",
      "close": "154.80",
      "average": "154.1203",
      "volume": "658183",
      "turnover": "101430686.37",
      "trades": "2943"
    },
    {
      "date": "2021-08-25",
      "bid": "152.50",
      "ask": "152.70",
      "open": "155.20",
      "high": "157.15",
      "low": "152.10",
      "close": "152.75",
      "average": "153.6622",
      "volume": "383819",
      "turnover": "58980640.79",
      "trades": "2931"
    },
    {
      "date": "2021-08-26",
      "bid": "151.85",
      "ask": "152.10",
      "open": "152.00",
      "high": "153.50",
      "low": "150.15",
      "close": "151.95",
      "average": "152.1612",
      "volume": "274776",
      "turnover": "41809023.81",
      "trades": "1750"
    },
    {
      "date": "2021-08-27",
      "bid": "155.45",
      "ask": "155.60",
      "open": "151.00",
      "high": "155.70",
      "low": "150.80",
      "close": "155.55",
      "average": "154.5544",
      "volume": "225300",
      "turnover": "34818549.02",
      "trades": "1735"
    },
    {
      "date": "2021-08-30",
      "bid": "157.00",
      "ask": "157.10",
      "open": "156.00",
      "high": "157.30",
      "low": "155.65",
      "close": "157.20",
      "average": "156.6524",
      "volume": "177185",
      "turnover": "27755958.38",
      "trades": "1258"
    },
    {
      "date": "2021-08-31",
      "bid": "156.85",
      "ask": "156.95",
      "open": "157.05",
      "high": "157.05",
      "low": "154.60",
      "close": "156.70",
      "average": "155.9196",
      "volume": "455576",
      "turnover": "71021443.39",
      "trades": "1964"
    },
    {
      "date": "2021-09-01",
      "bid": "154.75",
      "ask": "154.85",
      "open": "156.15",
      "high": "158.70",
      "low": "154.00",
      "close": "154.00",
      "average": "154.8498",
      "volume": "381412",
      "turnover": "59090390.21",
      "trades": "1753"
    },
    {
      "date": "2021-09-02",
      "bid": "154.00",
      "ask": "154.05",
      "open": "154.45",
      "high": "155.35",
      "low": "153.75",
      "close": "153.90",
      "average": "154.4472",
      "volume": "298498",
      "turnover": "46102606.09",
      "trades": "1682"
    },
    {
      "date": "2021-09-03",
      "bid": "151.00",
      "ask": "151.20",
      "open": "154.05",
      "high": "154.85",
      "low": "150.90",
      "close": "150.90",
      "average": "151.9101",
      "volume": "231069",
      "turnover": "35105360.81",
      "trades": "1277"
    },
    {
      "date": "2021-09-06",
      "bid": "151.10",
      "ask": "151.25",
      "open": "150.00",
      "high": "152.15",
      "low": "149.20",
      "close": "151.05",
      "average": "150.0481",
      "volume": "752159",
      "turnover": "112862377.55",
      "trades": "1683"
    },
    {
      "date": "2021-09-07",
      "bid": "149.80",
      "ask": "149.95",
      "open": "151.05",
      "high": "152.70",
      "low": "149.40",
      "close": "149.70",
      "average": "150.3711",
      "volume": "219216",
      "turnover": "32965125.11",
      "trades": "1541"
    },
    {
      "date": "2021-09-08",
      "bid": "144.70",
      "ask": "144.90",
      "open": "149.50",
      "high": "149.50",
      "low": "144.50",
      "close": "144.75",
      "average": "146.2608",
      "volume": "368017",
      "turnover": "53828844.62",
      "trades": "2086"
    },
    {
      "date": "2021-09-09",
      "bid": "145.00",
      "ask": "145.15",
      "open": "144.50",
      "high": "145.45",
      "low": "143.70",
      "close": "145.00",
      "average": "144.7654",
      "volume": "229729",
      "turnover": "33257430.63",
      "trades": "1615"
    },
    {
      "date": "2021-09-10",
      "bid": "142.65",
      "ask": "142.80",
      "open": "145.00",
      "high": "146.00",
      "low": "142.15",
      "close": "142.60",
      "average": "143.3971",
      "volume": "309086",
      "turnover": "44320970.5",
      "trades": "2061"
    },
    {
      "date": "2021-09-13",
      "bid": "143.65",
      "ask": "143.75",
      "open": "142.60",
      "high": "144.00",
      "low": "141.65",
      "close": "143.50",
      "average": "142.8508",
      "volume": "468962",
      "turnover": "67085040.55",
      "trades": "2922"
    },
    {
      "date": "2021-09-14",
      "bid": "143.00",
      "ask": "143.05",
      "open": "143.00",
      "high": "143.50",
      "low": "142.00",
      "close": "143.00",
      "average": "142.907",
      "volume": "219681",
      "turnover": "31393755.17",
      "trades": "1204"
    },
    {
      "date": "2021-09-15",
      "bid": "139.95",
      "ask": "140.05",
      "open": "142.95",
      "high": "142.95",
      "low": "139.50",
      "close": "139.80",
      "average": "140.7579",
      "volume": "511038",
      "turnover": "71931894.15",
      "trades": "1850"
    },
    {
      "date": "2021-09-16",
      "bid": "138.90",
      "ask": "139.05",
      "open": "140.00",
      "high": "140.65",
      "low": "138.35",
      "close": "139.10",
      "average": "139.0273",
      "volume": "353246",
      "turnover": "49112046.6",
      "trades": "2391"
    },
    {
      "date": "2021-09-17",
      "bid": "137.10",
      "ask": "137.15",
      "open": "139.00",
      "high": "139.50",
      "low": "136.50",
      "close": "136.50",
      "average": "137.2317",
      "volume": "896388",
      "turnover": "123025325.12",
      "trades": "3032"
    },
    {
      "date": "2021-09-20",
      "bid": "133.30",
      "ask": "133.45",
      "open": "135.45",
      "high": "136.10",
      "low": "132.45",
      "close": "133.25",
      "average": "133.8822",
      "volume": "382180",
      "turnover": "51167216.95",
      "trades": "2741"
    },
    {
      "date": "2021-09-21",
      "bid": "134.00",
      "ask": "134.10",
      "open": "133.00",
      "high": "134.75",
      "low": "132.10",
      "close": "133.80",
      "average": "133.5923",
      "volume": "357596",
      "turnover": "47771838",
      "trades": "1947"
    },
    {
      "date": "2021-09-22",
      "bid": "134.35",
      "ask": "134.45",
      "open": "134.30",
      "high": "136.20",
      "low": "133.70",
      "close": "134.00",
      "average": "134.6073",
      "volume": "306086",
      "turnover": "41201399.29",
      "trades": "2122"
    },
    {
      "date": "2021-09-23",
      "bid": "136.45",
      "ask": "136.60",
      "open": "134.50",
      "high": "136.75",
      "low": "134.50",
      "close": "136.45",
      "average": "136.3384",
      "volume": "248539",
      "turnover": "33885193.46",
      "trades": "1565"
    },
    {
      "date": "2021-09-24",
      "bid": "134.85",
      "ask": "134.95",
      "open": "136.45",
      "high": "136.45",
      "low": "133.90",
      "close": "134.80",
      "average": "134.6221",
      "volume": "515340",
      "turnover": "69376175.15",
      "trades": "1441"
    },
    {
      "date": "2021-09-27",
      "bid": "134.70",
      "ask": "134.75",
      "open": "135.00",
      "high": "136.55",
      "low": "134.45",
      "close": "134.45",
      "average": "135.0938",
      "volume": "246364",
      "turnover": "33282787.1",
      "trades": "1870"
    },
    {
      "date": "2021-09-28",
      "bid": "131.50",
      "ask": "131.65",
      "open": "134.45",
      "high": "134.45",
      "low": "131.05",
      "close": "131.10",
      "average": "132.0014",
      "volume": "903246",
      "turnover": "119230895.61",
      "trades": "2714"
    },
    {
      "date": "2021-09-29",
      "bid": "130.95",
      "ask": "131.05",
      "open": "131.20",
      "high": "132.75",
      "low": "130.30",
      "close": "130.70",
      "average": "131.4042",
      "volume": "302347",
      "turnover": "39730753.6",
      "trades": "1549"
    },
    {
      "date": "2021-09-30",
      "bid": "131.65",
      "ask": "131.80",
      "open": "131.00",
      "high": "133.40",
      "low": "130.90",
      "close": "131.10",
      "average": "131.8428",
      "volume": "331224",
      "turnover": "43669563.5",
      "trades": "1783"
    },
    {
      "date": "2021-10-01",
      "bid": "134.15",
      "ask": "134.30",
      "open": "131.10",
      "high": "134.60",
      "low": "129.80",
      "close": "134.25",
      "average": "132.5573",
      "volume": "918029",
      "turnover": "121672349.78",
      "trades": "2023"
    },
    {
      "date": "2021-10-04",
      "bid": "131.40",
      "ask": "131.55",
      "open": "134.25",
      "high": "134.35",
      "low": "131.40",
      "close": "131.45",
      "average": "132.2831",
      "volume": "353003",
      "turnover": "46696281.3",
      "trades": "1871"
    },
    {
      "date": "2021-10-05",
      "bid": "131.60",
      "ask": "131.75",
      "open": "131.45",
      "high": "132.00",
      "low": "130.05",
      "close": "131.45",
      "average": "131.1121",
      "volume": "316688",
      "turnover": "41521891.08",
      "trades": "1901"
    },
    {
      "date": "2021-10-06",
      "bid": "132.00",
      "ask": "132.15",
      "open": "130.80",
      "high": "132.35",
      "low": "129.20",
      "close": "131.95",
      "average": "130.8024",
      "volume": "646550",
      "turnover": "84569944.43",
      "trades": "2636"
    },
    {
      "date": "2021-10-07",
      "bid": "134.15",
      "ask": "134.30",
      "open": "131.95",
      "high": "134.40",
      "low": "131.10",
      "close": "134.35",
      "average": "133.1529",
      "volume": "598957",
      "turnover": "79752860.15",
      "trades": "2402"
    },
    {
      "date": "2021-10-08",
      "bid": "132.85",
      "ask": "132.90",
      "open": "135.00",
      "high": "135.00",
      "low": "131.95",
      "close": "132.80",
      "average": "132.6908",
      "volume": "321662",
      "turnover": "42681442.72",
      "trades": "1483"
    },
    {
      "date": "2021-10-11",
      "bid": "132.10",
      "ask": "132.30",
      "open": "132.80",
      "high": "132.85",
      "low": "130.40",
      "close": "132.60",
      "average": "131.7526",
      "volume": "386514",
      "turnover": "50921196.58",
      "trades": "1518"
    },
    {
      "date": "2021-10-12",
      "bid": "136.30",
      "ask": "136.55",
      "open": "132.60",
      "high": "136.55",
      "low": "131.30",
      "close": "136.40",
      "average": "135.3038",
      "volume": "388262",
      "turnover": "52533362.4",
      "trades": "1971"
    },
    {
      "date": "2021-10-13",
      "bid": "137.55",
      "ask": "137.75",
      "open": "136.30",
      "high": "138.15",
      "low": "135.65",
      "close": "137.55",
      "average": "137.0463",
      "volume": "238136",
      "turnover": "32634371.1",
      "trades": "1437"
    },
    {
      "date": "2021-10-14",
      "bid": "137.15",
      "ask": "137.30",
      "open": "137.00",
      "high": "138.65",
      "low": "136.75",
      "close": "137.60",
      "average": "137.5454",
      "volume": "218256",
      "turnover": "30020118.85",
      "trades": "968"
    },
    {
      "date": "2021-10-15",
      "bid": "138.10",
      "ask": "138.20",
      "open": "137.70",
      "high": "138.65",
      "low": "137.15",
      "close": "138.15",
      "average": "137.9674",
      "volume": "344275",
      "turnover": "47498529.85",
      "trades": "1067"
    },
    {
      "date": "2021-10-18",
      "bid": "138.20",
      "ask": "138.40",
      "open": "138.25",
      "high": "138.65",
      "low": "137.50",
      "close": "138.20",
      "average": "138.0906",
      "volume": "244722",
      "turnover": "33793706.75",
      "trades": "1574"
    },
    {
      "date": "2021-10-19",
      "bid": "139.90",
      "ask": "140.00",
      "open": "138.65",
      "high": "140.05",
      "low": "138.15",
      "close": "139.85",
      "average": "139.1319",
      "volume": "370637",
      "turnover": "51567518.45",
      "trades": "1655"
    },
    {
      "date": "2021-10-20",
      "bid": "138.05",
      "ask": "138.20",
      "open": "139.85",
      "high": "141.00",
      "low": "136.05",
      "close": "138.00",
      "average": "138.5855",
      "volume": "371651",
      "turnover": "51506107.7",
      "trades": "2123"
    },
    {
      "date": "2021-10-21",
      "bid": "139.80",
      "ask": "139.95",
      "open": "138.00",
      "high": "140.45",
      "low": "137.10",
      "close": "139.70",
      "average": "139.4031",
      "volume": "215161",
      "turnover": "29994214.7",
      "trades": "1190"
    },
    {
      "date": "2021-10-22",
      "bid": "139.70",
      "ask": "139.85",
      "open": "139.70",
      "high": "140.00",
      "low": "138.30",
      "close": "140.00",
      "average": "139.538",
      "volume": "135192",
      "turnover": "18864396.85",
      "trades": "914"
    },
    {
      "date": "2021-10-25",
      "bid": "140.65",
      "ask": "140.80",
      "open": "139.95",
      "high": "142.30",
      "low": "139.40",
      "close": "140.35",
      "average": "141.0709",
      "volume": "400751",
      "turnover": "56534413.8",
      "trades": "2390"
    },
    {
      "date": "2021-10-26",
      "bid": "139.35",
      "ask": "139.50",
      "open": "140.00",
      "high": "141.35",
      "low": "139.25",
      "close": "139.35",
      "average": "139.7344",
      "volume": "209805",
      "turnover": "29317315.55",
      "trades": "995"
    },
    {
      "date": "2021-10-27",
      "bid": "138.85",
      "ask": "139.00",
      "open": "139.10",
      "high": "140.05",
      "low": "138.60",
      "close": "138.60",
      "average": "138.9782",
      "volume": "382519",
      "turnover": "53161808.33",
      "trades": "1263"
    },
    {
      "date": "2021-10-28",
      "bid": "139.50",
      "ask": "139.60",
      "open": "138.50",
      "high": "139.90",
      "low": "138.10",
      "close": "139.45",
      "average": "139.3494",
      "volume": "340586",
      "turnover": "47460440.6",
      "trades": "1470"
    },
    {
      "date": "2021-10-29",
      "bid": "137.75",
      "ask": "137.90",
      "open": "138.55",
      "high": "139.70",
      "low": "136.35",
      "close": "137.20",
      "average": "137.4341",
      "volume": "365428",
      "turnover": "50221862.8",
      "trades": "1543"
    },
    {
      "date": "2021-11-01",
      "bid": "136.50",
      "ask": "136.70",
      "open": "137.20",
      "high": "137.70",
      "low": "135.90",
      "close": "136.40",
      "average": "136.7516",
      "volume": "256700",
      "turnover": "35104095.47",
      "trades": "1899"
    },
    {
      "date": "2021-11-02",
      "bid": "138.70",
      "ask": "138.80",
      "open": "137.05",
      "high": "139.65",
      "low": "136.00",
      "close": "138.25",
      "average": "138.097",
      "volume": "318848",
      "turnover": "44032050.15",
      "trades": "1429"
    },
    {
      "date": "2021-11-03",
      "bid": "136.95",
      "ask": "137.10",
      "open": "138.25",
      "high": "138.50",
      "low": "135.85",
      "close": "137.25",
      "average": "137.1797",
      "volume": "306256",
      "turnover": "42012227.25",
      "trades": "1247"
    },
    {
      "date": "2021-11-04",
      "bid": "139.05",
      "ask": "139.20",
      "open": "137.25",
      "high": "140.20",
      "low": "137.25",
      "close": "139.10",
      "average": "139.1242",
      "volume": "662677",
      "turnover": "92194202.01",
      "trades": "4224"
    },
    {
      "date": "2021-11-05",
      "bid": "140.35",
      "ask": "140.55",
      "open": "140.10",
      "high": "141.05",
      "low": "139.00",
      "close": "141.05",
      "average": "140.409",
      "volume": "82676",
      "turnover": "11608458.35",
      "trades": "596"
    },
    {
      "date": "2021-11-08",
      "bid": "140.75",
      "ask": "140.90",
      "open": "141.15",
      "high": "141.90",
      "low": "139.65",
      "close": "140.60",
      "average": "140.4818",
      "volume": "267014",
      "turnover": "37510603.65",
      "trades": "1277"
    },
    {
      "date": "2021-11-09",
      "bid": "141.45",
      "ask": "141.70",
      "open": "140.35",
      "high": "141.80",
      "low": "140.15",
      "close": "141.10",
      "average": "141.0878",
      "volume": "226022",
      "turnover": "31889792.9",
      "trades": "1259"
    },
    {
      "date": "2021-11-10",
      "bid": "141.45",
      "ask": "141.60",
      "open": "141.10",
      "high": "142.75",
      "low": "141.00",
      "close": "141.60",
      "average": "141.6464",
      "volume": "269246",
      "turnover": "38137018.68",
      "trades": "1257"
    },
    {
      "date": "2021-11-11",
      "bid": "138.30",
      "ask": "138.65",
      "open": "142.00",
      "high": "142.35",
      "low": "137.10",
      "close": "138.40",
      "average": "139.1989",
      "volume": "592639",
      "turnover": "82498336.51",
      "trades": "2605"
    },
    {
      "date": "2021-11-12",
      "bid": "138.95",
      "ask": "139.15",
      "open": "138.40",
      "high": "139.30",
      "low": "135.75",
      "close": "138.60",
      "average": "137.5713",
      "volume": "1133942",
      "turnover": "155960532.9",
      "trades": "3564"
    },
    {
      "date": "2021-11-15",
      "bid": "139.75",
      "ask": "139.90",
      "open": "141.00",
      "high": "141.25",
      "low": "139.00",
      "close": "139.45",
      "average": "139.9742",
      "volume": "792389",
      "turnover": "110930311.85",
      "trades": "3223"
    },
    {
      "date": "2021-11-16",
      "bid": "144.55",
      "ask": "144.70",
      "open": "139.45",
      "high": "145.60",
      "low": "139.45",
      "close": "144.55",
      "average": "143.5626",
      "volume": "563424",
      "turnover": "80888981.19",
      "trades": "2796"
    },
    {
      "date": "2021-11-17",
      "bid": "145.80",
      "ask": "146.00",
      "open": "144.55",
      "high": "146.80",
      "low": "143.45",
      "close": "146.00",
      "average": "145.5285",
      "volume": "669351",
      "turnover": "97414213.14",
      "trades": "3285"
    },
    {
      "date": "2021-11-18",
      "bid": "146.20",
      "ask": "146.35",
      "open": "146.50",
      "high": "147.00",
      "low": "145.35",
      "close": "146.30",
      "average": "146.2719",
      "volume": "431628",
      "turnover": "63135177.78",
      "trades": "2083"
    },
    {
      "date": "2021-11-19",
      "bid": "146.55",
      "ask": "146.65",
      "open": "146.70",
      "high": "147.15",
      "low": "145.10",
      "close": "146.75",
      "average": "146.3227",
      "volume": "379802",
      "turnover": "55575011.94",
      "trades": "2215"
    },
    {
      "date": "2021-11-22",
      "bid": "143.10",
      "ask": "143.25",
      "open": "147.00",
      "high": "147.00",
      "low": "143.05",
      "close": "143.40",
      "average": "144.382",
      "volume": "571082",
      "turnover": "82453760.7",
      "trades": "2886"
    },
    {
      "date": "2021-11-23",
      "bid": "140.40",
      "ask": "140.55",
      "open": "143.30",
      "high": "143.35",
      "low": "140.00",
      "close": "140.00",
      "average": "140.6168",
      "volume": "477778",
      "turnover": "67183642.3",
      "trades": "1960"
    },
    {
      "date": "2021-11-24",
      "bid": "141.30",
      "ask": "141.40",
      "open": "140.00",
      "high": "142.00",
      "low": "139.30",
      "close": "141.00",
      "average": "140.5585",
      "volume": "732119",
      "turnover": "102908508.29",
      "trades": "3307"
    },
    {
      "date": "2021-11-25",
      "bid": "141.65",
      "ask": "141.75",
      "open": "141.00",
      "high": "142.20",
      "low": "140.00",
      "close": "141.70",
      "average": "141.3462",
      "volume": "440047",
      "turnover": "62199443.11",
      "trades": "2069"
    },
    {
      "date": "2021-11-26",
      "bid": "135.90",
      "ask": "136.00",
      "open": "138.10",
      "high": "139.60",
      "low": "135.85",
      "close": "135.85",
      "average": "137.5994",
      "volume": "585234",
      "turnover": "80529348.59",
      "trades": "2592"
    },
    {
      "date": "2021-11-29",
      "bid": "135.70",
      "ask": "135.80",
      "open": "136.00",
      "high": "137.30",
      "low": "134.80",
      "close": "135.30",
      "average": "135.9848",
      "volume": "428781",
      "turnover": "58308031.2",
      "trades": "2242"
    },
    {
      "date": "2021-11-30",
      "bid": "136.10",
      "ask": "136.20",
      "open": "134.80",
      "high": "138.50",
      "low": "133.85",
      "close": "136.40",
      "average": "136.0594",
      "volume": "724617",
      "turnover": "98590228.35",
      "trades": "2016"
    },
    {
      "date": "2021-12-01",
      "bid": "138.65",
      "ask": "138.85",
      "open": "138.30",
      "high": "140.30",
      "low": "135.65",
      "close": "138.85",
      "average": "138.0906",
      "volume": "507667",
      "turnover": "70103449.42",
      "trades": "2260"
    },
    {
      "date": "2021-12-02",
      "bid": "136.90",
      "ask": "137.05",
      "open": "138.15",
      "high": "138.15",
      "low": "135.35",
      "close": "136.70",
      "average": "136.6324",
      "volume": "506339",
      "turnover": "69182081.9",
      "trades": "2115"
    },
    {
      "date": "2021-12-03",
      "bid": "134.60",
      "ask": "134.75",
      "open": "136.65",
      "high": "138.40",
      "low": "134.50",
      "close": "134.85",
      "average": "136.2422",
      "volume": "334911",
      "turnover": "45629652.2",
      "trades": "1413"
    },
    {
      "date": "2021-12-06",
      "bid": "135.05",
      "ask": "135.20",
      "open": "135.35",
      "high": "136.90",
      "low": "133.40",
      "close": "135.00",
      "average": "135.2444",
      "volume": "312158",
      "turnover": "42216791.29",
      "trades": "1328"
    },
    {
      "date": "2021-12-07",
      "bid": "135.80",
      "ask": "135.85",
      "open": "135.80",
      "high": "137.30",
      "low": "135.00",
      "close": "135.70",
      "average": "136.0118",
      "volume": "345288",
      "turnover": "46963979.35",
      "trades": "1690"
    },
    {
      "date": "2021-12-08",
      "bid": "134.20",
      "ask": "134.45",
      "open": "135.85",
      "high": "136.40",
      "low": "133.65",
      "close": "134.00",
      "average": "134.574",
      "volume": "365445",
      "turnover": "49179990.95",
      "trades": "1875"
    },
    {
      "date": "2021-12-09",
      "bid": "132.45",
      "ask": "132.65",
      "open": "134.10",
      "high": "135.35",
      "low": "132.40",
      "close": "132.40",
      "average": "133.1209",
      "volume": "587462",
      "turnover": "78203460.09",
      "trades": "2460"
    },
    {
      "date": "2021-12-10",
      "bid": "131.85",
      "ask": "132.05",
      "open": "132.40",
      "high": "133.10",
      "low": "131.60",
      "close": "132.05",
      "average": "132.1077",
      "volume": "565974",
      "turnover": "74769730.15",
      "trades": "2046"
    },
    {
      "date": "2021-12-13",
      "bid": "129.70",
      "ask": "129.85",
      "open": "131.95",
      "high": "132.95",
      "low": "129.10",
      "close": "129.75",
      "average": "130.3024",
      "volume": "536127",
      "turnover": "69858981.58",
      "trades": "2389"
    },
    {
      "date": "2021-12-14",
      "bid": "128.05",
      "ask": "128.35",
      "open": "129.90",
      "high": "131.60",
      "low": "127.85",
      "close": "128.05",
      "average": "128.9036",
      "volume": "458635",
      "turnover": "59129501",
      "trades": "1595"
    },
    {
      "date": "2021-12-15",
      "bid": "130.15",
      "ask": "130.35",
      "open": "129.00",
      "high": "130.90",
      "low": "128.90",
      "close": "130.60",
      "average": "130.3156",
      "volume": "582891",
      "turnover": "75959493.55",
      "trades": "1605"
    },
    {
      "date": "2021-12-16",
      "bid": "130.60",
      "ask": "130.70",
      "open": "130.95",
      "high": "131.85",
      "low": "129.90",
      "close": "130.90",
      "average": "130.6111",
      "volume": "201175",
      "turnover": "26275671",
      "trades": "1145"
    },
    {
      "date": "2021-12-17",
      "bid": "130.50",
      "ask": "130.75",
      "open": "130.55",
      "high": "131.15",
      "low": "128.40",
      "close": "130.80",
      "average": "130.0814",
      "volume": "762415",
      "turnover": "99175403.97",
      "trades": "2369"
    },
    {
      "date": "2021-12-20",
      "bid": "128.90",
      "ask": "129.05",
      "open": "128.45",
      "high": "130.80",
      "low": "127.95",
      "close": "128.65",
      "average": "129.246",
      "volume": "693679",
      "turnover": "89735190",
      "trades": "1561"
    },
    {
      "date": "2021-12-21",
      "bid": "130.80",
      "ask": "130.90",
      "open": "129.25",
      "high": "132.35",
      "low": "129.25",
      "close": "130.75",
      "average": "131.0793",
      "volume": "302192",
      "turnover": "39610930.19",
      "trades": "1602"
    },
    {
      "date": "2021-12-22",
      "bid": "130.35",
      "ask": "130.45",
      "open": "130.80",
      "high": "131.65",
      "low": "130.05",
      "close": "130.75",
      "average": "130.7198",
      "volume": "301545",
      "turnover": "39417915.54",
      "trades": "1130"
    },
    {
      "date": "2021-12-23",
      "bid": "131.85",
      "ask": "132.00",
      "open": "131.65",
      "high": "133.00",
      "low": "131.20",
      "close": "131.95",
      "average": "131.8417",
      "volume": "254992",
      "turnover": "33618259.33",
      "trades": "1437"
    },
    {
      "date": "2021-12-27",
      "bid": "133.70",
      "ask": "133.80",
      "open": "132.00",
      "high": "134.25",
      "low": "131.50",
      "close": "134.10",
      "average": "133.7591",
      "volume": "213785",
      "turnover": "28595819.65",
      "trades": "1172"
    },
    {
      "date": "2021-12-28",
      "bid": "133.90",
      "ask": "134.15",
      "open": "134.05",
      "high": "134.45",
      "low": "132.75",
      "close": "134.25",
      "average": "133.8401",
      "volume": "257892",
      "turnover": "34516305.65",
      "trades": "1193"
    },
    {
      "date": "2021-12-29",
      "bid": "134.65",
      "ask": "134.80",
      "open": "134.30",
      "high": "134.95",
      "low": "133.70",
      "close": "134.95",
      "average": "134.3832",
      "volume": "200993",
      "turnover": "27009974.89",
      "trades": "1131"
    },
    {
      "date": "2021-12-30",
      "bid": "135.20",
      "ask": "135.35",
      "open": "134.80",
      "high": "135.35",
      "low": "133.80",
      "close": "135.20",
      "average": "134.6523",
      "volume": "147646",
      "turnover": "19880373.43",
      "trades": "853"
    },
    {
      "date": "2022-01-03",
      "bid": "134.40",
      "ask": "134.50",
      "open": "135.45",
      "high": "135.95",
      "low": "134.25",
      "close": "134.85",
      "average": "135.1043",
      "volume": "265603",
      "turnover": "35883936.15",
      "trades": "1521"
    },
    {
      "date": "2022-01-04",
      "bid": "135.15",
      "ask": "135.30",
      "open": "135.00",
      "high": "136.85",
      "low": "134.85",
      "close": "135.15",
      "average": "135.9366",
      "volume": "316403",
      "turnover": "43011771.72",
      "trades": "1657"
    },
    {
      "date": "2022-01-05",
      "bid": "134.65",
      "ask": "134.80",
      "open": "135.20",
      "high": "135.65",
      "low": "134.25",
      "close": "135.10",
      "average": "134.9597",
      "volume": "125911",
      "turnover": "16992904.57",
      "trades": "803"
    },
    {
      "date": "2022-01-07",
      "bid": "131.60",
      "ask": "131.85",
      "open": "134.65",
      "high": "134.65",
      "low": "131.05",
      "close": "131.90",
      "average": "132.247",
      "volume": "507598",
      "turnover": "67134823.34",
      "trades": "2387"
    },
    {
      "date": "2022-01-10",
      "bid": "129.90",
      "ask": "130.05",
      "open": "131.90",
      "high": "131.90",
      "low": "129.50",
      "close": "130.00",
      "average": "130.0939",
      "volume": "378799",
      "turnover": "49279291.33",
      "trades": "1729"
    },
    {
      "date": "2022-01-11",
      "bid": "130.15",
      "ask": "130.25",
      "open": "129.55",
      "high": "131.40",
      "low": "128.90",
      "close": "130.25",
      "average": "130.0406",
      "volume": "392670",
      "turnover": "51062398.4",
      "trades": "1796"
    },
    {
      "date": "2022-01-12",
      "bid": "132.80",
      "ask": "132.90",
      "open": "130.50",
      "high": "133.15",
      "low": "129.40",
      "close": "133.15",
      "average": "132.1621",
      "volume": "586395",
      "turnover": "77498729.45",
      "trades": "2350"
    },
    {
      "date": "2022-01-13",
      "bid": "134.40",
      "ask": "134.50",
      "open": "132.90",
      "high": "134.65",
      "low": "132.65",
      "close": "134.65",
      "average": "133.8959",
      "volume": "524810",
      "turnover": "70269721.7",
      "trades": "2165"
    },
    {
      "date": "2022-01-14",
      "bid": "132.00",
      "ask": "132.10",
      "open": "133.00",
      "high": "133.95",
      "low": "131.95",
      "close": "132.00",
      "average": "132.7263",
      "volume": "330353",
      "turnover": "43846526.05",
      "trades": "1805"
    },
    {
      "date": "2022-01-17",
      "bid": "129.90",
      "ask": "130.00",
      "open": "132.00",
      "high": "132.00",
      "low": "129.70",
      "close": "129.70",
      "average": "130.3451",
      "volume": "434637",
      "turnover": "56652790.65",
      "trades": "1768"
    },
    {
      "date": "2022-01-18",
      "bid": "128.85",
      "ask": "128.90",
      "open": "129.40",
      "high": "129.70",
      "low": "127.65",
      "close": "129.25",
      "average": "128.5594",
      "volume": "664926",
      "turnover": "85482480.09",
      "trades": "2611"
    },
    {
      "date": "2022-01-19",
      "bid": "130.15",
      "ask": "130.30",
      "open": "128.30",
      "high": "131.70",
      "low": "127.50",
      "close": "130.35",
      "average": "130.7674",
      "volume": "764059",
      "turnover": "99913215.39",
      "trades": "2504"
    },
    {
      "date": "2022-01-20",
      "bid": "134.00",
      "ask": "134.15",
      "open": "131.00",
      "high": "134.50",
      "low": "130.50",
      "close": "134.50",
      "average": "132.5114",
      "volume": "466822",
      "turnover": "61859153.01",
      "trades": "1859"
    },
    {
      "date": "2022-01-21",
      "bid": "132.45",
      "ask": "132.65",
      "open": "133.80",
      "high": "134.00",
      "low": "131.00",
      "close": "132.55",
      "average": "132.3007",
      "volume": "357527",
      "turnover": "47300613.25",
      "trades": "1556"
    },
    {
      "date": "2022-01-24",
      "bid": "127.25",
      "ask": "127.40",
      "open": "131.20",
      "high": "131.45",
      "low": "126.70",
      "close": "127.25",
      "average": "128.7991",
      "volume": "628967",
      "turnover": "81012740.09",
      "trades": "2279"
    },
    {
      "date": "2022-01-25",
      "bid": "127.90",
      "ask": "128.10",
      "open": "129.10",
      "high": "130.20",
      "low": "126.90",
      "close": "127.95",
      "average": "128.2565",
      "volume": "358622",
      "turnover": "45995085.6",
      "trades": "1562"
    },
    {
      "date": "2022-01-26",
      "bid": "131.70",
      "ask": "131.85",
      "open": "129.35",
      "high": "132.00",
      "low": "128.65",
      "close": "132.00",
      "average": "131.1642",
      "volume": "353118",
      "turnover": "46316427.9",
      "trades": "1346"
    },
    {
      "date": "2022-01-27",
      "bid": "130.80",
      "ask": "131.15",
      "open": "131.15",
      "high": "132.75",
      "low": "130.00",
      "close": "130.95",
      "average": "131.4968",
      "volume": "447318",
      "turnover": "58820312.55",
      "trades": "1614"
    },
    {
      "date": "2022-01-28",
      "bid": "131.00",
      "ask": "131.10",
      "open": "130.95",
      "high": "131.20",
      "low": "128.80",
      "close": "131.10",
      "average": "130.283",
      "volume": "251939",
      "turnover": "32823392.46",
      "trades": "1443"
    },
    {
      "date": "2022-01-31",
      "bid": "132.50",
      "ask": "132.75",
      "open": "132.50",
      "high": "133.45",
      "low": "130.60",
      "close": "132.55",
      "average": "132.2469",
      "volume": "321023",
      "turnover": "42454090.1",
      "trades": "1124"
    },
    {
      "date": "2022-02-01",
      "bid": "132.60",
      "ask": "132.70",
      "open": "133.75",
      "high": "134.00",
      "low": "132.00",
      "close": "132.95",
      "average": "132.7145",
      "volume": "370570",
      "turnover": "49179029.3",
      "trades": "1699"
    },
    {
      "date": "2022-02-02",
      "bid": "132.05",
      "ask": "132.20",
      "open": "133.50",
      "high": "134.25",
      "low": "131.90",
      "close": "132.20",
      "average": "132.9657",
      "volume": "512366",
      "turnover": "68128103.95",
      "trades": "2348"
    },
    {
      "date": "2022-02-03",
      "bid": "131.65",
      "ask": "131.80",
      "open": "132.20",
      "high": "132.45",
      "low": "130.50",
      "close": "131.75",
      "average": "131.4952",
      "volume": "239064",
      "turnover": "31435842.5",
      "trades": "1328"
    },
    {
      "date": "2022-02-04",
      "bid": "128.25",
      "ask": "128.40",
      "open": "132.45",
      "high": "132.45",
      "low": "127.95",
      "close": "128.15",
      "average": "129.2673",
      "volume": "362117",
      "turnover": "46809901.95",
      "trades": "1488"
    },
    {
      "date": "2022-02-07",
      "bid": "130.85",
      "ask": "130.95",
      "open": "128.70",
      "high": "131.65",
      "low": "127.10",
      "close": "130.60",
      "average": "130.2632",
      "volume": "996598",
      "turnover": "129816990.29",
      "trades": "1780"
    },
    {
      "date": "2022-02-08",
      "bid": "128.70",
      "ask": "128.90",
      "open": "130.55",
      "high": "132.55",
      "low": "128.55",
      "close": "128.55",
      "average": "129.8782",
      "volume": "449443",
      "turnover": "58360603.25",
      "trades": "1774"
    },
    {
      "date": "2022-02-09",
      "bid": "132.75",
      "ask": "132.95",
      "open": "129.00",
      "high": "133.30",
      "low": "128.95",
      "close": "132.65",
      "average": "131.9011",
      "volume": "350577",
      "turnover": "46240766.28",
      "trades": "1456"
    },
    {
      "date": "2022-02-10",
      "bid": "133.45",
      "ask": "133.60",
      "open": "133.15",
      "high": "134.45",
      "low": "130.90",
      "close": "134.00",
      "average": "133.2525",
      "volume": "241661",
      "turnover": "32202482.7",
      "trades": "1215"
    },
    {
      "date": "2022-02-11",
      "bid": "133.80",
      "ask": "133.90",
      "open": "134.10",
      "high": "134.85",
      "low": "132.95",
      "close": "134.05",
      "average": "133.8734",
      "volume": "266237",
      "turnover": "35640290.29",
      "trades": "1233"
    },
    {
      "date": "2022-02-14",
      "bid": "130.20",
      "ask": "130.35",
      "open": "132.40",
      "high": "132.40",
      "low": "127.50",
      "close": "130.35",
      "average": "129.7851",
      "volume": "531385",
      "turnover": "68888522.5",
      "trades": "2153"
    },
    {
      "date": "2022-02-15",
      "bid": "132.90",
      "ask": "133.00",
      "open": "130.00",
      "high": "133.80",
      "low": "129.40",
      "close": "133.00",
      "average": "132.0691",
      "volume": "319072",
      "turnover": "42138611.75",
      "trades": "1551"
    },
    {
      "date": "2022-02-16",
      "bid": "136.15",
      "ask": "136.40",
      "open": "133.30",
      "high": "136.35",
      "low": "133.00",
      "close": "136.00",
      "average": "134.9716",
      "volume": "362476",
      "turnover": "48923133.96",
      "trades": "1547"
    },
    {
      "date": "2022-02-17",
      "bid": "130.80",
      "ask": "131.05",
      "open": "135.95",
      "high": "136.25",
      "low": "126.15",
      "close": "130.00",
      "average": "130.6671",
      "volume": "1344118",
      "turnover": "175625877.81",
      "trades": "4578"
    },
    {
      "date": "2022-02-18",
      "bid": "127.80",
      "ask": "128.00",
      "open": "129.00",
      "high": "130.10",
      "low": "127.30",
      "close": "127.50",
      "average": "128.4808",
      "volume": "544263",
      "turnover": "69936444.91",
      "trades": "2272"
    },
    {
      "date": "2022-02-21",
      "bid": "122.65",
      "ask": "122.90",
      "open": "128.55",
      "high": "128.55",
      "low": "121.35",
      "close": "122.35",
      "average": "123.4047",
      "volume": "900552",
      "turnover": "111123486.63",
      "trades": "3586"
    },
    {
      "date": "2022-02-22",
      "bid": "124.80",
      "ask": "125.00",
      "open": "120.80",
      "high": "125.45",
      "low": "119.85",
      "close": "125.30",
      "average": "124.2256",
      "volume": "917838",
      "turnover": "114016602.16",
      "trades": "2964"
    },
    {
      "date": "2022-02-23",
      "bid": "126.00",
      "ask": "126.05",
      "open": "126.10",
      "high": "127.10",
      "low": "125.55",
      "close": "126.00",
      "average": "126.1126",
      "volume": "521289",
      "turnover": "65741187.83",
      "trades": "1865"
    },
    {
      "date": "2022-02-24",
      "bid": "120.50",
      "ask": "120.65",
      "open": "119.95",
      "high": "123.70",
      "low": "117.70",
      "close": "120.25",
      "average": "120.0996",
      "volume": "787015",
      "turnover": "94408854.22",
      "trades": "3196"
    },
    {
      "date": "2022-02-25",
      "bid": "124.90",
      "ask": "125.05",
      "open": "121.60",
      "high": "125.80",
      "low": "121.60",
      "close": "124.60",
      "average": "123.6436",
      "volume": "472421",
      "turnover": "58411837.93",
      "trades": "1818"
    },
    {
      "date": "2022-02-28",
      "bid": "125.95",
      "ask": "126.05",
      "open": "121.00",
      "high": "126.35",
      "low": "121.00",
      "close": "126.20",
      "average": "124.8411",
      "volume": "511271",
      "turnover": "63827605.55",
      "trades": "1922"
    },
    {
      "date": "2022-03-01",
      "bid": "124.00",
      "ask": "124.25",
      "open": "126.00",
      "high": "126.00",
      "low": "122.90",
      "close": "124.30",
      "average": "124.325",
      "volume": "403537",
      "turnover": "50170176.5",
      "trades": "1450"
    },
    {
      "date": "2022-03-02",
      "bid": "124.35",
      "ask": "124.50",
      "open": "122.85",
      "high": "124.95",
      "low": "121.45",
      "close": "123.95",
      "average": "123.4204",
      "volume": "320224",
      "turnover": "39522147.65",
      "trades": "1498"
    },
    {
      "date": "2022-03-03",
      "bid": "125.25",
      "ask": "125.40",
      "open": "125.00",
      "high": "126.45",
      "low": "124.45",
      "close": "125.10",
      "average": "125.4105",
      "volume": "500798",
      "turnover": "62805466.85",
      "trades": "2027"
    },
    {
      "date": "2022-03-04",
      "bid": "121.90",
      "ask": "121.95",
      "open": "123.90",
      "high": "126.15",
      "low": "121.20",
      "close": "121.20",
      "average": "122.7907",
      "volume": "406230",
      "turnover": "49881347.1",
      "trades": "1739"
    },
    {
      "date": "2022-03-07",
      "bid": "118.75",
      "ask": "118.95",
      "open": "118.95",
      "high": "121.55",
      "low": "115.00",
      "close": "118.60",
      "average": "117.7868",
      "volume": "573897",
      "turnover": "67602202.9",
      "trades": "3053"
    },
    {
      "date": "2022-03-08",
      "bid": "119.15",
      "ask": "119.30",
      "open": "116.45",
      "high": "121.55",
      "low": "116.45",
      "close": "119.00",
      "average": "119.1476",
      "volume": "386647",
      "turnover": "46066361.98",
      "trades": "1659"
    },
    {
      "date": "2022-03-09",
      "bid": "123.75",
      "ask": "123.95",
      "open": "120.00",
      "high": "124.90",
      "low": "120.00",
      "close": "124.15",
      "average": "123.901",
      "volume": "278098",
      "turnover": "34456974.36",
      "trades": "1105"
    },
    {
      "date": "2022-03-10",
      "bid": "124.75",
      "ask": "124.85",
      "open": "124.55",
      "high": "127.90",
      "low": "123.30",
      "close": "125.05",
      "average": "125.409",
      "volume": "541223",
      "turnover": "67881587.91",
      "trades": "1642"
    },
    {
      "date": "2022-03-11",
      "bid": "128.15",
      "ask": "128.35",
      "open": "125.05",
      "high": "128.60",
      "low": "124.45",
      "close": "128.40",
      "average": "127.0668",
      "volume": "444963",
      "turnover": "56540693.75",
      "trades": "1345"
    },
    {
      "date": "2022-03-14",
      "bid": "131.00",
      "ask": "131.10",
      "open": "128.40",
      "high": "132.75",
      "low": "128.40",
      "close": "131.10",
      "average": "131.0902",
      "volume": "451548",
      "turnover": "59191007.88",
      "trades": "1806"
    },
    {
      "date": "2022-03-15",
      "bid": "127.30",
      "ask": "127.45",
      "open": "129.70",
      "high": "130.50",
      "low": "126.90",
      "close": "127.10",
      "average": "128.7111",
      "volume": "444839",
      "turnover": "57254045.95",
      "trades": "1387"
    },
    {
      "date": "2022-03-16",
      "bid": "130.65",
      "ask": "130.75",
      "open": "128.55",
      "high": "131.20",
      "low": "128.55",
      "close": "130.65",
      "average": "130.2002",
      "volume": "362119",
      "turnover": "47145787.68",
      "trades": "1410"
    },
    {
      "date": "2022-03-17",
      "bid": "131.80",
      "ask": "132.00",
      "open": "130.70",
      "high": "133.25",
      "low": "130.70",
      "close": "131.85",
      "average": "131.7678",
      "volume": "211330",
      "turnover": "27846482",
      "trades": "934"
    },
    {
      "date": "2022-03-18",
      "bid": "132.55",
      "ask": "132.75",
      "open": "132.05",
      "high": "133.05",
      "low": "130.55",
      "close": "133.05",
      "average": "132.5395",
      "volume": "390418",
      "turnover": "51744725.3",
      "trades": "1138"
    },
    {
      "date": "2022-03-21",
      "bid": "133.80",
      "ask": "134.10",
      "open": "132.80",
      "high": "134.50",
      "low": "132.00",
      "close": "133.90",
      "average": "133.0978",
      "volume": "1179076",
      "turnover": "156933031.84",
      "trades": "1233"
    },
    {
      "date": "2022-03-22",
      "bid": "133.90",
      "ask": "134.05",
      "open": "134.90",
      "high": "134.90",
      "low": "133.55",
      "close": "133.75",
      "average": "134.1208",
      "volume": "432228",
      "turnover": "57970752.75",
      "trades": "1434"
    },
    {
      "date": "2022-03-23",
      "bid": "130.25",
      "ask": "130.45",
      "open": "134.80",
      "high": "135.20",
      "low": "129.85",
      "close": "130.70",
      "average": "130.8894",
      "volume": "433012",
      "turnover": "56674408.27",
      "trades": "1347"
    },
    {
      "date": "2022-03-24",
      "bid": "126.65",
      "ask": "126.95",
      "open": "130.80",
      "high": "130.90",
      "low": "125.60",
      "close": "126.65",
      "average": "126.9484",
      "volume": "800657",
      "turnover": "101646620.45",
      "trades": "2023"
    },
    {
      "date": "2022-03-25",
      "bid": "125.00",
      "ask": "125.25",
      "open": "125.00",
      "high": "126.05",
      "low": "124.00",
      "close": "125.20",
      "average": "125.5903",
      "volume": "842813",
      "turnover": "105847596.6",
      "trades": "1517"
    },
    {
      "date": "2022-03-28",
      "bid": "127.00",
      "ask": "127.15",
      "open": "125.30",
      "high": "127.75",
      "low": "125.10",
      "close": "127.50",
      "average": "126.8954",
      "volume": "517719",
      "turnover": "65624214.67",
      "trades": "1332"
    },
    {
      "date": "2022-03-29",
      "bid": "131.05",
      "ask": "131.20",
      "open": "127.70",
      "high": "132.15",
      "low": "127.70",
      "close": "132.15",
      "average": "130.5482",
      "volume": "452948",
      "turnover": "59128414.5",
      "trades": "1433"
    },
    {
      "date": "2022-03-30",
      "bid": "131.60",
      "ask": "131.70",
      "open": "132.15",
      "high": "132.25",
      "low": "129.10",
      "close": "131.65",
      "average": "130.5744",
      "volume": "531533",
      "turnover": "69398830.3",
      "trades": "1923"
    },
    {
      "date": "2022-03-31",
      "bid": "133.85",
      "ask": "134.05",
      "open": "131.70",
      "high": "134.10",
      "low": "130.70",
      "close": "133.75",
      "average": "133.2637",
      "volume": "630389",
      "turnover": "84006463.9",
      "trades": "2043"
    },
    {
      "date": "2022-04-01",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.90",
      "high": "134.90",
      "low": "129.90",
      "close": "132.90",
      "average": "132.135",
      "volume": "474409",
      "turnover": "62694447.85",
      "trades": "1663"
    },
    {
      "date": "2022-04-04",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.30",
      "high": "134.80",
      "low": "131.70",
      "close": "133.80",
      "average": "133.5445",
      "volume": "225361",
      "turnover": "30098496",
      "trades": "873"
    },
    {
      "date": "2022-04-05",
      "bid": "132.50",
      "ask": "132.70",
      "open": "133.80",
      "high": "134.40",
      "low": "132.20",
      "close": "132.80",
      "average": "133.4255",
      "volume": "208946",
      "turnover": "27881086.6",
      "trades": "914"
    },
    {
      "date": "2022-04-06",
      "bid": "129.60",
      "ask": "129.80",
      "open": "132.20",
      "high": "132.70",
      "low": "129.00",
      "close": "129.90",
      "average": "130.1937",
      "volume": "359222",
      "turnover": "46768586.05",
      "trades": "955"
    },
    {
      "date": "2022-04-07",
      "bid": "132.50",
      "ask": "132.60",
      "open": "128.60",
      "high": "132.90",
      "low": "128.60",
      "close": "132.50",
      "average": "132.0508",
      "volume": "458636",
      "turnover": "60567762.7",
      "trades": "1475"
    },
    {
      "date": "2022-04-08",
      "bid": "133.90",
      "ask": "134.10",
      "open": "133.30",
      "high": "134.10",
      "low": "132.90",
      "close": "133.80",
      "average": "133.5612",
      "volume": "449596",
      "turnover": "60048771.25",
      "trades": "1161"
    },
    {
      "date": "2022-04-11",
      "bid": "134.00",
      "ask": "134.20",
      "open": "133.50",
      "high": "135.10",
      "low": "132.70",
      "close": "134.10",
      "average": "133.8558",
      "volume": "343063",
      "turnover": "45919899.6",
      "trades": "1302"
    },
    {
      "date": "2022-04-12",
      "bid": "133.60",
      "ask": "133.70",
      "open": "133.80",
      "high": "134.20",
      "low": "130.70",
      "close": "133.50",
      "average": "132.958",
      "volume": "314047",
      "turnover": "41749883.5",
      "trades": "1055"
    },
    {
      "date": "2022-04-13",
      "bid": "132.50",
      "ask": "132.60",
      "open": "133.50",
      "high": "133.90",
      "low": "131.90",
      "close": "132.40",
      "average": "132.7254",
      "volume": "266600",
      "turnover": "35384032.75",
      "trades": "984"
    },
    {
      "date": "2022-04-14",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.00",
      "high": "131.60",
      "low": "128.80",
      "close": "131.20",
      "average": "130.5764",
      "volume": "186605",
      "turnover": "24366090",
      "trades": "703"
    },
    {
      "date": "2022-04-19",
      "bid": "127.90",
      "ask": "128.10",
      "open": "131.20",
      "high": "131.20",
      "low": "127.70",
      "close": "127.90",
      "average": "128.8992",
      "volume": "290945",
      "turnover": "37503115.6",
      "trades": "1156"
    },
    {
      "date": "2022-04-20",
      "bid": "128.70",
      "ask": "129.00",
      "open": "127.90",
      "high": "129.50",
      "low": "126.20",
      "close": "128.60",
      "average": "128.3158",
      "volume": "287986",
      "turnover": "36953147.4",
      "trades": "1050"
    },
    {
      "date": "2022-04-21",
      "bid": "132.00",
      "ask": "132.20",
      "open": "128.60",
      "high": "132.60",
      "low": "128.50",
      "close": "132.00",
      "average": "131.6121",
      "volume": "355077",
      "turnover": "46732939",
      "trades": "1191"
    },
    {
      "date": "2022-04-22",
      "bid": "129.60",
      "ask": "129.80",
      "open": "129.50",
      "high": "132.00",
      "low": "129.20",
      "close": "129.70",
      "average": "130.1063",
      "volume": "283174",
      "turnover": "36845895.35",
      "trades": "955"
    },
    {
      "date": "2022-04-25",
      "bid": "126.90",
      "ask": "127.00",
      "open": "128.70",
      "high": "128.90",
      "low": "126.40",
      "close": "126.80",
      "average": "127.2194",
      "volume": "270100",
      "turnover": "34362116.45",
      "trades": "972"
    },
    {
      "date": "2022-04-26",
      "bid": "125.90",
      "ask": "126.20",
      "open": "126.60",
      "high": "129.10",
      "low": "125.80",
      "close": "126.00",
      "average": "127.019",
      "volume": "564281",
      "turnover": "71799988.95",
      "trades": "710"
    },
    {
      "date": "2022-04-27",
      "bid": "125.20",
      "ask": "125.30",
      "open": "125.90",
      "high": "126.60",
      "low": "124.30",
      "close": "125.50",
      "average": "125.3975",
      "volume": "328108",
      "turnover": "41143686",
      "trades": "1279"
    },
    {
      "date": "2022-04-28",
      "bid": "126.90",
      "ask": "127.10",
      "open": "125.50",
      "high": "129.40",
      "low": "122.30",
      "close": "127.10",
      "average": "127.4184",
      "volume": "341943",
      "turnover": "43568860.85",
      "trades": "1158"
    },
    {
      "date": "2022-04-29",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.00",
      "high": "129.30",
      "low": "125.50",
      "close": "127.90",
      "average": "127.8524",
      "volume": "328962",
      "turnover": "42054746.35",
      "trades": "1009"
    },
    {
      "date": "2022-05-02",
      "bid": "126.40",
      "ask": "126.60",
      "open": "127.90",
      "high": "128.00",
      "low": "124.00",
      "close": "126.80",
      "average": "126.5462",
      "volume": "433681",
      "turnover": "54878863.05",
      "trades": "1179"
    },
    {
      "date": "2022-05-03",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.60",
      "high": "127.70",
      "low": "125.90",
      "close": "126.40",
      "average": "126.4684",
      "volume": "733078",
      "turnover": "92712962.35",
      "trades": "911"
    },
    {
      "date": "2022-05-04",
      "bid": "122.70",
      "ask": "123.00",
      "open": "126.40",
      "high": "126.40",
      "low": "121.60",
      "close": "122.60",
      "average": "122.9036",
      "volume": "503823",
      "turnover": "61920404.5",
      "trades": "1764"
    },
    {
      "date": "2022-05-05",
      "bid": "120.20",
      "ask": "120.40",
      "open": "122.60",
      "high": "125.00",
      "low": "119.90",
      "close": "120.00",
      "average": "122.5869",
      "volume": "864613",
      "turnover": "105991371.9",
      "trades": "2147"
    },
    {
      "date": "2022-05-06",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.00",
      "high": "120.40",
      "low": "117.00",
      "close": "118.80",
      "average": "119.0274",
      "volume": "944510",
      "turnover": "112430702.5",
      "trades": "2700"
    },
    {
      "date": "2022-05-09",
      "bid": "114.30",
      "ask": "114.60",
      "open": "118.70",
      "high": "118.70",
      "low": "113.50",
      "close": "113.80",
      "average": "114.7253",
      "volume": "534580",
      "turnover": "61330031.1",
      "trades": "1880"
    },
    {
      "date": "2022-05-10",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.60",
      "high": "119.20",
      "low": "114.60",
      "close": "116.20",
      "average": "117.2201",
      "volume": "563678",
      "turnover": "66089285.35",
      "trades": "1654"
    },
    {
      "date": "2022-05-11",
      "bid": "119.60",
      "ask": "119.90",
      "open": "116.30",
      "high": "120.00",
      "low": "116.30",
      "close": "120.00",
      "average": "118.8537",
      "volume": "806786",
      "turnover": "95887586.9",
      "trades": "2094"
    },
    {
      "date": "2022-05-12",
      "bid": "121.00",
      "ask": "121.20",
      "open": "118.50",
      "high": "121.30",
      "low": "117.50",
      "close": "121.10",
      "average": "119.5277",
      "volume": "694682",
      "turnover": "83033425.59",
      "trades": "1629"
    },
    {
      "date": "2022-05-13",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.90",
      "high": "122.90",
      "low": "120.90",
      "close": "121.70",
      "average": "121.9712",
      "volume": "223399",
      "turnover": "27248059.75",
      "trades": "768"
    },
    {
      "date": "2022-05-16",
      "bid": "123.00",
      "ask": "123.20",
      "open": "121.70",
      "high": "123.70",
      "low": "121.40",
      "close": "123.40",
      "average": "122.9288",
      "volume": "301835",
      "turnover": "37104213",
      "trades": "980"
    },
    {
      "date": "2022-05-17",
      "bid": "125.80",
      "ask": "126.00",
      "open": "124.00",
      "high": "125.90",
      "low": "123.70",
      "close": "125.60",
      "average": "125.2677",
      "volume": "282638",
      "turnover": "35403893.15",
      "trades": "1050"
    },
    {
      "date": "2022-05-18",
      "bid": "125.30",
      "ask": "125.60",
      "open": "125.60",
      "high": "127.20",
      "low": "125.30",
      "close": "126.00",
      "average": "126.1067",
      "volume": "258660",
      "turnover": "32627121.15",
      "trades": "762"
    },
    {
      "date": "2022-05-19",
      "bid": "128.10",
      "ask": "128.40",
      "open": "125.00",
      "high": "128.40",
      "low": "123.50",
      "close": "127.70",
      "average": "125.90",
      "volume": "874777",
      "turnover": "110128545.5",
      "trades": "1153"
    },
    {
      "date": "2022-05-20",
      "bid": "130.50",
      "ask": "130.70",
      "open": "128.00",
      "high": "131.30",
      "low": "127.60",
      "close": "131.10",
      "average": "130.743",
      "volume": "432416",
      "turnover": "56533246.75",
      "trades": "1192"
    },
    {
      "date": "2022-05-23",
      "bid": "131.50",
      "ask": "131.70",
      "open": "131.40",
      "high": "132.50",
      "low": "129.60",
      "close": "131.60",
      "average": "131.257",
      "volume": "365595",
      "turnover": "47986191.8",
      "trades": "1161"
    },
    {
      "date": "2022-05-24",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.60",
      "high": "133.20",
      "low": "131.00",
      "close": "131.30",
      "average": "132.2329",
      "volume": "307791",
      "turnover": "40691762.35",
      "trades": "932"
    },
    {
      "date": "2022-05-25",
      "bid": "132.50",
      "ask": "132.70",
      "open": "132.00",
      "high": "133.60",
      "low": "131.80",
      "close": "131.80",
      "average": "132.3015",
      "volume": "231967",
      "turnover": "30696446.35",
      "trades": "604"
    },
    {
      "date": "2022-05-27",
      "bid": "136.60",
      "ask": "136.80",
      "open": "132.30",
      "high": "137.40",
      "low": "132.20",
      "close": "137.10",
      "average": "135.6071",
      "volume": "477833",
      "turnover": "64745289.35",
      "trades": "1407"
    },
    {
      "date": "2022-05-30",
      "bid": "137.60",
      "ask": "137.80",
      "open": "137.10",
      "high": "139.00",
      "low": "136.30",
      "close": "137.40",
      "average": "137.7333",
      "volume": "312692",
      "turnover": "43067371.35",
      "trades": "1202"
    },
    {
      "date": "2022-05-31",
      "bid": "134.70",
      "ask": "135.10",
      "open": "137.90",
      "high": "137.90",
      "low": "133.70",
      "close": "134.00",
      "average": "134.3003",
      "volume": "729282",
      "turnover": "97952554.6",
      "trades": "1359"
    },
    {
      "date": "2022-06-01",
      "bid": "129.50",
      "ask": "129.80",
      "open": "134.60",
      "high": "135.20",
      "low": "129.50",
      "close": "129.60",
      "average": "131.4082",
      "volume": "552652",
      "turnover": "72622832.9",
      "trades": "1045"
    },
    {
      "date": "2022-06-02",
      "bid": "127.50",
      "ask": "127.60",
      "open": "129.40",
      "high": "130.60",
      "low": "125.90",
      "close": "127.60",
      "average": "127.6347",
      "volume": "352534",
      "turnover": "44995124.2",
      "trades": "939"
    },
    {
      "date": "2022-06-03",
      "bid": "127.80",
      "ask": "128.10",
      "open": "128.10",
      "high": "129.10",
      "low": "127.60",
      "close": "128.10",
      "average": "128.3636",
      "volume": "180626",
      "turnover": "23187347.15",
      "trades": "664"
    },
    {
      "date": "2022-06-07",
      "bid": "126.40",
      "ask": "126.60",
      "open": "128.10",
      "high": "128.10",
      "low": "126.10",
      "close": "127.10",
      "average": "126.8402",
      "volume": "237725",
      "turnover": "30148589",
      "trades": "838"
    },
    {
      "date": "2022-06-08",
      "bid": "127.70",
      "ask": "127.90",
      "open": "127.10",
      "high": "128.40",
      "low": "126.60",
      "close": "127.60",
      "average": "127.5422",
      "volume": "232684",
      "turnover": "29673869.15",
      "trades": "640"
    },
    {
      "date": "2022-06-09",
      "bid": "124.40",
      "ask": "124.60",
      "open": "127.40",
      "high": "127.50",
      "low": "123.70",
      "close": "124.70",
      "average": "125.1608",
      "volume": "420618",
      "turnover": "52657607.2",
      "trades": "1049"
    },
    {
      "date": "2022-06-10",
      "bid": "122.40",
      "ask": "122.80",
      "open": "124.60",
      "high": "124.60",
      "low": "121.50",
      "close": "122.50",
      "average": "122.9161",
      "volume": "359484",
      "turnover": "44192652.6",
      "trades": "981"
    },
    {
      "date": "2022-06-13",
      "bid": "119.60",
      "ask": "119.70",
      "open": "122.50",
      "high": "122.50",
      "low": "118.80",
      "close": "119.70",
      "average": "120.0756",
      "volume": "365965",
      "turnover": "43940345.65",
      "trades": "1234"
    },
    {
      "date": "2022-06-14",
      "bid": "119.10",
      "ask": "119.40",
      "open": "121.10",
      "high": "121.20",
      "low": "115.50",
      "close": "119.10",
      "average": "118.1578",
      "volume": "449833",
      "turnover": "53150605.75",
      "trades": "1248"
    },
    {
      "date": "2022-06-15",
      "bid": "120.90",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.10",
      "low": "118.50",
      "close": "121.00",
      "average": "120.4287",
      "volume": "326743",
      "turnover": "39346294.7",
      "trades": "874"
    },
    {
      "date": "2022-06-16",
      "bid": "112.00",
      "ask": "112.20",
      "open": "120.60",
      "high": "120.60",
      "low": "110.80",
      "close": "111.80",
      "average": "114.5722",
      "volume": "749879",
      "turnover": "85930203.05",
      "trades": "1942"
    },
    {
      "date": "2022-06-17",
      "bid": "115.20",
      "ask": "115.30",
      "open": "112.00",
      "high": "116.80",
      "low": "112.00",
      "close": "115.10",
      "average": "114.8984",
      "volume": "612300",
      "turnover": "70354437.9",
      "trades": "982"
    },
    {
      "date": "2022-06-20",
      "bid": "117.50",
      "ask": "117.80",
      "open": "115.10",
      "high": "117.80",
      "low": "114.30",
      "close": "117.80",
      "average": "116.8451",
      "volume": "182262",
      "turnover": "21294985.1",
      "trades": "666"
    },
    {
      "date": "2022-06-21",
      "bid": "115.90",
      "ask": "116.10",
      "open": "118.00",
      "high": "119.00",
      "low": "115.80",
      "close": "115.80",
      "average": "117.4359",
      "volume": "594235",
      "turnover": "69788452.25",
      "trades": "887"
    },
    {
      "date": "2022-06-22",
      "bid": "115.90",
      "ask": "116.20",
      "open": "115.00",
      "high": "116.70",
      "low": "112.70",
      "close": "116.00",
      "average": "114.8427",
      "volume": "296038",
      "turnover": "33996826.95",
      "trades": "1756"
    },
    {
      "date": "2022-06-23",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.60",
      "high": "117.00",
      "low": "113.20",
      "close": "114.60",
      "average": "114.5634",
      "volume": "269234",
      "turnover": "30839688.55",
      "trades": "1134"
    },
    {
      "date": "2022-06-27",
      "bid": "118.10",
      "ask": "118.30",
      "open": "116.60",
      "high": "118.90",
      "low": "116.50",
      "close": "118.50",
      "average": "117.9399",
      "volume": "350835",
      "turnover": "41376567.2",
      "trades": "1275"
    },
    {
      "date": "2022-06-28",
      "bid": "118.70",
      "ask": "118.90",
      "open": "119.40",
      "high": "120.40",
      "low": "117.00",
      "close": "119.00",
      "average": "118.6595",
      "volume": "238656",
      "turnover": "28315422",
      "trades": "1234"
    },
    {
      "date": "2022-06-29",
      "bid": "115.80",
      "ask": "116.10",
      "open": "118.30",
      "high": "118.30",
      "low": "113.40",
      "close": "115.70",
      "average": "115.1657",
      "volume": "448102",
      "turnover": "51607849.1",
      "trades": "1672"
    },
    {
      "date": "2022-06-30",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.50",
      "high": "115.90",
      "low": "111.90",
      "close": "113.00",
      "average": "113.0588",
      "volume": "401339",
      "turnover": "45348372.86",
      "trades": "1695"
    },
    {
      "date": "2022-07-01",
      "bid": "115.40",
      "ask": "115.50",
      "open": "113.00",
      "high": "116.60",
      "low": "111.80",
      "close": "115.90",
      "average": "115.1916",
      "volume": "189340",
      "turnover": "21810642.3",
      "trades": "776"
    },
    {
      "date": "2022-07-04",
      "bid": "110.90",
      "ask": "111.00",
      "open": "115.00",
      "high": "116.50",
      "low": "110.90",
      "close": "111.00",
      "average": "112.3635",
      "volume": "307798",
      "turnover": "34585472.4",
      "trades": "1087"
    },
    {
      "date": "2022-07-05",
      "bid": "113.50",
      "ask": "113.70",
      "open": "112.00",
      "high": "114.40",
      "low": "111.40",
      "close": "114.00",
      "average": "113.2659",
      "volume": "238628",
      "turnover": "27025943.1",
      "trades": "798"
    },
    {
      "date": "2022-07-06",
      "bid": "117.30",
      "ask": "117.50",
      "open": "115.80",
      "high": "118.00",
      "low": "113.80",
      "close": "117.20",
      "average": "116.827",
      "volume": "242301",
      "turnover": "28306883.9",
      "trades": "1516"
    },
    {
      "date": "2022-07-07",
      "bid": "119.70",
      "ask": "119.90",
      "open": "117.50",
      "high": "120.00",
      "low": "116.60",
      "close": "120.00",
      "average": "118.855",
      "volume": "159581",
      "turnover": "18967001.2",
      "trades": "594"
    },
    {
      "date": "2022-07-08",
      "bid": "117.80",
      "ask": "118.00",
      "open": "121.20",
      "high": "121.20",
      "low": "117.30",
      "close": "117.70",
      "average": "118.1758",
      "volume": "162056",
      "turnover": "19151102",
      "trades": "959"
    },
    {
      "date": "2022-07-11",
      "bid": "119.70",
      "ask": "119.90",
      "open": "117.60",
      "high": "120.00",
      "low": "115.20",
      "close": "119.70",
      "average": "118.7231",
      "volume": "104944",
      "turnover": "12459277.2",
      "trades": "1090"
    },
    {
      "date": "2022-07-12",
      "bid": "124.10",
      "ask": "124.40",
      "open": "118.80",
      "high": "124.70",
      "low": "117.60",
      "close": "124.70",
      "average": "122.9266",
      "volume": "267454",
      "turnover": "32877347.3",
      "trades": "1460"
    },
    {
      "date": "2022-07-13",
      "bid": "124.30",
      "ask": "124.50",
      "open": "124.80",
      "high": "126.30",
      "low": "123.30",
      "close": "124.50",
      "average": "124.7271",
      "volume": "220130",
      "turnover": "27456104.45",
      "trades": "1266"
    },
    {
      "date": "2022-07-14",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.20",
      "high": "123.20",
      "low": "118.20",
      "close": "120.70",
      "average": "120.3026",
      "volume": "221275",
      "turnover": "26619802.95",
      "trades": "1085"
    },
    {
      "date": "2022-07-15",
      "bid": "126.20",
      "ask": "126.30",
      "open": "121.80",
      "high": "126.40",
      "low": "118.90",
      "close": "126.20",
      "average": "124.0299",
      "volume": "164728",
      "turnover": "20430943.89",
      "trades": "940"
    },
    {
      "date": "2022-07-18",
      "bid": "129.70",
      "ask": "130.00",
      "open": "126.40",
      "high": "130.00",
      "low": "126.20",
      "close": "130.00",
      "average": "129.1862",
      "volume": "247191",
      "turnover": "31933671.2",
      "trades": "1197"
    },
    {
      "date": "2022-07-19",
      "bid": "130.80",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.40",
      "low": "128.70",
      "close": "131.30",
      "average": "130.2839",
      "volume": "211523",
      "turnover": "27558049.4",
      "trades": "603"
    },
    {
      "date": "2022-07-20",
      "bid": "130.70",
      "ask": "130.90",
      "open": "131.30",
      "high": "132.30",
      "low": "130.10",
      "close": "130.90",
      "average": "131.4151",
      "volume": "171002",
      "turnover": "22472250.7",
      "trades": "706"
    },
    {
      "date": "2022-07-21",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.90",
      "high": "133.00",
      "low": "129.80",
      "close": "132.60",
      "average": "131.8368",
      "volume": "137008",
      "turnover": "18060198",
      "trades": "588"
    },
    {
      "date": "2022-07-22",
      "bid": "136.90",
      "ask": "137.20",
      "open": "133.00",
      "high": "137.50",
      "low": "131.90",
      "close": "137.50",
      "average": "136.1314",
      "volume": "336266",
      "turnover": "45776479.1",
      "trades": "1293"
    },
    {
      "date": "2022-07-25",
      "bid": "135.40",
      "ask": "135.60",
      "open": "137.50",
      "high": "137.90",
      "low": "135.00",
      "close": "135.90",
      "average": "136.4688",
      "volume": "161526",
      "turnover": "22043277.9",
      "trades": "718"
    },
    {
      "date": "2022-07-26",
      "bid": "134.10",
      "ask": "134.20",
      "open": "135.50",
      "high": "136.60",
      "low": "134.20",
      "close": "134.50",
      "average": "135.2558",
      "volume": "130774",
      "turnover": "17690917.3",
      "trades": "775"
    },
    {
      "date": "2022-07-27",
      "bid": "131.90",
      "ask": "132.10",
      "open": "134.50",
      "high": "135.70",
      "low": "131.90",
      "close": "132.40",
      "average": "133.1011",
      "volume": "128742",
      "turnover": "17135703.89",
      "trades": "666"
    },
    {
      "date": "2022-07-28",
      "bid": "135.20",
      "ask": "135.50",
      "open": "131.80",
      "high": "136.00",
      "low": "131.80",
      "close": "136.00",
      "average": "134.9601",
      "volume": "134305",
      "turnover": "18125817.2",
      "trades": "553"
    },
    {
      "date": "2022-07-29",
      "bid": "138.90",
      "ask": "139.30",
      "open": "137.00",
      "high": "139.90",
      "low": "136.50",
      "close": "139.90",
      "average": "138.346",
      "volume": "223596",
      "turnover": "30932597.55",
      "trades": "1025"
    },
    {
      "date": "2022-08-01",
      "bid": "137.70",
      "ask": "138.00",
      "open": "139.20",
      "high": "139.40",
      "low": "137.10",
      "close": "138.40",
      "average": "138.1385",
      "volume": "119195",
      "turnover": "16465404.1",
      "trades": "656"
    },
    {
      "date": "2022-08-02",
      "bid": "134.10",
      "ask": "134.20",
      "open": "138.40",
      "high": "138.40",
      "low": "133.90",
      "close": "134.40",
      "average": "135.183",
      "volume": "148025",
      "turnover": "20010467.2",
      "trades": "762"
    },
    {
      "date": "2022-08-03",
      "bid": "135.40",
      "ask": "135.70",
      "open": "134.40",
      "high": "137.00",
      "low": "133.70",
      "close": "135.80",
      "average": "135.7179",
      "volume": "146068",
      "turnover": "19823511.85",
      "trades": "700"
    },
    {
      "date": "2022-08-04",
      "bid": "132.50",
      "ask": "132.80",
      "open": "135.00",
      "high": "136.40",
      "low": "130.60",
      "close": "133.00",
      "average": "132.8979",
      "volume": "251384",
      "turnover": "33409011.4",
      "trades": "1204"
    },
    {
      "date": "2022-08-05",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.40",
      "high": "134.00",
      "low": "131.10",
      "close": "132.00",
      "average": "132.4165",
      "volume": "426829",
      "turnover": "56511973.95",
      "trades": "835"
    },
    {
      "date": "2022-08-08",
      "bid": "134.90",
      "ask": "135.20",
      "open": "132.40",
      "high": "136.10",
      "low": "131.80",
      "close": "135.30",
      "average": "133.6201",
      "volume": "186191",
      "turnover": "24878092.1",
      "trades": "721"
    },
    {
      "date": "2022-08-09",
      "bid": "134.30",
      "ask": "134.70",
      "open": "135.80",
      "high": "136.70",
      "low": "134.00",
      "close": "134.70",
      "average": "134.9213",
      "volume": "164483",
      "turnover": "22191938.1",
      "trades": "902"
    },
    {
      "date": "2022-08-10",
      "bid": "140.10",
      "ask": "140.30",
      "open": "134.70",
      "high": "140.80",
      "low": "133.30",
      "close": "140.80",
      "average": "138.9522",
      "volume": "259843",
      "turnover": "36104781.54",
      "trades": "1181"
    },
    {
      "date": "2022-08-11",
      "bid": "140.40",
      "ask": "140.70",
      "open": "140.70",
      "high": "141.90",
      "low": "138.80",
      "close": "140.80",
      "average": "140.8012",
      "volume": "159604",
      "turnover": "22472438.6",
      "trades": "839"
    },
    {
      "date": "2022-08-12",
      "bid": "142.00",
      "ask": "142.20",
      "open": "140.70",
      "high": "142.80",
      "low": "140.20",
      "close": "142.80",
      "average": "141.7795",
      "volume": "732884",
      "turnover": "103779137.55",
      "trades": "1196"
    },
    {
      "date": "2022-08-15",
      "bid": "139.00",
      "ask": "139.30",
      "open": "142.80",
      "high": "143.10",
      "low": "138.80",
      "close": "139.20",
      "average": "140.9603",
      "volume": "387594",
      "turnover": "54635360.4",
      "trades": "748"
    },
    {
      "date": "2022-08-16",
      "bid": "138.20",
      "ask": "138.50",
      "open": "139.90",
      "high": "139.90",
      "low": "137.60",
      "close": "138.60",
      "average": "138.4967",
      "volume": "406918",
      "turnover": "56356834.4",
      "trades": "801"
    },
    {
      "date": "2022-08-17",
      "bid": "134.10",
      "ask": "134.30",
      "open": "138.60",
      "high": "138.90",
      "low": "134.10",
      "close": "134.40",
      "average": "135.1996",
      "volume": "124342",
      "turnover": "16811714.1",
      "trades": "617"
    },
    {
      "date": "2022-08-18",
      "bid": "135.50",
      "ask": "135.70",
      "open": "133.10",
      "high": "135.80",
      "low": "133.10",
      "close": "135.10",
      "average": "134.8892",
      "volume": "194225",
      "turnover": "26198857.1",
      "trades": "762"
    },
    {
      "date": "2022-08-19",
      "bid": "132.80",
      "ask": "133.00",
      "open": "133.80",
      "high": "134.00",
      "low": "132.10",
      "close": "132.50",
      "average": "132.7803",
      "volume": "160511",
      "turnover": "21313391.5",
      "trades": "736"
    },
    {
      "date": "2022-08-22",
      "bid": "131.00",
      "ask": "131.20",
      "open": "132.00",
      "high": "133.20",
      "low": "130.60",
      "close": "131.00",
      "average": "131.4618",
      "volume": "160667",
      "turnover": "21121107.8",
      "trades": "790"
    },
    {
      "date": "2022-08-23",
      "bid": "129.50",
      "ask": "129.70",
      "open": "130.00",
      "high": "132.40",
      "low": "129.50",
      "close": "129.50",
      "average": "130.3908",
      "volume": "155374",
      "turnover": "20260806",
      "trades": "837"
    },
    {
      "date": "2022-08-24",
      "bid": "129.40",
      "ask": "129.70",
      "open": "131.00",
      "high": "131.00",
      "low": "127.80",
      "close": "129.60",
      "average": "129.3885",
      "volume": "250453",
      "turnover": "32399467.45",
      "trades": "1201"
    },
    {
      "date": "2022-08-25",
      "bid": "126.50",
      "ask": "126.70",
      "open": "128.00",
      "high": "129.70",
      "low": "124.80",
      "close": "126.80",
      "average": "126.7903",
      "volume": "413688",
      "turnover": "52457949.4",
      "trades": "1892"
    },
    {
      "date": "2022-08-26",
      "bid": "124.40",
      "ask": "124.70",
      "open": "126.00",
      "high": "128.10",
      "low": "124.10",
      "close": "124.40",
      "average": "125.3074",
      "volume": "246638",
      "turnover": "30906293.6",
      "trades": "1136"
    },
    {
      "date": "2022-08-29",
      "bid": "125.50",
      "ask": "125.80",
      "open": "124.00",
      "high": "125.80",
      "low": "122.40",
      "close": "125.40",
      "average": "124.6811",
      "volume": "172339",
      "turnover": "21486504.25",
      "trades": "880"
    },
    {
      "date": "2022-08-30",
      "bid": "124.70",
      "ask": "125.10",
      "open": "125.50",
      "high": "127.00",
      "low": "123.40",
      "close": "124.40",
      "average": "124.8705",
      "volume": "317054",
      "turnover": "39593297.7",
      "trades": "1155"
    },
    {
      "date": "2022-08-31",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.70",
      "high": "128.30",
      "low": "125.00",
      "close": "127.10",
      "average": "126.9125",
      "volume": "417319",
      "turnover": "52963905.2",
      "trades": "1184"
    },
    {
      "date": "2022-09-01",
      "bid": "125.10",
      "ask": "125.30",
      "open": "126.20",
      "high": "126.30",
      "low": "123.90",
      "close": "125.40",
      "average": "125.1459",
      "volume": "271807",
      "turnover": "34015717.45",
      "trades": "1201"
    },
    {
      "date": "2022-09-02",
      "bid": "125.90",
      "ask": "126.10",
      "open": "125.40",
      "high": "127.00",
      "low": "122.70",
      "close": "126.10",
      "average": "125.3088",
      "volume": "222533",
      "turnover": "27885328.9",
      "trades": "849"
    },
    {
      "date": "2022-09-05",
      "bid": "125.60",
      "ask": "125.70",
      "open": "124.90",
      "high": "127.10",
      "low": "123.00",
      "close": "125.40",
      "average": "125.4808",
      "volume": "181303",
      "turnover": "22748614.1",
      "trades": "752"
    },
    {
      "date": "2022-09-06",
      "bid": "126.60",
      "ask": "126.80",
      "open": "125.40",
      "high": "128.20",
      "low": "125.40",
      "close": "126.70",
      "average": "126.7488",
      "volume": "204558",
      "turnover": "25927471.2",
      "trades": "819"
    },
    {
      "date": "2022-09-07",
      "bid": "126.90",
      "ask": "127.20",
      "open": "126.00",
      "high": "127.70",
      "low": "125.30",
      "close": "126.70",
      "average": "126.5997",
      "volume": "173327",
      "turnover": "21942581.25",
      "trades": "592"
    },
    {
      "date": "2022-09-08",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.60",
      "high": "129.30",
      "low": "126.20",
      "close": "127.40",
      "average": "127.6289",
      "volume": "203076",
      "turnover": "25918266",
      "trades": "919"
    },
    {
      "date": "2022-09-09",
      "bid": "128.90",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.80",
      "low": "127.40",
      "close": "129.00",
      "average": "128.8095",
      "volume": "140641",
      "turnover": "18115899.6",
      "trades": "777"
    },
    {
      "date": "2022-09-12",
      "bid": "131.50",
      "ask": "131.70",
      "open": "129.00",
      "high": "132.00",
      "low": "128.10",
      "close": "132.00",
      "average": "130.9579",
      "volume": "144632",
      "turnover": "18942765.95",
      "trades": "827"
    },
    {
      "date": "2022-09-13",
      "bid": "128.00",
      "ask": "128.10",
      "open": "133.00",
      "high": "133.00",
      "low": "127.60",
      "close": "127.60",
      "average": "128.7447",
      "volume": "263136",
      "turnover": "33878013.7",
      "trades": "1209"
    },
    {
      "date": "2022-09-14",
      "bid": "126.30",
      "ask": "126.70",
      "open": "126.80",
      "high": "128.00",
      "low": "125.10",
      "close": "125.90",
      "average": "126.3224",
      "volume": "293643",
      "turnover": "37088199.79",
      "trades": "1043"
    },
    {
      "date": "2022-09-15",
      "bid": "124.30",
      "ask": "124.60",
      "open": "125.80",
      "high": "126.30",
      "low": "124.30",
      "close": "124.50",
      "average": "125.1095",
      "volume": "174544",
      "turnover": "21836449.9",
      "trades": "821"
    },
    {
      "date": "2022-09-16",
      "bid": "125.90",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.30",
      "low": "121.70",
      "close": "126.00",
      "average": "124.8246",
      "volume": "766389",
      "turnover": "95654764.25",
      "trades": "1181"
    },
    {
      "date": "2022-09-19",
      "bid": "124.90",
      "ask": "125.20",
      "open": "125.80",
      "high": "126.80",
      "low": "124.10",
      "close": "124.90",
      "average": "125.0399",
      "volume": "340203",
      "turnover": "42535986.25",
      "trades": "697"
    },
    {
      "date": "2022-09-20",
      "bid": "119.70",
      "ask": "120.00",
      "open": "124.70",
      "high": "125.20",
      "low": "117.50",
      "close": "119.70",
      "average": "120.4652",
      "volume": "406264",
      "turnover": "48948727.3",
      "trades": "1778"
    },
    {
      "date": "2022-09-21",
      "bid": "121.50",
      "ask": "121.60",
      "open": "118.50",
      "high": "121.70",
      "low": "118.30",
      "close": "121.20",
      "average": "120.6768",
      "volume": "152991",
      "turnover": "18462337.1",
      "trades": "680"
    },
    {
      "date": "2022-09-22",
      "bid": "118.90",
      "ask": "119.00",
      "open": "120.50",
      "high": "120.50",
      "low": "118.50",
      "close": "118.80",
      "average": "119.128",
      "volume": "365462",
      "turnover": "43536788",
      "trades": "1022"
    },
    {
      "date": "2022-09-23",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.00",
      "low": "115.30",
      "close": "118.50",
      "average": "116.9085",
      "volume": "240779",
      "turnover": "28145242.05",
      "trades": "1306"
    },
    {
      "date": "2022-09-26",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.90",
      "high": "118.00",
      "low": "115.20",
      "close": "115.30",
      "average": "116.2687",
      "volume": "285367",
      "turnover": "33179809.2",
      "trades": "1040"
    },
    {
      "date": "2022-09-27",
      "bid": "112.30",
      "ask": "112.50",
      "open": "115.00",
      "high": "116.30",
      "low": "111.70",
      "close": "112.10",
      "average": "113.459",
      "volume": "259795",
      "turnover": "29477817.45",
      "trades": "1043"
    },
    {
      "date": "2022-09-28",
      "bid": "116.40",
      "ask": "116.70",
      "open": "112.00",
      "high": "116.70",
      "low": "110.20",
      "close": "116.60",
      "average": "113.7913",
      "volume": "321783",
      "turnover": "36613604.29",
      "trades": "1306"
    },
    {
      "date": "2022-09-29",
      "bid": "117.50",
      "ask": "117.60",
      "open": "116.50",
      "high": "117.80",
      "low": "114.80",
      "close": "117.20",
      "average": "116.5282",
      "volume": "388473",
      "turnover": "45268046.5",
      "trades": "1493"
    },
    {
      "date": "2022-09-30",
      "bid": "122.20",
      "ask": "122.40",
      "open": "117.20",
      "high": "122.80",
      "low": "117.20",
      "close": "122.30",
      "average": "121.2041",
      "volume": "426184",
      "turnover": "51655198.2",
      "trades": "1302"
    },
    {
      "date": "2022-10-03",
      "bid": "123.60",
      "ask": "123.90",
      "open": "120.70",
      "high": "123.90",
      "low": "118.90",
      "close": "123.70",
      "average": "121.987",
      "volume": "274090",
      "turnover": "33420913.3",
      "trades": "1167"
    },
    {
      "date": "2022-10-04",
      "bid": "124.30",
      "ask": "124.50",
      "open": "123.70",
      "high": "125.40",
      "low": "122.80",
      "close": "124.70",
      "average": "124.3643",
      "volume": "256695",
      "turnover": "31922437.9",
      "trades": "1033"
    },
    {
      "date": "2022-10-05",
      "bid": "120.30",
      "ask": "120.40",
      "open": "124.60",
      "high": "124.60",
      "low": "119.00",
      "close": "120.50",
      "average": "121.3066",
      "volume": "392850",
      "turnover": "47659661.95",
      "trades": "1188"
    },
    {
      "date": "2022-10-06",
      "bid": "123.40",
      "ask": "123.60",
      "open": "121.70",
      "high": "125.80",
      "low": "120.80",
      "close": "123.60",
      "average": "123.4021",
      "volume": "305656",
      "turnover": "37718367.5",
      "trades": "1232"
    },
    {
      "date": "2022-10-07",
      "bid": "120.70",
      "ask": "120.90",
      "open": "124.00",
      "high": "124.10",
      "low": "120.20",
      "close": "120.20",
      "average": "121.7755",
      "volume": "251468",
      "turnover": "30621510.55",
      "trades": "1158"
    },
    {
      "date": "2022-10-10",
      "bid": "121.70",
      "ask": "121.90",
      "open": "119.70",
      "high": "123.40",
      "low": "119.70",
      "close": "121.50",
      "average": "121.6119",
      "volume": "393103",
      "turnover": "47817425.65",
      "trades": "1139"
    },
    {
      "date": "2022-10-11",
      "bid": "121.90",
      "ask": "122.10",
      "open": "120.30",
      "high": "123.00",
      "low": "120.30",
      "close": "121.70",
      "average": "121.733",
      "volume": "200278",
      "turnover": "24380400.3",
      "trades": "885"
    },
    {
      "date": "2022-10-12",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.20",
      "high": "122.20",
      "low": "120.00",
      "close": "122.20",
      "average": "121.6063",
      "volume": "372025",
      "turnover": "45240072.4",
      "trades": "1052"
    },
    {
      "date": "2022-10-13",
      "bid": "119.80",
      "ask": "120.10",
      "open": "120.40",
      "high": "123.00",
      "low": "117.80",
      "close": "120.10",
      "average": "119.6857",
      "volume": "342821",
      "turnover": "41029364.79",
      "trades": "1180"
    },
    {
      "date": "2022-10-14",
      "bid": "124.60",
      "ask": "124.80",
      "open": "121.70",
      "high": "125.90",
      "low": "121.20",
      "close": "125.10",
      "average": "124.6106",
      "volume": "307308",
      "turnover": "38292043.7",
      "trades": "1109"
    },
    {
      "date": "2022-10-17",
      "bid": "128.60",
      "ask": "128.90",
      "open": "124.50",
      "high": "129.30",
      "low": "124.10",
      "close": "128.80",
      "average": "127.5695",
      "volume": "180505",
      "turnover": "23026932.2",
      "trades": "829"
    },
    {
      "date": "2022-10-18",
      "bid": "129.20",
      "ask": "129.40",
      "open": "131.10",
      "high": "131.10",
      "low": "127.60",
      "close": "129.60",
      "average": "129.5426",
      "volume": "132596",
      "turnover": "17176824.7",
      "trades": "661"
    },
    {
      "date": "2022-10-19",
      "bid": "125.60",
      "ask": "125.70",
      "open": "130.60",
      "high": "130.60",
      "low": "124.70",
      "close": "125.00",
      "average": "126.065",
      "volume": "821128",
      "turnover": "103509357.4",
      "trades": "1300"
    },
    {
      "date": "2022-10-20",
      "bid": "125.10",
      "ask": "125.40",
      "open": "125.10",
      "high": "125.80",
      "low": "123.00",
      "close": "125.20",
      "average": "124.6793",
      "volume": "179494",
      "turnover": "22379006.2",
      "trades": "747"
    },
    {
      "date": "2022-10-21",
      "bid": "124.40",
      "ask": "124.80",
      "open": "125.20",
      "high": "127.50",
      "low": "123.40",
      "close": "124.60",
      "average": "124.7533",
      "volume": "226038",
      "turnover": "28198325.65",
      "trades": "876"
    },
    {
      "date": "2022-10-24",
      "bid": "124.70",
      "ask": "124.90",
      "open": "125.00",
      "high": "125.90",
      "low": "123.70",
      "close": "125.10",
      "average": "124.8001",
      "volume": "126005",
      "turnover": "15725438.3",
      "trades": "575"
    },
    {
      "date": "2022-10-25",
      "bid": "129.80",
      "ask": "130.00",
      "open": "124.60",
      "high": "130.40",
      "low": "124.10",
      "close": "130.40",
      "average": "127.4381",
      "volume": "276534",
      "turnover": "35242018.25",
      "trades": "758"
    },
    {
      "date": "2022-10-26",
      "bid": "130.20",
      "ask": "130.30",
      "open": "130.30",
      "high": "130.80",
      "low": "127.60",
      "close": "130.70",
      "average": "129.8169",
      "volume": "150090",
      "turnover": "19481932.95",
      "trades": "744"
    },
    {
      "date": "2022-10-27",
      "bid": "132.80",
      "ask": "133.10",
      "open": "131.60",
      "high": "134.80",
      "low": "129.90",
      "close": "133.10",
      "average": "133.0927",
      "volume": "341279",
      "turnover": "45421757.8",
      "trades": "1344"
    },
    {
      "date": "2022-10-28",
      "bid": "129.50",
      "ask": "129.80",
      "open": "131.10",
      "high": "131.70",
      "low": "127.50",
      "close": "130.00",
      "average": "129.7872",
      "volume": "243659",
      "turnover": "31622434.7",
      "trades": "918"
    },
    {
      "date": "2022-10-31",
      "bid": "131.00",
      "ask": "131.30",
      "open": "129.50",
      "high": "131.70",
      "low": "128.50",
      "close": "131.60",
      "average": "131.0589",
      "volume": "286636",
      "turnover": "37566201.75",
      "trades": "996"
    },
    {
      "date": "2022-11-01",
      "bid": "134.10",
      "ask": "134.20",
      "open": "132.60",
      "high": "135.20",
      "low": "131.70",
      "close": "134.80",
      "average": "134.085",
      "volume": "251349",
      "turnover": "33701064.4",
      "trades": "1078"
    },
    {
      "date": "2022-11-02",
      "bid": "133.00",
      "ask": "133.30",
      "open": "134.80",
      "high": "134.80",
      "low": "131.90",
      "close": "133.00",
      "average": "133.2085",
      "volume": "240653",
      "turnover": "32057014.3",
      "trades": "1026"
    },
    {
      "date": "2022-11-03",
      "bid": "131.10",
      "ask": "131.50",
      "open": "130.90",
      "high": "133.40",
      "low": "129.20",
      "close": "131.50",
      "average": "131.1586",
      "volume": "266712",
      "turnover": "34987761.4",
      "trades": "966"
    },
    {
      "date": "2022-11-04",
      "bid": "130.00",
      "ask": "130.10",
      "open": "130.80",
      "high": "131.70",
      "low": "128.20",
      "close": "130.10",
      "average": "128.8664",
      "volume": "278381",
      "turnover": "35873954",
      "trades": "483"
    },
    {
      "date": "2022-11-07",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.00",
      "high": "134.70",
      "low": "129.50",
      "close": "133.50",
      "average": "133.4146",
      "volume": "226300",
      "turnover": "30192217.9",
      "trades": "1067"
    },
    {
      "date": "2022-11-08",
      "bid": "133.30",
      "ask": "133.50",
      "open": "133.00",
      "high": "134.00",
      "low": "131.50",
      "close": "133.30",
      "average": "133.017",
      "volume": "200404",
      "turnover": "26656989.7",
      "trades": "699"
    },
    {
      "date": "2022-11-09",
      "bid": "136.00",
      "ask": "136.30",
      "open": "133.50",
      "high": "136.20",
      "low": "131.50",
      "close": "135.70",
      "average": "134.7789",
      "volume": "192764",
      "turnover": "25980524.9",
      "trades": "789"
    },
    {
      "date": "2022-11-10",
      "bid": "141.20",
      "ask": "141.60",
      "open": "133.70",
      "high": "143.50",
      "low": "132.00",
      "close": "142.80",
      "average": "140.8883",
      "volume": "645491",
      "turnover": "90947562.65",
      "trades": "1762"
    },
    {
      "date": "2022-11-11",
      "bid": "140.80",
      "ask": "141.10",
      "open": "142.80",
      "high": "143.90",
      "low": "139.70",
      "close": "140.80",
      "average": "141.567",
      "volume": "334521",
      "turnover": "47356847.15",
      "trades": "1560"
    },
    {
      "date": "2022-11-14",
      "bid": "143.40",
      "ask": "143.70",
      "open": "141.00",
      "high": "143.90",
      "low": "139.60",
      "close": "142.70",
      "average": "142.3535",
      "volume": "283205",
      "turnover": "40316136.6",
      "trades": "1627"
    },
    {
      "date": "2022-11-15",
      "bid": "144.50",
      "ask": "144.80",
      "open": "142.70",
      "high": "145.00",
      "low": "139.90",
      "close": "143.70",
      "average": "143.295",
      "volume": "468847",
      "turnover": "67181778.09",
      "trades": "1693"
    },
    {
      "date": "2022-11-16",
      "bid": "138.00",
      "ask": "141.20",
      "open": "143.00",
      "high": "143.70",
      "low": "139.20",
      "close": "140.70",
      "average": "140.794",
      "volume": "204427",
      "turnover": "28782307.3",
      "trades": "1072"
    },
    {
      "date": "2022-11-17",
      "bid": "139.90",
      "ask": "140.20",
      "open": "140.70",
      "high": "142.00",
      "low": "138.50",
      "close": "140.00",
      "average": "140.0954",
      "volume": "249169",
      "turnover": "34906530.54",
      "trades": "934"
    },
    {
      "date": "2022-11-18",
      "bid": "144.10",
      "ask": "144.30",
      "open": "141.20",
      "high": "144.60",
      "low": "140.40",
      "close": "143.50",
      "average": "143.0404",
      "volume": "234602",
      "turnover": "33559323.1",
      "trades": "1139"
    },
    {
      "date": "2022-11-21",
      "bid": "143.20",
      "ask": "143.50",
      "open": "143.50",
      "high": "145.30",
      "low": "143.00",
      "close": "143.30",
      "average": "144.0809",
      "volume": "232045",
      "turnover": "33433482.75",
      "trades": "1050"
    },
    {
      "date": "2022-11-22",
      "bid": "146.30",
      "ask": "146.40",
      "open": "143.30",
      "high": "146.50",
      "low": "142.30",
      "close": "145.70",
      "average": "144.7048",
      "volume": "189924",
      "turnover": "27486086.2",
      "trades": "823"
    },
    {
      "date": "2022-11-23",
      "bid": "145.50",
      "ask": "145.60",
      "open": "144.50",
      "high": "146.30",
      "low": "144.50",
      "close": "145.30",
      "average": "145.5541",
      "volume": "237879",
      "turnover": "34624121.79",
      "trades": "860"
    },
    {
      "date": "2022-11-24",
      "bid": "147.60",
      "ask": "147.80",
      "open": "145.30",
      "high": "149.10",
      "low": "144.60",
      "close": "147.80",
      "average": "147.4279",
      "volume": "189418",
      "turnover": "27924189.25",
      "trades": "945"
    },
    {
      "date": "2022-11-25",
      "bid": "147.00",
      "ask": "147.20",
      "open": "147.80",
      "high": "148.20",
      "low": "144.50",
      "close": "147.20",
      "average": "146.783",
      "volume": "231041",
      "turnover": "33913177.75",
      "trades": "1118"
    },
    {
      "date": "2022-11-28",
      "bid": "149.00",
      "ask": "149.20",
      "open": "147.00",
      "high": "149.50",
      "low": "145.40",
      "close": "149.20",
      "average": "148.224",
      "volume": "334046",
      "turnover": "49497895.65",
      "trades": "1162"
    },
    {
      "date": "2022-11-29",
      "bid": "149.20",
      "ask": "149.50",
      "open": "148.90",
      "high": "149.80",
      "low": "147.50",
      "close": "149.50",
      "average": "149.1767",
      "volume": "280647",
      "turnover": "41865940.2",
      "trades": "1055"
    },
    {
      "date": "2022-11-30",
      "bid": "147.40",
      "ask": "147.70",
      "open": "149.40",
      "high": "150.90",
      "low": "146.50",
      "close": "147.90",
      "average": "148.3821",
      "volume": "613115",
      "turnover": "91010930.9",
      "trades": "1649"
    },
    {
      "date": "2022-12-01",
      "bid": "149.70",
      "ask": "149.90",
      "open": "150.30",
      "high": "151.00",
      "low": "147.90",
      "close": "150.20",
      "average": "149.4943",
      "volume": "467841",
      "turnover": "69936496.5",
      "trades": "1750"
    },
    {
      "date": "2022-12-02",
      "bid": "149.60",
      "ask": "149.90",
      "open": "149.60",
      "high": "150.60",
      "low": "146.50",
      "close": "150.00",
      "average": "149.5369",
      "volume": "319105",
      "turnover": "47718153.6",
      "trades": "1550"
    },
    {
      "date": "2022-12-05",
      "bid": "150.60",
      "ask": "150.90",
      "open": "150.60",
      "high": "151.90",
      "low": "149.90",
      "close": "151.00",
      "average": "150.9805",
      "volume": "269320",
      "turnover": "40662629.95",
      "trades": "1016"
    },
    {
      "date": "2022-12-06",
      "bid": "148.70",
      "ask": "149.00",
      "open": "152.00",
      "high": "152.00",
      "low": "148.80",
      "close": "149.00",
      "average": "150.0869",
      "volume": "273379",
      "turnover": "41031768.4",
      "trades": "1100"
    },
    {
      "date": "2022-12-07",
      "bid": "147.70",
      "ask": "148.10",
      "open": "149.00",
      "high": "149.20",
      "low": "146.90",
      "close": "147.80",
      "average": "147.7461",
      "volume": "184343",
      "turnover": "27235924.3",
      "trades": "992"
    },
    {
      "date": "2022-12-08",
      "bid": "149.30",
      "ask": "149.60",
      "open": "147.00",
      "high": "150.20",
      "low": "146.70",
      "close": "149.60",
      "average": "149.3908",
      "volume": "150117",
      "turnover": "22426754.5",
      "trades": "664"
    },
    {
      "date": "2022-12-09",
      "bid": "149.60",
      "ask": "149.90",
      "open": "149.60",
      "high": "151.00",
      "low": "148.40",
      "close": "150.00",
      "average": "149.8365",
      "volume": "204295",
      "turnover": "30611916.45",
      "trades": "736"
    },
    {
      "date": "2022-12-12",
      "bid": "148.80",
      "ask": "149.00",
      "open": "150.00",
      "high": "151.10",
      "low": "148.60",
      "close": "148.90",
      "average": "149.6503",
      "volume": "211117",
      "turnover": "31593792.35",
      "trades": "946"
    },
    {
      "date": "2022-12-13",
      "bid": "151.60",
      "ask": "152.00",
      "open": "148.90",
      "high": "154.50",
      "low": "147.00",
      "close": "151.30",
      "average": "151.555",
      "volume": "304675",
      "turnover": "46175537.05",
      "trades": "1411"
    },
    {
      "date": "2022-12-14",
      "bid": "153.10",
      "ask": "153.60",
      "open": "151.30",
      "high": "154.50",
      "low": "150.60",
      "close": "153.60",
      "average": "152.7988",
      "volume": "297202",
      "turnover": "45411854.7",
      "trades": "1226"
    },
    {
      "date": "2022-12-15",
      "bid": "151.10",
      "ask": "151.30",
      "open": "153.60",
      "high": "154.40",
      "low": "151.10",
      "close": "151.20",
      "average": "152.6508",
      "volume": "322346",
      "turnover": "49219723.95",
      "trades": "1371"
    },
    {
      "date": "2022-12-16",
      "bid": "146.10",
      "ask": "146.30",
      "open": "150.10",
      "high": "152.20",
      "low": "144.80",
      "close": "147.00",
      "average": "147.1131",
      "volume": "904330",
      "turnover": "133044020.2",
      "trades": "1466"
    },
    {
      "date": "2022-12-19",
      "bid": "144.70",
      "ask": "144.90",
      "open": "147.00",
      "high": "147.10",
      "low": "143.50",
      "close": "144.60",
      "average": "144.7823",
      "volume": "215934",
      "turnover": "31263654.45",
      "trades": "1070"
    },
    {
      "date": "2022-12-20",
      "bid": "145.20",
      "ask": "145.70",
      "open": "144.30",
      "high": "146.20",
      "low": "140.30",
      "close": "145.50",
      "average": "144.547",
      "volume": "241670",
      "turnover": "34932164.29",
      "trades": "982"
    },
    {
      "date": "2022-12-21",
      "bid": "149.70",
      "ask": "149.80",
      "open": "145.40",
      "high": "150.50",
      "low": "145.00",
      "close": "149.90",
      "average": "149.1327",
      "volume": "240462",
      "turnover": "35864544.15",
      "trades": "1176"
    },
    {
      "date": "2022-12-22",
      "bid": "150.10",
      "ask": "150.30",
      "open": "149.90",
      "high": "150.80",
      "low": "148.50",
      "close": "150.00",
      "average": "149.9372",
      "volume": "314581",
      "turnover": "47169463.6",
      "trades": "1244"
    },
    {
      "date": "2022-12-23",
      "bid": "149.30",
      "ask": "149.50",
      "open": "149.50",
      "high": "150.70",
      "low": "148.80",
      "close": "149.70",
      "average": "149.7896",
      "volume": "240713",
      "turnover": "36056954.54",
      "trades": "973"
    },
    {
      "date": "2022-12-27",
      "bid": "148.10",
      "ask": "148.40",
      "open": "149.70",
      "high": "151.00",
      "low": "145.30",
      "close": "148.10",
      "average": "148.2805",
      "volume": "330269",
      "turnover": "48974073.05",
      "trades": "988"
    },
    {
      "date": "2022-12-28",
      "bid": "148.10",
      "ask": "148.50",
      "open": "147.80",
      "high": "149.70",
      "low": "147.00",
      "close": "148.00",
      "average": "148.1803",
      "volume": "137443",
      "turnover": "20366342.39",
      "trades": "523"
    },
    {
      "date": "2022-12-29",
      "bid": "150.00",
      "ask": "150.20",
      "open": "148.60",
      "high": "150.40",
      "low": "147.00",
      "close": "150.40",
      "average": "149.6064",
      "volume": "115895",
      "turnover": "17338637.2",
      "trades": "541"
    },
    {
      "date": "2022-12-30",
      "bid": "148.80",
      "ask": "149.00",
      "open": "149.90",
      "high": "151.30",
      "low": "148.30",
      "close": "148.30",
      "average": "149.3794",
      "volume": "208540",
      "turnover": "31149364.45",
      "trades": "821"
    },
    {
      "date": "2023-01-02",
      "bid": "148.00",
      "ask": "148.20",
      "open": "148.30",
      "high": "151.00",
      "low": "147.80",
      "close": "148.90",
      "average": "149.2036",
      "volume": "165012",
      "turnover": "24621067.35",
      "trades": "646"
    },
    {
      "date": "2023-01-03",
      "bid": "150.20",
      "ask": "150.30",
      "open": "150.20",
      "high": "151.90",
      "low": "148.60",
      "close": "150.20",
      "average": "150.3828",
      "volume": "201952",
      "turnover": "30369815.2",
      "trades": "821"
    },
    {
      "date": "2023-01-04",
      "bid": "151.40",
      "ask": "151.70",
      "open": "150.20",
      "high": "152.30",
      "low": "149.70",
      "close": "151.70",
      "average": "151.1911",
      "volume": "208390",
      "turnover": "31505824.8",
      "trades": "1058"
    },
    {
      "date": "2023-01-05",
      "bid": "150.70",
      "ask": "151.00",
      "open": "151.70",
      "high": "153.10",
      "low": "150.60",
      "close": "151.10",
      "average": "151.6019",
      "volume": "114641",
      "turnover": "17379790.3",
      "trades": "491"
    },
    {
      "date": "2023-01-09",
      "bid": "151.30",
      "ask": "151.40",
      "open": "151.10",
      "high": "152.10",
      "low": "149.10",
      "close": "152.10",
      "average": "151.2302",
      "volume": "342140",
      "turnover": "51741008.85",
      "trades": "1274"
    },
    {
      "date": "2023-01-10",
      "bid": "152.60",
      "ask": "152.90",
      "open": "152.10",
      "high": "153.10",
      "low": "150.00",
      "close": "152.80",
      "average": "152.1978",
      "volume": "178780",
      "turnover": "27210236",
      "trades": "746"
    },
    {
      "date": "2023-01-11",
      "bid": "157.30",
      "ask": "157.50",
      "open": "152.80",
      "high": "157.60",
      "low": "152.40",
      "close": "157.60",
      "average": "156.8519",
      "volume": "251809",
      "turnover": "39495735.95",
      "trades": "1003"
    },
    {
      "date": "2023-01-12",
      "bid": "158.60",
      "ask": "158.80",
      "open": "157.40",
      "high": "160.20",
      "low": "154.50",
      "close": "158.50",
      "average": "157.8309",
      "volume": "320081",
      "turnover": "50516957.3",
      "trades": "1217"
    },
    {
      "date": "2023-01-13",
      "bid": "158.60",
      "ask": "158.80",
      "open": "158.70",
      "high": "159.90",
      "low": "157.40",
      "close": "158.50",
      "average": "158.6834",
      "volume": "117988",
      "turnover": "18722492.55",
      "trades": "713"
    },
    {
      "date": "2023-01-16",
      "bid": "159.50",
      "ask": "159.80",
      "open": "158.50",
      "high": "162.20",
      "low": "158.50",
      "close": "159.70",
      "average": "160.54",
      "volume": "132096",
      "turnover": "21206759.95",
      "trades": "696"
    },
    {
      "date": "2023-01-17",
      "bid": "158.40",
      "ask": "158.60",
      "open": "160.10",
      "high": "160.80",
      "low": "156.90",
      "close": "158.70",
      "average": "158.4724",
      "volume": "250972",
      "turnover": "39771964.75",
      "trades": "1355"
    },
    {
      "date": "2023-01-18",
      "bid": "158.10",
      "ask": "158.30",
      "open": "158.50",
      "high": "161.50",
      "low": "156.70",
      "close": "158.10",
      "average": "158.5836",
      "volume": "201936",
      "turnover": "32023222.95",
      "trades": "1199"
    },
    {
      "date": "2023-01-19",
      "bid": "154.70",
      "ask": "154.90",
      "open": "157.70",
      "high": "157.90",
      "low": "154.20",
      "close": "154.70",
      "average": "155.4961",
      "volume": "196628",
      "turnover": "30573513.2",
      "trades": "967"
    },
    {
      "date": "2023-01-20",
      "bid": "157.20",
      "ask": "157.40",
      "open": "154.90",
      "high": "158.00",
      "low": "154.90",
      "close": "157.00",
      "average": "156.8933",
      "volume": "141786",
      "turnover": "22244032.4",
      "trades": "739"
    },
    {
      "date": "2023-01-23",
      "bid": "158.40",
      "ask": "158.50",
      "open": "158.00",
      "high": "159.30",
      "low": "156.70",
      "close": "158.10",
      "average": "158.0733",
      "volume": "137671",
      "turnover": "21762238.95",
      "trades": "659"
    },
    {
      "date": "2023-01-24",
      "bid": "159.90",
      "ask": "160.10",
      "open": "158.60",
      "high": "160.50",
      "low": "157.10",
      "close": "159.50",
      "average": "159.1245",
      "volume": "124424",
      "turnover": "19798655.8",
      "trades": "603"
    },
    {
      "date": "2023-01-25",
      "bid": "159.70",
      "ask": "159.90",
      "open": "160.80",
      "high": "160.80",
      "low": "158.60",
      "close": "159.80",
      "average": "159.6253",
      "volume": "88595",
      "turnover": "14139129.75",
      "trades": "388"
    },
    {
      "date": "2023-01-26",
      "bid": "159.60",
      "ask": "160.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.40",
      "close": "159.30",
      "average": "159.1767",
      "volume": "139467",
      "turnover": "22200393.15",
      "trades": "815"
    },
    {
      "date": "2023-01-27",
      "bid": "161.30",
      "ask": "161.60",
      "open": "158.80",
      "high": "162.00",
      "low": "158.70",
      "close": "161.80",
      "average": "160.9045",
      "volume": "126560",
      "turnover": "20364078.1",
      "trades": "635"
    },
    {
      "date": "2023-01-30",
      "bid": "159.90",
      "ask": "160.10",
      "open": "161.90",
      "high": "162.50",
      "low": "158.80",
      "close": "159.90",
      "average": "160.294",
      "volume": "157347",
      "turnover": "25221368.45",
      "trades": "805"
    },
    {
      "date": "2023-01-31",
      "bid": "157.40",
      "ask": "157.70",
      "open": "158.60",
      "high": "160.30",
      "low": "157.20",
      "close": "157.30",
      "average": "157.909",
      "volume": "180657",
      "turnover": "28527557.4",
      "trades": "826"
    },
    {
      "date": "2023-02-01",
      "bid": "159.80",
      "ask": "160.00",
      "open": "158.20",
      "high": "160.20",
      "low": "158.00",
      "close": "160.20",
      "average": "159.7877",
      "volume": "182266",
      "turnover": "29124027.5",
      "trades": "644"
    },
    {
      "date": "2023-02-02",
      "bid": "166.60",
      "ask": "166.80",
      "open": "163.00",
      "high": "167.20",
      "low": "160.70",
      "close": "167.20",
      "average": "165.4329",
      "volume": "244217",
      "turnover": "40401662.95",
      "trades": "960"
    },
    {
      "date": "2023-02-03",
      "bid": "163.50",
      "ask": "163.60",
      "open": "166.70",
      "high": "166.90",
      "low": "162.90",
      "close": "163.90",
      "average": "164.5004",
      "volume": "143021",
      "turnover": "23527586.8",
      "trades": "704"
    },
    {
      "date": "2023-02-06",
      "bid": "157.80",
      "ask": "157.90",
      "open": "163.60",
      "high": "163.90",
      "low": "157.20",
      "close": "157.90",
      "average": "159.0198",
      "volume": "124009",
      "turnover": "19719875",
      "trades": "749"
    },
    {
      "date": "2023-02-07",
      "bid": "156.10",
      "ask": "156.20",
      "open": "157.90",
      "high": "158.20",
      "low": "155.20",
      "close": "156.30",
      "average": "156.4485",
      "volume": "174598",
      "turnover": "27315658",
      "trades": "849"
    },
    {
      "date": "2023-02-08",
      "bid": "156.90",
      "ask": "157.10",
      "open": "157.50",
      "high": "159.70",
      "low": "156.70",
      "close": "157.20",
      "average": "157.9158",
      "volume": "131289",
      "turnover": "20733750.5",
      "trades": "777"
    },
    {
      "date": "2023-02-09",
      "bid": "153.20",
      "ask": "153.40",
      "open": "157.20",
      "high": "157.70",
      "low": "152.30",
      "close": "153.60",
      "average": "153.9284",
      "volume": "143175",
      "turnover": "22038617.95",
      "trades": "751"
    },
    {
      "date": "2023-02-10",
      "bid": "153.90",
      "ask": "154.20",
      "open": "153.40",
      "high": "154.40",
      "low": "151.20",
      "close": "154.30",
      "average": "153.3961",
      "volume": "111170",
      "turnover": "17053046.3",
      "trades": "667"
    },
    {
      "date": "2023-02-13",
      "bid": "153.70",
      "ask": "153.80",
      "open": "154.00",
      "high": "154.30",
      "low": "151.30",
      "close": "154.00",
      "average": "153.301",
      "volume": "140775",
      "turnover": "21580953.3",
      "trades": "720"
    },
    {
      "date": "2023-02-14",
      "bid": "154.00",
      "ask": "154.20",
      "open": "154.50",
      "high": "156.40",
      "low": "153.00",
      "close": "154.40",
      "average": "154.7617",
      "volume": "162124",
      "turnover": "25091331.25",
      "trades": "754"
    },
    {
      "date": "2023-02-15",
      "bid": "151.70",
      "ask": "152.00",
      "open": "154.30",
      "high": "154.30",
      "low": "151.10",
      "close": "151.90",
      "average": "152.052",
      "volume": "150703",
      "turnover": "22914694.5",
      "trades": "656"
    },
    {
      "date": "2023-02-16",
      "bid": "149.00",
      "ask": "149.20",
      "open": "150.90",
      "high": "152.10",
      "low": "147.90",
      "close": "149.00",
      "average": "149.0611",
      "volume": "157511",
      "turnover": "23475965.85",
      "trades": "871"
    },
    {
      "date": "2023-02-17",
      "bid": "151.10",
      "ask": "151.50",
      "open": "151.30",
      "high": "151.50",
      "low": "148.70",
      "close": "151.30",
      "average": "150.5721",
      "volume": "220401",
      "turnover": "33186758.95",
      "trades": "825"
    },
    {
      "date": "2023-02-20",
      "bid": "151.40",
      "ask": "151.50",
      "open": "151.50",
      "high": "153.50",
      "low": "151.20",
      "close": "151.40",
      "average": "152.0848",
      "volume": "91735",
      "turnover": "13952019.75",
      "trades": "501"
    },
    {
      "date": "2023-02-21",
      "bid": "149.50",
      "ask": "149.80",
      "open": "150.00",
      "high": "151.20",
      "low": "148.30",
      "close": "149.40",
      "average": "149.3199",
      "volume": "96440",
      "turnover": "14400503.75",
      "trades": "616"
    },
    {
      "date": "2023-02-22",
      "bid": "150.80",
      "ask": "151.10",
      "open": "149.40",
      "high": "151.50",
      "low": "148.00",
      "close": "150.90",
      "average": "149.9109",
      "volume": "231234",
      "turnover": "34652321.6",
      "trades": "633"
    },
    {
      "date": "2023-02-23",
      "bid": "150.90",
      "ask": "151.20",
      "open": "150.00",
      "high": "152.40",
      "low": "150.00",
      "close": "150.80",
      "average": "151.1487",
      "volume": "82908",
      "turnover": "12531433.8",
      "trades": "388"
    },
    {
      "date": "2023-02-24",
      "bid": "149.70",
      "ask": "150.10",
      "open": "151.70",
      "high": "151.80",
      "low": "148.80",
      "close": "149.70",
      "average": "149.9814",
      "volume": "145814",
      "turnover": "21869747.9",
      "trades": "601"
    },
    {
      "date": "2023-02-27",
      "bid": "150.90",
      "ask": "151.00",
      "open": "149.40",
      "high": "152.90",
      "low": "149.40",
      "close": "151.00",
      "average": "151.2088",
      "volume": "102040",
      "turnover": "15431185.35",
      "trades": "572"
    },
    {
      "date": "2023-02-28",
      "bid": "152.40",
      "ask": "152.70",
      "open": "151.00",
      "high": "152.70",
      "low": "149.70",
      "close": "152.30",
      "average": "151.9954",
      "volume": "236039",
      "turnover": "35876309.6",
      "trades": "563"
    },
    {
      "date": "2023-03-01",
      "bid": "150.00",
      "ask": "150.10",
      "open": "152.30",
      "high": "152.30",
      "low": "149.20",
      "close": "150.10",
      "average": "150.1247",
      "volume": "132019",
      "turnover": "19819267.1",
      "trades": "554"
    },
    {
      "date": "2023-03-02",
      "bid": "148.50",
      "ask": "148.80",
      "open": "148.50",
      "high": "151.30",
      "low": "148.20",
      "close": "148.80",
      "average": "149.4633",
      "volume": "295632",
      "turnover": "44276745.55",
      "trades": "649"
    },
    {
      "date": "2023-03-03",
      "bid": "149.50",
      "ask": "149.70",
      "open": "148.60",
      "high": "150.00",
      "low": "148.50",
      "close": "149.80",
      "average": "149.6166",
      "volume": "112199",
      "turnover": "16780463.85",
      "trades": "365"
    },
    {
      "date": "2023-03-06",
      "bid": "148.60",
      "ask": "148.90",
      "open": "150.00",
      "high": "150.00",
      "low": "148.00",
      "close": "149.10",
      "average": "149.0673",
      "volume": "116362",
      "turnover": "17345428.3",
      "trades": "518"
    },
    {
      "date": "2023-03-07",
      "bid": "146.80",
      "ask": "147.00",
      "open": "149.10",
      "high": "150.10",
      "low": "146.50",
      "close": "146.80",
      "average": "147.4793",
      "volume": "188618",
      "turnover": "27817289.85",
      "trades": "758"
    },
    {
      "date": "2023-03-08",
      "bid": "145.60",
      "ask": "145.80",
      "open": "146.80",
      "high": "147.50",
      "low": "145.50",
      "close": "146.10",
      "average": "146.215",
      "volume": "120511",
      "turnover": "17620021.75",
      "trades": "535"
    },
    {
      "date": "2023-03-09",
      "bid": "141.10",
      "ask": "141.20",
      "open": "145.20",
      "high": "145.30",
      "low": "141.00",
      "close": "141.00",
      "average": "141.7815",
      "volume": "238502",
      "turnover": "33817257.54",
      "trades": "842"
    },
    {
      "date": "2023-03-10",
      "bid": "138.60",
      "ask": "138.90",
      "open": "140.00",
      "high": "140.80",
      "low": "138.60",
      "close": "139.10",
      "average": "139.3902",
      "volume": "218513",
      "turnover": "30458558",
      "trades": "764"
    },
    {
      "date": "2023-03-13",
      "bid": "140.70",
      "ask": "141.00",
      "open": "139.10",
      "high": "142.50",
      "low": "136.50",
      "close": "140.90",
      "average": "140.0197",
      "volume": "223266",
      "turnover": "31261501.75",
      "trades": "1145"
    },
    {
      "date": "2023-03-14",
      "bid": "141.90",
      "ask": "142.10",
      "open": "140.80",
      "high": "143.70",
      "low": "140.60",
      "close": "141.90",
      "average": "142.2588",
      "volume": "163414",
      "turnover": "23247069.2",
      "trades": "659"
    },
    {
      "date": "2023-03-15",
      "bid": "142.40",
      "ask": "142.80",
      "open": "142.00",
      "high": "143.30",
      "low": "139.30",
      "close": "142.70",
      "average": "141.8369",
      "volume": "338842",
      "turnover": "48056390.25",
      "trades": "1182"
    },
    {
      "date": "2023-03-16",
      "bid": "142.90",
      "ask": "143.20",
      "open": "142.50",
      "high": "144.20",
      "low": "139.80",
      "close": "143.30",
      "average": "142.1018",
      "volume": "222306",
      "turnover": "31590518.9",
      "trades": "870"
    },
    {
      "date": "2023-03-17",
      "bid": "140.50",
      "ask": "140.70",
      "open": "143.30",
      "high": "144.40",
      "low": "138.80",
      "close": "140.40",
      "average": "140.5687",
      "volume": "393710",
      "turnover": "55343238.85",
      "trades": "819"
    },
    {
      "date": "2023-03-20",
      "bid": "142.80",
      "ask": "143.10",
      "open": "140.00",
      "high": "143.10",
      "low": "139.20",
      "close": "142.90",
      "average": "142.0032",
      "volume": "154513",
      "turnover": "21939778.3",
      "trades": "641"
    },
    {
      "date": "2023-03-21",
      "bid": "145.30",
      "ask": "145.50",
      "open": "142.40",
      "high": "145.50",
      "low": "142.30",
      "close": "145.30",
      "average": "145.069",
      "volume": "198812",
      "turnover": "28838016.55",
      "trades": "651"
    },
    {
      "date": "2023-03-22",
      "bid": "139.30",
      "ask": "139.50",
      "open": "145.20",
      "high": "145.20",
      "low": "136.80",
      "close": "139.90",
      "average": "139.5587",
      "volume": "299592",
      "turnover": "41810254.85",
      "trades": "1143"
    },
    {
      "date": "2023-03-23",
      "bid": "141.00",
      "ask": "141.20",
      "open": "138.90",
      "high": "141.50",
      "low": "137.90",
      "close": "141.50",
      "average": "140.6389",
      "volume": "258888",
      "turnover": "36353867.5",
      "trades": "934"
    },
    {
      "date": "2023-03-24",
      "bid": "135.90",
      "ask": "136.20",
      "open": "138.50",
      "high": "139.00",
      "low": "135.20",
      "close": "136.10",
      "average": "136.2995",
      "volume": "165938",
      "turnover": "22617257.15",
      "trades": "698"
    },
    {
      "date": "2023-03-27",
      "bid": "136.60",
      "ask": "136.80",
      "open": "136.40",
      "high": "138.10",
      "low": "136.10",
      "close": "136.50",
      "average": "136.7904",
      "volume": "163493",
      "turnover": "22365808.35",
      "trades": "672"
    },
    {
      "date": "2023-03-28",
      "bid": "132.60",
      "ask": "132.90",
      "open": "137.80",
      "high": "138.30",
      "low": "131.40",
      "close": "132.90",
      "average": "133.0804",
      "volume": "236468",
      "turnover": "31472812.35",
      "trades": "1067"
    },
    {
      "date": "2023-03-29",
      "bid": "135.80",
      "ask": "136.00",
      "open": "134.50",
      "high": "136.20",
      "low": "132.80",
      "close": "136.20",
      "average": "135.3364",
      "volume": "208316",
      "turnover": "28190064.9",
      "trades": "692"
    },
    {
      "date": "2023-03-30",
      "bid": "139.80",
      "ask": "140.00",
      "open": "136.20",
      "high": "140.30",
      "low": "136.20",
      "close": "140.20",
      "average": "139.5672",
      "volume": "247018",
      "turnover": "34475651.1",
      "trades": "846"
    },
    {
      "date": "2023-03-31",
      "bid": "140.60",
      "ask": "140.80",
      "open": "140.60",
      "high": "141.70",
      "low": "137.70",
      "close": "140.70",
      "average": "140.4377",
      "volume": "243235",
      "turnover": "34157677.95",
      "trades": "691"
    },
    {
      "date": "2023-04-03",
      "bid": "139.20",
      "ask": "139.40",
      "open": "141.20",
      "high": "142.00",
      "low": "139.00",
      "close": "139.70",
      "average": "139.9956",
      "volume": "182681",
      "turnover": "25575682.4",
      "trades": "593"
    },
    {
      "date": "2023-04-04",
      "bid": "141.80",
      "ask": "142.10",
      "open": "139.70",
      "high": "143.30",
      "low": "139.70",
      "close": "142.00",
      "average": "142.12",
      "volume": "158309",
      "turnover": "22498926.8",
      "trades": "590"
    },
    {
      "date": "2023-04-05",
      "bid": "139.60",
      "ask": "139.90",
      "open": "142.00",
      "high": "142.30",
      "low": "138.50",
      "close": "139.40",
      "average": "139.7853",
      "volume": "159523",
      "turnover": "22296141",
      "trades": "646"
    },
    {
      "date": "2023-04-06",
      "bid": "139.70",
      "ask": "140.00",
      "open": "139.40",
      "high": "140.30",
      "low": "139.10",
      "close": "139.70",
      "average": "139.7314",
      "volume": "94408",
      "turnover": "13191761.8",
      "trades": "472"
    },
    {
      "date": "2023-04-11",
      "bid": "140.60",
      "ask": "140.90",
      "open": "139.90",
      "high": "141.40",
      "low": "139.90",
      "close": "140.90",
      "average": "140.838",
      "volume": "126294",
      "turnover": "17786994.5",
      "trades": "449"
    },
    {
      "date": "2023-04-12",
      "bid": "145.10",
      "ask": "145.20",
      "open": "140.90",
      "high": "146.30",
      "low": "140.90",
      "close": "145.20",
      "average": "144.511",
      "volume": "309176",
      "turnover": "44690691.05",
      "trades": "1094"
    },
    {
      "date": "2023-04-13",
      "bid": "143.90",
      "ask": "144.10",
      "open": "146.60",
      "high": "146.60",
      "low": "143.20",
      "close": "144.10",
      "average": "144.4112",
      "volume": "121795",
      "turnover": "17586795.3",
      "trades": "568"
    },
    {
      "date": "2023-04-14",
      "bid": "146.40",
      "ask": "146.60",
      "open": "144.60",
      "high": "148.50",
      "low": "144.60",
      "close": "146.60",
      "average": "146.8057",
      "volume": "235252",
      "turnover": "34536084.65",
      "trades": "886"
    },
    {
      "date": "2023-04-17",
      "bid": "147.00",
      "ask": "147.20",
      "open": "147.90",
      "high": "147.90",
      "low": "145.80",
      "close": "147.30",
      "average": "146.9787",
      "volume": "140512",
      "turnover": "20651732.2",
      "trades": "713"
    },
    {
      "date": "2023-04-18",
      "bid": "145.50",
      "ask": "145.80",
      "open": "146.60",
      "high": "147.40",
      "low": "145.30",
      "close": "145.70",
      "average": "146.0739",
      "volume": "118520",
      "turnover": "17314468.89",
      "trades": "520"
    },
    {
      "date": "2023-04-19",
      "bid": "144.00",
      "ask": "144.30",
      "open": "144.30",
      "high": "145.00",
      "low": "143.30",
      "close": "144.10",
      "average": "144.0451",
      "volume": "293269",
      "turnover": "42247156.2",
      "trades": "839"
    },
    {
      "date": "2023-04-20",
      "bid": "144.60",
      "ask": "145.00",
      "open": "144.10",
      "high": "145.80",
      "low": "143.70",
      "close": "144.50",
      "average": "144.6948",
      "volume": "87734",
      "turnover": "12695698.2",
      "trades": "450"
    },
    {
      "date": "2023-04-21",
      "bid": "145.00",
      "ask": "145.30",
      "open": "144.50",
      "high": "145.70",
      "low": "144.00",
      "close": "145.30",
      "average": "145.1296",
      "volume": "100751",
      "turnover": "14621617.75",
      "trades": "387"
    },
    {
      "date": "2023-04-24",
      "bid": "144.70",
      "ask": "145.00",
      "open": "145.30",
      "high": "145.70",
      "low": "144.50",
      "close": "145.10",
      "average": "145.0612",
      "volume": "71453",
      "turnover": "10365055",
      "trades": "336"
    },
    {
      "date": "2023-04-25",
      "bid": "141.70",
      "ask": "141.80",
      "open": "144.50",
      "high": "144.50",
      "low": "140.70",
      "close": "141.70",
      "average": "141.6802",
      "volume": "142099",
      "turnover": "20128629.2",
      "trades": "886"
    },
    {
      "date": "2023-04-26",
      "bid": "140.50",
      "ask": "140.60",
      "open": "141.70",
      "high": "142.10",
      "low": "138.40",
      "close": "140.70",
      "average": "140.5936",
      "volume": "183471",
      "turnover": "25794473.1",
      "trades": "746"
    },
    {
      "date": "2023-04-27",
      "bid": "144.30",
      "ask": "144.50",
      "open": "139.70",
      "high": "144.70",
      "low": "138.70",
      "close": "144.60",
      "average": "143.089",
      "volume": "126047",
      "turnover": "18035934.7",
      "trades": "636"
    },
    {
      "date": "2023-04-28",
      "bid": "145.60",
      "ask": "146.00",
      "open": "144.60",
      "high": "147.10",
      "low": "141.80",
      "close": "146.10",
      "average": "145.4497",
      "volume": "238286",
      "turnover": "34658621.29",
      "trades": "607"
    },
    {
      "date": "2023-05-02",
      "bid": "142.60",
      "ask": "142.80",
      "open": "146.10",
      "high": "146.60",
      "low": "142.60",
      "close": "142.70",
      "average": "143.7629",
      "volume": "176089",
      "turnover": "25323838.85",
      "trades": "838"
    },
    {
      "date": "2023-05-03",
      "bid": "143.10",
      "ask": "143.40",
      "open": "142.70",
      "high": "144.60",
      "low": "141.70",
      "close": "143.30",
      "average": "143.2155",
      "volume": "281060",
      "turnover": "40251401.9",
      "trades": "928"
    },
    {
      "date": "2023-05-04",
      "bid": "141.80",
      "ask": "142.00",
      "open": "142.20",
      "high": "142.90",
      "low": "137.60",
      "close": "142.10",
      "average": "140.551",
      "volume": "179402",
      "turnover": "25208204.7",
      "trades": "829"
    },
    {
      "date": "2023-05-05",
      "bid": "142.60",
      "ask": "142.70",
      "open": "142.20",
      "high": "143.80",
      "low": "141.40",
      "close": "142.60",
      "average": "142.5129",
      "volume": "119580",
      "turnover": "17040092.8",
      "trades": "441"
    },
    {
      "date": "2023-05-08",
      "bid": "136.80",
      "ask": "137.30",
      "open": "142.30",
      "high": "142.60",
      "low": "137.00",
      "close": "137.20",
      "average": "137.9435",
      "volume": "185320",
      "turnover": "25562438.4",
      "trades": "537"
    },
    {
      "date": "2023-05-09",
      "bid": "131.10",
      "ask": "131.30",
      "open": "136.20",
      "high": "136.30",
      "low": "128.70",
      "close": "132.00",
      "average": "131.6092",
      "volume": "434148",
      "turnover": "57135048.25",
      "trades": "1552"
    },
    {
      "date": "2023-05-10",
      "bid": "134.30",
      "ask": "134.50",
      "open": "131.30",
      "high": "137.20",
      "low": "131.30",
      "close": "134.10",
      "average": "134.6569",
      "volume": "500815",
      "turnover": "67456742.34",
      "trades": "1837"
    },
    {
      "date": "2023-05-11",
      "bid": "133.90",
      "ask": "134.10",
      "open": "133.50",
      "high": "137.10",
      "low": "132.80",
      "close": "133.70",
      "average": "134.4919",
      "volume": "178920",
      "turnover": "24055651.2",
      "trades": "860"
    },
    {
      "date": "2023-05-12",
      "bid": "131.30",
      "ask": "131.50",
      "open": "133.70",
      "high": "133.70",
      "low": "129.80",
      "close": "131.50",
      "average": "131.325",
      "volume": "185056",
      "turnover": "24300196.4",
      "trades": "829"
    },
    {
      "date": "2023-05-15",
      "bid": "132.20",
      "ask": "132.50",
      "open": "128.30",
      "high": "132.60",
      "low": "128.30",
      "close": "132.60",
      "average": "131.246",
      "volume": "210170",
      "turnover": "27588754.45",
      "trades": "876"
    },
    {
      "date": "2023-05-16",
      "bid": "132.10",
      "ask": "132.20",
      "open": "131.70",
      "high": "133.40",
      "low": "129.80",
      "close": "132.00",
      "average": "131.78",
      "volume": "226423",
      "turnover": "29838208.3",
      "trades": "858"
    },
    {
      "date": "2023-05-17",
      "bid": "130.10",
      "ask": "130.30",
      "open": "131.70",
      "high": "131.70",
      "low": "129.20",
      "close": "130.00",
      "average": "129.9577",
      "volume": "115299",
      "turnover": "14983768.4",
      "trades": "563"
    },
    {
      "date": "2023-05-19",
      "bid": "131.00",
      "ask": "131.20",
      "open": "130.00",
      "high": "131.50",
      "low": "128.90",
      "close": "131.10",
      "average": "130.5234",
      "volume": "229309",
      "turnover": "29929749.9",
      "trades": "849"
    },
    {
      "date": "2023-05-22",
      "bid": "132.60",
      "ask": "132.90",
      "open": "130.60",
      "high": "132.80",
      "low": "130.40",
      "close": "132.80",
      "average": "132.133",
      "volume": "111315",
      "turnover": "14708337.1",
      "trades": "471"
    },
    {
      "date": "2023-05-23",
      "bid": "134.10",
      "ask": "134.30",
      "open": "132.80",
      "high": "135.00",
      "low": "131.90",
      "close": "134.40",
      "average": "134.1467",
      "volume": "100712",
      "turnover": "13510184.4",
      "trades": "500"
    },
    {
      "date": "2023-05-24",
      "bid": "129.60",
      "ask": "129.80",
      "open": "133.00",
      "high": "133.00",
      "low": "129.40",
      "close": "129.40",
      "average": "129.879",
      "volume": "245582",
      "turnover": "31897317",
      "trades": "784"
    },
    {
      "date": "2023-05-25",
      "bid": "129.00",
      "ask": "129.20",
      "open": "129.40",
      "high": "129.50",
      "low": "127.00",
      "close": "129.00",
      "average": "128.6518",
      "volume": "370664",
      "turnover": "47690706.55",
      "trades": "1054"
    },
    {
      "date": "2023-05-26",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.00",
      "high": "129.80",
      "low": "127.80",
      "close": "128.00",
      "average": "128.5047",
      "volume": "182052",
      "turnover": "23389304.2",
      "trades": "688"
    },
    {
      "date": "2023-05-29",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.60",
      "high": "130.80",
      "low": "127.80",
      "close": "128.00",
      "average": "128.4853",
      "volume": "49605",
      "turnover": "6373617.8",
      "trades": "326"
    },
    {
      "date": "2023-05-30",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.50",
      "low": "128.00",
      "close": "128.90",
      "average": "128.6976",
      "volume": "146030",
      "turnover": "18794026.55",
      "trades": "460"
    },
    {
      "date": "2023-05-31",
      "bid": "129.50",
      "ask": "129.70",
      "open": "128.50",
      "high": "129.80",
      "low": "127.20",
      "close": "129.80",
      "average": "129.3442",
      "volume": "387007",
      "turnover": "50054415.6",
      "trades": "942"
    },
    {
      "date": "2023-06-01",
      "bid": "129.40",
      "ask": "129.50",
      "open": "130.20",
      "high": "130.30",
      "low": "127.70",
      "close": "129.40",
      "average": "129.1594",
      "volume": "162513",
      "turnover": "20988140.39",
      "trades": "611"
    },
    {
      "date": "2023-06-02",
      "bid": "135.80",
      "ask": "136.10",
      "open": "130.00",
      "high": "136.00",
      "low": "130.00",
      "close": "135.90",
      "average": "134.4257",
      "volume": "191277",
      "turnover": "25711919.3",
      "trades": "718"
    },
    {
      "date": "2023-06-05",
      "bid": "137.20",
      "ask": "137.40",
      "open": "135.40",
      "high": "138.50",
      "low": "134.90",
      "close": "137.10",
      "average": "137.1399",
      "volume": "108208",
      "turnover": "14842013.7",
      "trades": "481"
    },
    {
      "date": "2023-06-07",
      "bid": "139.40",
      "ask": "139.70",
      "open": "138.00",
      "high": "140.00",
      "low": "136.90",
      "close": "139.40",
      "average": "139.0405",
      "volume": "164318",
      "turnover": "22846854.5",
      "trades": "663"
    },
    {
      "date": "2023-06-08",
      "bid": "135.60",
      "ask": "135.80",
      "open": "137.70",
      "high": "138.50",
      "low": "135.40",
      "close": "135.90",
      "average": "136.4156",
      "volume": "95094",
      "turnover": "12972309.7",
      "trades": "405"
    },
    {
      "date": "2023-06-09",
      "bid": "137.40",
      "ask": "137.70",
      "open": "136.50",
      "high": "137.70",
      "low": "135.00",
      "close": "137.70",
      "average": "137.0233",
      "volume": "69943",
      "turnover": "9583820.3",
      "trades": "336"
    },
    {
      "date": "2023-06-12",
      "bid": "134.00",
      "ask": "134.40",
      "open": "137.80",
      "high": "138.00",
      "low": "134.00",
      "close": "134.20",
      "average": "135.0139",
      "volume": "128375",
      "turnover": "17332405.6",
      "trades": "497"
    },
    {
      "date": "2023-06-13",
      "bid": "133.50",
      "ask": "133.80",
      "open": "134.20",
      "high": "134.80",
      "low": "132.30",
      "close": "133.60",
      "average": "133.3723",
      "volume": "121759",
      "turnover": "16239274.3",
      "trades": "489"
    },
    {
      "date": "2023-06-14",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.10",
      "high": "135.20",
      "low": "133.00",
      "close": "133.40",
      "average": "133.835",
      "volume": "117773",
      "turnover": "15761894.45",
      "trades": "580"
    },
    {
      "date": "2023-06-15",
      "bid": "131.60",
      "ask": "131.70",
      "open": "133.40",
      "high": "134.10",
      "low": "131.00",
      "close": "131.70",
      "average": "132.0514",
      "volume": "126037",
      "turnover": "16643360.8",
      "trades": "462"
    },
    {
      "date": "2023-06-16",
      "bid": "128.60",
      "ask": "129.10",
      "open": "131.70",
      "high": "132.30",
      "low": "128.70",
      "close": "128.80",
      "average": "129.5704",
      "volume": "452988",
      "turnover": "58696186.3",
      "trades": "974"
    },
    {
      "date": "2023-06-19",
      "bid": "127.50",
      "ask": "127.80",
      "open": "128.80",
      "high": "129.40",
      "low": "127.40",
      "close": "127.70",
      "average": "128.2356",
      "volume": "90776",
      "turnover": "11640712.2",
      "trades": "440"
    },
    {
      "date": "2023-06-20",
      "bid": "127.80",
      "ask": "128.00",
      "open": "127.10",
      "high": "128.30",
      "low": "127.00",
      "close": "127.70",
      "average": "127.7363",
      "volume": "115039",
      "turnover": "14694996.7",
      "trades": "414"
    },
    {
      "date": "2023-06-21",
      "bid": "125.90",
      "ask": "126.10",
      "open": "127.70",
      "high": "127.80",
      "low": "125.50",
      "close": "125.90",
      "average": "126.2499",
      "volume": "136549",
      "turnover": "17239296.1",
      "trades": "582"
    },
    {
      "date": "2023-06-22",
      "bid": "124.20",
      "ask": "124.60",
      "open": "125.00",
      "high": "126.40",
      "low": "123.80",
      "close": "124.10",
      "average": "124.6316",
      "volume": "185663",
      "turnover": "23140716.5",
      "trades": "719"
    },
    {
      "date": "2023-06-26",
      "bid": "123.90",
      "ask": "124.40",
      "open": "124.00",
      "high": "124.80",
      "low": "122.90",
      "close": "123.80",
      "average": "123.642",
      "volume": "222533",
      "turnover": "27515089.85",
      "trades": "783"
    },
    {
      "date": "2023-06-27",
      "bid": "122.80",
      "ask": "123.00",
      "open": "123.80",
      "high": "125.20",
      "low": "122.30",
      "close": "123.30",
      "average": "123.4099",
      "volume": "266029",
      "turnover": "32830657.85",
      "trades": "651"
    },
    {
      "date": "2023-06-28",
      "bid": "126.50",
      "ask": "126.90",
      "open": "125.40",
      "high": "127.10",
      "low": "124.00",
      "close": "127.00",
      "average": "126.0468",
      "volume": "181706",
      "turnover": "22891081.55",
      "trades": "703"
    },
    {
      "date": "2023-06-29",
      "bid": "127.10",
      "ask": "127.50",
      "open": "127.00",
      "high": "127.40",
      "low": "126.10",
      "close": "127.30",
      "average": "126.9725",
      "volume": "97102",
      "turnover": "12329283.3",
      "trades": "356"
    },
    {
      "date": "2023-06-30",
      "bid": "127.70",
      "ask": "127.80",
      "open": "127.70",
      "high": "129.10",
      "low": "127.40",
      "close": "128.10",
      "average": "128.1561",
      "volume": "124361",
      "turnover": "15937597.9",
      "trades": "409"
    },
    {
      "date": "2023-07-03",
      "bid": "127.20",
      "ask": "127.40",
      "open": "129.30",
      "high": "129.30",
      "low": "126.20",
      "close": "127.60",
      "average": "127.387",
      "volume": "141764",
      "turnover": "18055635.89",
      "trades": "665"
    },
    {
      "date": "2023-07-04",
      "bid": "132.40",
      "ask": "132.60",
      "open": "127.60",
      "high": "133.00",
      "low": "127.60",
      "close": "132.80",
      "average": "131.7771",
      "volume": "209137",
      "turnover": "27543241.95",
      "trades": "632"
    },
    {
      "date": "2023-07-05",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.20",
      "high": "132.80",
      "low": "130.50",
      "close": "132.50",
      "average": "132.17",
      "volume": "126401",
      "turnover": "16706425.7",
      "trades": "506"
    },
    {
      "date": "2023-07-06",
      "bid": "127.60",
      "ask": "127.80",
      "open": "132.50",
      "high": "132.50",
      "low": "127.60",
      "close": "128.20",
      "average": "129.1646",
      "volume": "162557",
      "turnover": "20997384.89",
      "trades": "643"
    },
    {
      "date": "2023-07-07",
      "bid": "128.40",
      "ask": "128.50",
      "open": "128.20",
      "high": "129.10",
      "low": "127.10",
      "close": "128.50",
      "average": "128.3181",
      "volume": "110813",
      "turnover": "14219328.45",
      "trades": "553"
    },
    {
      "date": "2023-07-10",
      "bid": "125.10",
      "ask": "125.30",
      "open": "128.00",
      "high": "128.40",
      "low": "125.10",
      "close": "125.20",
      "average": "125.863",
      "volume": "118104",
      "turnover": "14864924.9",
      "trades": "494"
    },
    {
      "date": "2023-07-11",
      "bid": "128.30",
      "ask": "128.50",
      "open": "125.20",
      "high": "128.60",
      "low": "124.70",
      "close": "128.40",
      "average": "127.5808",
      "volume": "160131",
      "turnover": "20420815.75",
      "trades": "700"
    },
    {
      "date": "2023-07-12",
      "bid": "130.40",
      "ask": "130.50",
      "open": "128.50",
      "high": "131.70",
      "low": "127.20",
      "close": "130.50",
      "average": "129.766",
      "volume": "144390",
      "turnover": "18740632.45",
      "trades": "714"
    },
    {
      "date": "2023-07-13",
      "bid": "129.00",
      "ask": "129.20",
      "open": "130.90",
      "high": "130.90",
      "low": "128.60",
      "close": "128.80",
      "average": "129.2765",
      "volume": "101748",
      "turnover": "13153622.9",
      "trades": "410"
    },
    {
      "date": "2023-07-14",
      "bid": "127.50",
      "ask": "127.70",
      "open": "128.70",
      "high": "128.70",
      "low": "126.50",
      "close": "127.60",
      "average": "127.2844",
      "volume": "116177",
      "turnover": "14788623.9",
      "trades": "555"
    },
    {
      "date": "2023-07-17",
      "bid": "126.70",
      "ask": "127.00",
      "open": "127.60",
      "high": "127.60",
      "low": "126.30",
      "close": "126.40",
      "average": "126.5453",
      "volume": "202257",
      "turnover": "25595442.35",
      "trades": "448"
    },
    {
      "date": "2023-07-18",
      "bid": "126.20",
      "ask": "126.50",
      "open": "126.40",
      "high": "126.80",
      "low": "125.90",
      "close": "126.50",
      "average": "126.4282",
      "volume": "108046",
      "turnover": "13659380.3",
      "trades": "523"
    },
    {
      "date": "2023-07-19",
      "bid": "128.80",
      "ask": "129.00",
      "open": "126.70",
      "high": "130.20",
      "low": "126.70",
      "close": "129.20",
      "average": "129.2874",
      "volume": "150508",
      "turnover": "19459232.39",
      "trades": "668"
    },
    {
      "date": "2023-07-20",
      "bid": "129.00",
      "ask": "129.10",
      "open": "129.10",
      "high": "129.70",
      "low": "128.00",
      "close": "129.40",
      "average": "128.9284",
      "volume": "187687",
      "turnover": "24190662.45",
      "trades": "798"
    },
    {
      "date": "2023-07-21",
      "bid": "128.80",
      "ask": "128.90",
      "open": "129.60",
      "high": "129.60",
      "low": "127.60",
      "close": "129.40",
      "average": "129.0162",
      "volume": "162312",
      "turnover": "20939332.3",
      "trades": "922"
    },
    {
      "date": "2023-07-24",
      "bid": "127.70",
      "ask": "128.10",
      "open": "129.40",
      "high": "129.80",
      "low": "127.70",
      "close": "127.90",
      "average": "128.4939",
      "volume": "153873",
      "turnover": "19780197.64",
      "trades": "722"
    },
    {
      "date": "2023-07-25",
      "bid": "127.30",
      "ask": "127.50",
      "open": "127.90",
      "high": "128.30",
      "low": "125.80",
      "close": "127.50",
      "average": "127.0583",
      "volume": "156517",
      "turnover": "19881633.85",
      "trades": "700"
    },
    {
      "date": "2023-07-26",
      "bid": "128.10",
      "ask": "128.20",
      "open": "127.50",
      "high": "128.40",
      "low": "125.70",
      "close": "128.40",
      "average": "127.3867",
      "volume": "138202",
      "turnover": "17581406.75",
      "trades": "717"
    },
    {
      "date": "2023-07-27",
      "bid": "130.20",
      "ask": "130.40",
      "open": "128.70",
      "high": "131.50",
      "low": "128.70",
      "close": "130.20",
      "average": "130.3116",
      "volume": "128447",
      "turnover": "16738927.8",
      "trades": "676"
    },
    {
      "date": "2023-07-28",
      "bid": "128.60",
      "ask": "128.70",
      "open": "130.60",
      "high": "130.60",
      "low": "127.90",
      "close": "128.70",
      "average": "128.5871",
      "volume": "100586",
      "turnover": "12933536.9",
      "trades": "463"
    },
    {
      "date": "2023-07-31",
      "bid": "129.00",
      "ask": "129.20",
      "open": "128.70",
      "high": "129.20",
      "low": "126.30",
      "close": "128.90",
      "average": "127.9425",
      "volume": "193511",
      "turnover": "24759075.1",
      "trades": "579"
    },
    {
      "date": "2023-08-01",
      "bid": "126.80",
      "ask": "126.90",
      "open": "127.20",
      "high": "128.50",
      "low": "126.60",
      "close": "127.00",
      "average": "127.0954",
      "volume": "113892",
      "turnover": "14476237.9",
      "trades": "478"
    },
    {
      "date": "2023-08-02",
      "bid": "126.40",
      "ask": "126.70",
      "open": "126.60",
      "high": "127.20",
      "low": "125.40",
      "close": "126.80",
      "average": "126.6761",
      "volume": "107646",
      "turnover": "13636176.7",
      "trades": "420"
    },
    {
      "date": "2023-08-03",
      "bid": "129.50",
      "ask": "129.70",
      "open": "126.30",
      "high": "130.00",
      "low": "126.00",
      "close": "129.60",
      "average": "128.6543",
      "volume": "297603",
      "turnover": "38288769.6",
      "trades": "966"
    },
    {
      "date": "2023-08-04",
      "bid": "131.80",
      "ask": "132.00",
      "open": "130.40",
      "high": "132.10",
      "low": "129.20",
      "close": "131.70",
      "average": "131.2979",
      "volume": "133394",
      "turnover": "17513785",
      "trades": "680"
    },
    {
      "date": "2023-08-07",
      "bid": "130.30",
      "ask": "130.50",
      "open": "132.00",
      "high": "132.00",
      "low": "129.70",
      "close": "130.30",
      "average": "130.4036",
      "volume": "88818",
      "turnover": "11582183.4",
      "trades": "539"
    },
    {
      "date": "2023-08-08",
      "bid": "129.00",
      "ask": "129.30",
      "open": "130.00",
      "high": "131.40",
      "low": "128.60",
      "close": "129.10",
      "average": "129.6141",
      "volume": "110348",
      "turnover": "14306173",
      "trades": "621"
    },
    {
      "date": "2023-08-09",
      "bid": "131.70",
      "ask": "131.80",
      "open": "130.00",
      "high": "132.10",
      "low": "130.00",
      "close": "131.90",
      "average": "131.559",
      "volume": "101958",
      "turnover": "13413491.8",
      "trades": "530"
    },
    {
      "date": "2023-08-10",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.50",
      "high": "135.50",
      "low": "130.90",
      "close": "131.70",
      "average": "132.2894",
      "volume": "448461",
      "turnover": "59327743.65",
      "trades": "1186"
    },
    {
      "date": "2023-08-11",
      "bid": "129.50",
      "ask": "129.70",
      "open": "131.80",
      "high": "131.90",
      "low": "129.00",
      "close": "129.70",
      "average": "129.9709",
      "volume": "95737",
      "turnover": "12442674.35",
      "trades": "487"
    },
    {
      "date": "2023-08-14",
      "bid": "129.90",
      "ask": "130.00",
      "open": "128.20",
      "high": "131.10",
      "low": "128.20",
      "close": "129.80",
      "average": "129.9138",
      "volume": "75224",
      "turnover": "9772636.1",
      "trades": "338"
    },
    {
      "date": "2023-08-15",
      "bid": "127.50",
      "ask": "127.70",
      "open": "129.10",
      "high": "129.50",
      "low": "126.20",
      "close": "127.60",
      "average": "127.4352",
      "volume": "107228",
      "turnover": "13664623.5",
      "trades": "422"
    },
    {
      "date": "2023-08-16",
      "bid": "126.90",
      "ask": "127.10",
      "open": "127.80",
      "high": "127.80",
      "low": "126.40",
      "close": "127.00",
      "average": "126.9484",
      "volume": "68047",
      "turnover": "8638528.25",
      "trades": "398"
    },
    {
      "date": "2023-08-17",
      "bid": "125.40",
      "ask": "125.70",
      "open": "126.80",
      "high": "126.80",
      "low": "124.80",
      "close": "125.30",
      "average": "125.5315",
      "volume": "83524",
      "turnover": "10484889.3",
      "trades": "483"
    },
    {
      "date": "2023-08-18",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.10",
      "low": "123.00",
      "close": "123.70",
      "average": "123.7221",
      "volume": "79615",
      "turnover": "9850131.3",
      "trades": "422"
    },
    {
      "date": "2023-08-21",
      "bid": "119.90",
      "ask": "120.00",
      "open": "123.70",
      "high": "123.70",
      "low": "119.70",
      "close": "119.80",
      "average": "121.1336",
      "volume": "104256",
      "turnover": "12629487.6",
      "trades": "671"
    },
    {
      "date": "2023-08-22",
      "bid": "122.20",
      "ask": "122.40",
      "open": "120.00",
      "high": "123.40",
      "low": "120.00",
      "close": "122.40",
      "average": "121.9368",
      "volume": "86477",
      "turnover": "10546974.4",
      "trades": "484"
    },
    {
      "date": "2023-08-23",
      "bid": "124.10",
      "ask": "124.40",
      "open": "121.20",
      "high": "124.40",
      "low": "121.20",
      "close": "123.90",
      "average": "123.8235",
      "volume": "82179",
      "turnover": "10175720.9",
      "trades": "396"
    },
    {
      "date": "2023-08-24",
      "bid": "120.50",
      "ask": "121.10",
      "open": "124.80",
      "high": "126.40",
      "low": "120.00",
      "close": "120.50",
      "average": "121.4476",
      "volume": "224249",
      "turnover": "27235026.3",
      "trades": "897"
    },
    {
      "date": "2023-08-25",
      "bid": "120.10",
      "ask": "120.30",
      "open": "120.30",
      "high": "122.20",
      "low": "120.20",
      "close": "120.30",
      "average": "120.9884",
      "volume": "99022",
      "turnover": "11981357.65",
      "trades": "711"
    },
    {
      "date": "2023-08-28",
      "bid": "121.50",
      "ask": "121.60",
      "open": "120.00",
      "high": "121.70",
      "low": "119.10",
      "close": "121.20",
      "average": "120.6681",
      "volume": "111416",
      "turnover": "13444360.2",
      "trades": "694"
    },
    {
      "date": "2023-08-29",
      "bid": "122.20",
      "ask": "122.40",
      "open": "120.10",
      "high": "124.00",
      "low": "120.10",
      "close": "122.50",
      "average": "121.7775",
      "volume": "291874",
      "turnover": "35552906.15",
      "trades": "1104"
    },
    {
      "date": "2023-08-30",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.50",
      "high": "125.40",
      "low": "121.50",
      "close": "124.20",
      "average": "123.6551",
      "volume": "473191",
      "turnover": "58467485.8",
      "trades": "1073"
    },
    {
      "date": "2023-08-31",
      "bid": "126.50",
      "ask": "126.70",
      "open": "124.60",
      "high": "127.00",
      "low": "124.30",
      "close": "126.50",
      "average": "126.0512",
      "volume": "393523",
      "turnover": "49604053.5",
      "trades": "1007"
    },
    {
      "date": "2023-09-01",
      "bid": "125.70",
      "ask": "125.80",
      "open": "126.30",
      "high": "127.10",
      "low": "123.90",
      "close": "125.60",
      "average": "125.6934",
      "volume": "145633",
      "turnover": "18305113",
      "trades": "625"
    },
    {
      "date": "2023-09-04",
      "bid": "125.80",
      "ask": "125.90",
      "open": "126.00",
      "high": "127.50",
      "low": "125.00",
      "close": "125.70",
      "average": "126.3102",
      "volume": "128398",
      "turnover": "16220867.35",
      "trades": "559"
    },
    {
      "date": "2023-09-05",
      "bid": "124.40",
      "ask": "124.70",
      "open": "124.20",
      "high": "126.20",
      "low": "124.20",
      "close": "124.70",
      "average": "125.2013",
      "volume": "99537",
      "turnover": "12462164.5",
      "trades": "591"
    },
    {
      "date": "2023-09-06",
      "bid": "125.80",
      "ask": "126.00",
      "open": "124.20",
      "high": "126.50",
      "low": "124.00",
      "close": "126.10",
      "average": "125.5223",
      "volume": "132241",
      "turnover": "16601784.95",
      "trades": "463"
    },
    {
      "date": "2023-09-07",
      "bid": "126.10",
      "ask": "126.30",
      "open": "126.10",
      "high": "127.00",
      "low": "125.10",
      "close": "126.30",
      "average": "126.1134",
      "volume": "126765",
      "turnover": "15987696.4",
      "trades": "703"
    },
    {
      "date": "2023-09-08",
      "bid": "125.90",
      "ask": "126.20",
      "open": "126.30",
      "high": "126.90",
      "low": "124.70",
      "close": "125.70",
      "average": "125.6629",
      "volume": "87869",
      "turnover": "11041979.7",
      "trades": "326"
    },
    {
      "date": "2023-09-11",
      "bid": "128.00",
      "ask": "128.10",
      "open": "125.60",
      "high": "128.10",
      "low": "124.70",
      "close": "127.70",
      "average": "127.1526",
      "volume": "114534",
      "turnover": "14559600.9",
      "trades": "451"
    },
    {
      "date": "2023-09-12",
      "bid": "122.70",
      "ask": "122.90",
      "open": "127.00",
      "high": "128.10",
      "low": "122.60",
      "close": "122.90",
      "average": "124.0713",
      "volume": "127582",
      "turnover": "15822517",
      "trades": "616"
    },
    {
      "date": "2023-09-13",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.10",
      "high": "123.90",
      "low": "121.50",
      "close": "123.20",
      "average": "122.9346",
      "volume": "244199",
      "turnover": "30020742.7",
      "trades": "801"
    },
    {
      "date": "2023-09-14",
      "bid": "127.60",
      "ask": "127.70",
      "open": "124.20",
      "high": "128.30",
      "low": "123.30",
      "close": "127.60",
      "average": "126.3059",
      "volume": "134387",
      "turnover": "16978642.55",
      "trades": "524"
    },
    {
      "date": "2023-09-15",
      "bid": "126.60",
      "ask": "126.80",
      "open": "127.60",
      "high": "128.90",
      "low": "125.50",
      "close": "126.50",
      "average": "126.6702",
      "volume": "181235",
      "turnover": "22956554.8",
      "trades": "544"
    },
    {
      "date": "2023-09-18",
      "bid": "123.90",
      "ask": "124.20",
      "open": "126.10",
      "high": "126.60",
      "low": "123.00",
      "close": "124.00",
      "average": "124.603",
      "volume": "174025",
      "turnover": "21672216.85",
      "trades": "721"
    },
    {
      "date": "2023-09-19",
      "bid": "124.70",
      "ask": "124.90",
      "open": "124.00",
      "high": "125.80",
      "low": "123.80",
      "close": "124.60",
      "average": "125.1683",
      "volume": "159407",
      "turnover": "19946370.39",
      "trades": "508"
    },
    {
      "date": "2023-09-20",
      "bid": "126.50",
      "ask": "126.70",
      "open": "124.90",
      "high": "126.80",
      "low": "124.90",
      "close": "126.80",
      "average": "126.2148",
      "volume": "158701",
      "turnover": "20030570.14",
      "trades": "552"
    },
    {
      "date": "2023-09-21",
      "bid": "125.50",
      "ask": "125.70",
      "open": "124.00",
      "high": "128.10",
      "low": "124.00",
      "close": "125.50",
      "average": "125.7252",
      "volume": "324794",
      "turnover": "40834937.6",
      "trades": "677"
    },
    {
      "date": "2023-09-22",
      "bid": "123.00",
      "ask": "123.30",
      "open": "125.50",
      "high": "125.50",
      "low": "122.70",
      "close": "122.90",
      "average": "123.2377",
      "volume": "169149",
      "turnover": "20848493.3",
      "trades": "611"
    },
    {
      "date": "2023-09-25",
      "bid": "123.10",
      "ask": "123.40",
      "open": "122.50",
      "high": "123.80",
      "low": "121.10",
      "close": "123.40",
      "average": "122.5256",
      "volume": "84603",
      "turnover": "10365826.65",
      "trades": "491"
    },
    {
      "date": "2023-09-26",
      "bid": "120.40",
      "ask": "120.60",
      "open": "122.00",
      "high": "122.30",
      "low": "119.70",
      "close": "120.10",
      "average": "120.5503",
      "volume": "170695",
      "turnover": "20577349.5",
      "trades": "770"
    },
    {
      "date": "2023-09-27",
      "bid": "118.90",
      "ask": "119.10",
      "open": "122.00",
      "high": "122.00",
      "low": "118.90",
      "close": "119.00",
      "average": "119.3068",
      "volume": "118327",
      "turnover": "14117210.1",
      "trades": "616"
    },
    {
      "date": "2023-09-28",
      "bid": "118.40",
      "ask": "118.50",
      "open": "118.30",
      "high": "119.50",
      "low": "118.10",
      "close": "118.70",
      "average": "118.7798",
      "volume": "93908",
      "turnover": "11154370.2",
      "trades": "614"
    },
    {
      "date": "2023-09-29",
      "bid": "121.10",
      "ask": "121.40",
      "open": "119.70",
      "high": "121.90",
      "low": "118.90",
      "close": "121.00",
      "average": "120.7261",
      "volume": "296556",
      "turnover": "35788487.25",
      "trades": "864"
    },
    {
      "date": "2023-10-02",
      "bid": "121.40",
      "ask": "121.50",
      "open": "121.00",
      "high": "124.00",
      "low": "120.70",
      "close": "121.70",
      "average": "122.455",
      "volume": "286997",
      "turnover": "35137821.6",
      "trades": "1014"
    },
    {
      "date": "2023-10-03",
      "bid": "117.60",
      "ask": "117.80",
      "open": "121.60",
      "high": "122.00",
      "low": "117.40",
      "close": "117.80",
      "average": "119.1856",
      "volume": "201722",
      "turnover": "24042379.2",
      "trades": "956"
    },
    {
      "date": "2023-10-04",
      "bid": "116.60",
      "ask": "116.90",
      "open": "117.80",
      "high": "118.50",
      "low": "116.10",
      "close": "116.50",
      "average": "116.9374",
      "volume": "96000",
      "turnover": "11225993.1",
      "trades": "513"
    },
    {
      "date": "2023-10-05",
      "bid": "117.40",
      "ask": "117.60",
      "open": "116.60",
      "high": "118.60",
      "low": "116.60",
      "close": "117.70",
      "average": "117.5865",
      "volume": "116455",
      "turnover": "13693712.25",
      "trades": "534"
    },
    {
      "date": "2023-10-06",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.70",
      "high": "119.50",
      "low": "116.70",
      "close": "119.50",
      "average": "118.5396",
      "volume": "120432",
      "turnover": "14275857.5",
      "trades": "527"
    },
    {
      "date": "2023-10-09",
      "bid": "119.20",
      "ask": "119.40",
      "open": "119.50",
      "high": "119.80",
      "low": "118.20",
      "close": "119.50",
      "average": "119.2977",
      "volume": "96048",
      "turnover": "11458329",
      "trades": "478"
    },
    {
      "date": "2023-10-10",
      "bid": "121.70",
      "ask": "122.10",
      "open": "120.00",
      "high": "122.90",
      "low": "120.00",
      "close": "121.90",
      "average": "122.0716",
      "volume": "206196",
      "turnover": "25172887.1",
      "trades": "797"
    },
    {
      "date": "2023-10-11",
      "bid": "123.10",
      "ask": "123.40",
      "open": "121.90",
      "high": "123.50",
      "low": "121.20",
      "close": "123.50",
      "average": "122.9004",
      "volume": "140801",
      "turnover": "17302591.7",
      "trades": "632"
    },
    {
      "date": "2023-10-12",
      "bid": "122.70",
      "ask": "122.90",
      "open": "123.50",
      "high": "126.30",
      "low": "122.60",
      "close": "123.00",
      "average": "124.37",
      "volume": "210198",
      "turnover": "26142725.8",
      "trades": "611"
    },
    {
      "date": "2023-10-13",
      "bid": "119.50",
      "ask": "119.60",
      "open": "121.20",
      "high": "122.30",
      "low": "119.30",
      "close": "119.30",
      "average": "120.0041",
      "volume": "88740",
      "turnover": "10649160.9",
      "trades": "494"
    },
    {
      "date": "2023-10-16",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.50",
      "high": "120.80",
      "low": "118.60",
      "close": "119.70",
      "average": "119.6683",
      "volume": "133866",
      "turnover": "16019108.1",
      "trades": "647"
    },
    {
      "date": "2023-10-17",
      "bid": "117.70",
      "ask": "118.00",
      "open": "119.70",
      "high": "120.00",
      "low": "117.60",
      "close": "117.80",
      "average": "118.1178",
      "volume": "81308",
      "turnover": "9603923.9",
      "trades": "553"
    },
    {
      "date": "2023-10-18",
      "bid": "116.10",
      "ask": "116.20",
      "open": "117.50",
      "high": "118.30",
      "low": "115.80",
      "close": "115.80",
      "average": "116.8278",
      "volume": "209110",
      "turnover": "24430051.55",
      "trades": "924"
    },
    {
      "date": "2023-10-19",
      "bid": "114.50",
      "ask": "114.60",
      "open": "115.30",
      "high": "116.30",
      "low": "113.90",
      "close": "114.40",
      "average": "114.9284",
      "volume": "300711",
      "turnover": "34560082.35",
      "trades": "1441"
    },
    {
      "date": "2023-10-20",
      "bid": "115.40",
      "ask": "115.70",
      "open": "113.60",
      "high": "116.40",
      "low": "113.00",
      "close": "115.40",
      "average": "114.697",
      "volume": "226625",
      "turnover": "25993222.6",
      "trades": "987"
    },
    {
      "date": "2023-10-23",
      "bid": "114.50",
      "ask": "114.70",
      "open": "115.40",
      "high": "115.50",
      "low": "113.40",
      "close": "114.70",
      "average": "114.3672",
      "volume": "129164",
      "turnover": "14772120.5",
      "trades": "578"
    },
    {
      "date": "2023-10-24",
      "bid": "117.40",
      "ask": "117.60",
      "open": "114.10",
      "high": "118.40",
      "low": "114.10",
      "close": "117.60",
      "average": "116.5819",
      "volume": "200534",
      "turnover": "23378632",
      "trades": "1005"
    },
    {
      "date": "2023-10-25",
      "bid": "112.80",
      "ask": "113.10",
      "open": "117.50",
      "high": "117.60",
      "low": "111.40",
      "close": "112.70",
      "average": "113.1193",
      "volume": "178157",
      "turnover": "20153051.64",
      "trades": "1062"
    },
    {
      "date": "2023-10-26",
      "bid": "113.10",
      "ask": "113.30",
      "open": "111.80",
      "high": "113.70",
      "low": "110.80",
      "close": "113.30",
      "average": "112.5904",
      "volume": "188094",
      "turnover": "21177575.89",
      "trades": "1228"
    },
    {
      "date": "2023-10-27",
      "bid": "114.30",
      "ask": "114.50",
      "open": "111.00",
      "high": "114.80",
      "low": "111.00",
      "close": "114.30",
      "average": "114.0044",
      "volume": "68360",
      "turnover": "7793343.8",
      "trades": "477"
    },
    {
      "date": "2023-10-30",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.00",
      "low": "114.10",
      "close": "114.10",
      "average": "114.6917",
      "volume": "153158",
      "turnover": "17566417.5",
      "trades": "705"
    },
    {
      "date": "2023-10-31",
      "bid": "118.50",
      "ask": "118.80",
      "open": "114.10",
      "high": "119.20",
      "low": "114.10",
      "close": "118.80",
      "average": "117.4918",
      "volume": "437062",
      "turnover": "51347459.6",
      "trades": "1415"
    },
    {
      "date": "2023-11-01",
      "bid": "118.10",
      "ask": "118.30",
      "open": "118.40",
      "high": "119.10",
      "low": "117.40",
      "close": "118.20",
      "average": "118.4025",
      "volume": "143846",
      "turnover": "17031725.2",
      "trades": "576"
    },
    {
      "date": "2023-11-02",
      "bid": "125.40",
      "ask": "125.60",
      "open": "119.60",
      "high": "125.50",
      "low": "118.80",
      "close": "125.50",
      "average": "124.0746",
      "volume": "175441",
      "turnover": "21767773.4",
      "trades": "880"
    },
    {
      "date": "2023-11-03",
      "bid": "126.30",
      "ask": "126.60",
      "open": "125.70",
      "high": "127.30",
      "low": "125.70",
      "close": "126.20",
      "average": "126.444",
      "volume": "112979",
      "turnover": "14285516.1",
      "trades": "423"
    },
    {
      "date": "2023-11-06",
      "bid": "124.80",
      "ask": "125.10",
      "open": "126.60",
      "high": "127.40",
      "low": "124.50",
      "close": "125.10",
      "average": "125.3737",
      "volume": "166660",
      "turnover": "20894786.8",
      "trades": "828"
    },
    {
      "date": "2023-11-07",
      "bid": "125.50",
      "ask": "125.70",
      "open": "126.90",
      "high": "127.40",
      "low": "125.40",
      "close": "125.50",
      "average": "125.9971",
      "volume": "115383",
      "turnover": "14537889",
      "trades": "473"
    },
    {
      "date": "2023-11-08",
      "bid": "123.50",
      "ask": "123.90",
      "open": "125.50",
      "high": "125.50",
      "low": "123.80",
      "close": "123.80",
      "average": "123.9898",
      "volume": "237304",
      "turnover": "29423274.8",
      "trades": "537"
    },
    {
      "date": "2023-11-09",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.00",
      "high": "126.40",
      "low": "123.10",
      "close": "125.50",
      "average": "124.8469",
      "volume": "235098",
      "turnover": "29351313.9",
      "trades": "1142"
    },
    {
      "date": "2023-11-10",
      "bid": "124.40",
      "ask": "124.70",
      "open": "126.50",
      "high": "126.50",
      "low": "123.10",
      "close": "124.40",
      "average": "124.2084",
      "volume": "138953",
      "turnover": "17259123",
      "trades": "550"
    },
    {
      "date": "2023-11-13",
      "bid": "123.50",
      "ask": "123.70",
      "open": "124.40",
      "high": "125.50",
      "low": "123.40",
      "close": "123.40",
      "average": "124.3187",
      "volume": "150790",
      "turnover": "18746020.3",
      "trades": "671"
    },
    {
      "date": "2023-11-14",
      "bid": "132.30",
      "ask": "132.60",
      "open": "123.00",
      "high": "132.90",
      "low": "123.00",
      "close": "132.90",
      "average": "128.9516",
      "volume": "349729",
      "turnover": "45097790.2",
      "trades": "1245"
    },
    {
      "date": "2023-11-15",
      "bid": "129.40",
      "ask": "130.00",
      "open": "132.90",
      "high": "134.70",
      "low": "129.30",
      "close": "129.80",
      "average": "130.6256",
      "volume": "175695",
      "turnover": "22950264.1",
      "trades": "795"
    },
    {
      "date": "2023-11-16",
      "bid": "128.00",
      "ask": "128.30",
      "open": "128.40",
      "high": "129.90",
      "low": "127.80",
      "close": "128.00",
      "average": "128.636",
      "volume": "192426",
      "turnover": "24753941.4",
      "trades": "664"
    },
    {
      "date": "2023-11-17",
      "bid": "130.10",
      "ask": "130.30",
      "open": "127.20",
      "high": "131.40",
      "low": "127.20",
      "close": "130.40",
      "average": "129.9996",
      "volume": "192972",
      "turnover": "25086220.45",
      "trades": "653"
    },
    {
      "date": "2023-11-20",
      "bid": "130.90",
      "ask": "131.10",
      "open": "130.40",
      "high": "132.20",
      "low": "129.60",
      "close": "131.00",
      "average": "131.0916",
      "volume": "171108",
      "turnover": "22431281.9",
      "trades": "675"
    },
    {
      "date": "2023-11-21",
      "bid": "128.80",
      "ask": "129.00",
      "open": "131.00",
      "high": "132.70",
      "low": "128.70",
      "close": "128.70",
      "average": "129.7466",
      "volume": "139249",
      "turnover": "18067020.89",
      "trades": "683"
    },
    {
      "date": "2023-11-22",
      "bid": "131.30",
      "ask": "131.50",
      "open": "128.70",
      "high": "131.60",
      "low": "128.70",
      "close": "131.10",
      "average": "130.9739",
      "volume": "241833",
      "turnover": "31673207.3",
      "trades": "611"
    },
    {
      "date": "2023-11-23",
      "bid": "133.00",
      "ask": "133.30",
      "open": "130.40",
      "high": "134.40",
      "low": "130.40",
      "close": "132.90",
      "average": "132.9956",
      "volume": "143572",
      "turnover": "19094176.1",
      "trades": "708"
    },
    {
      "date": "2023-11-24",
      "bid": "132.20",
      "ask": "132.40",
      "open": "134.00",
      "high": "134.10",
      "low": "131.40",
      "close": "132.30",
      "average": "132.5283",
      "volume": "95363",
      "turnover": "12638617.1",
      "trades": "746"
    },
    {
      "date": "2023-11-27",
      "bid": "131.80",
      "ask": "132.20",
      "open": "131.80",
      "high": "132.90",
      "low": "131.60",
      "close": "132.00",
      "average": "132.0438",
      "volume": "104352",
      "turnover": "13779306.65",
      "trades": "586"
    },
    {
      "date": "2023-11-28",
      "bid": "130.10",
      "ask": "130.30",
      "open": "132.00",
      "high": "132.40",
      "low": "128.20",
      "close": "130.10",
      "average": "129.8016",
      "volume": "194615",
      "turnover": "25261203.8",
      "trades": "879"
    },
    {
      "date": "2023-11-29",
      "bid": "131.30",
      "ask": "131.50",
      "open": "130.10",
      "high": "133.20",
      "low": "130.10",
      "close": "131.40",
      "average": "131.7127",
      "volume": "89333",
      "turnover": "11766294.5",
      "trades": "496"
    },
    {
      "date": "2023-11-30",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.40",
      "high": "132.50",
      "low": "130.30",
      "close": "131.80",
      "average": "131.7799",
      "volume": "512253",
      "turnover": "67504624.59",
      "trades": "875"
    },
    {
      "date": "2023-12-01",
      "bid": "131.50",
      "ask": "131.70",
      "open": "131.00",
      "high": "132.80",
      "low": "128.10",
      "close": "131.80",
      "average": "129.9914",
      "volume": "340344",
      "turnover": "44241808.95",
      "trades": "972"
    },
    {
      "date": "2023-12-04",
      "bid": "131.50",
      "ask": "131.70",
      "open": "131.80",
      "high": "133.10",
      "low": "130.90",
      "close": "131.40",
      "average": "131.6554",
      "volume": "130916",
      "turnover": "17235792.35",
      "trades": "627"
    },
    {
      "date": "2023-12-05",
      "bid": "134.60",
      "ask": "134.80",
      "open": "131.00",
      "high": "136.10",
      "low": "130.90",
      "close": "134.50",
      "average": "134.3961",
      "volume": "178226",
      "turnover": "23952968.3",
      "trades": "933"
    },
    {
      "date": "2023-12-06",
      "bid": "134.80",
      "ask": "135.00",
      "open": "134.50",
      "high": "135.20",
      "low": "133.00",
      "close": "135.00",
      "average": "134.7312",
      "volume": "162812",
      "turnover": "21936142.1",
      "trades": "787"
    },
    {
      "date": "2023-12-07",
      "bid": "135.90",
      "ask": "136.10",
      "open": "135.00",
      "high": "136.30",
      "low": "132.00",
      "close": "136.00",
      "average": "134.8696",
      "volume": "233200",
      "turnover": "31451784.6",
      "trades": "856"
    },
    {
      "date": "2023-12-08",
      "bid": "134.30",
      "ask": "134.50",
      "open": "136.00",
      "high": "136.00",
      "low": "133.50",
      "close": "134.40",
      "average": "134.7496",
      "volume": "122554",
      "turnover": "16514184.3",
      "trades": "760"
    },
    {
      "date": "2023-12-11",
      "bid": "137.20",
      "ask": "137.40",
      "open": "134.00",
      "high": "137.50",
      "low": "133.70",
      "close": "137.30",
      "average": "136.1679",
      "volume": "160406",
      "turnover": "21842156",
      "trades": "841"
    },
    {
      "date": "2023-12-12",
      "bid": "136.30",
      "ask": "136.50",
      "open": "138.00",
      "high": "138.00",
      "low": "135.70",
      "close": "136.10",
      "average": "136.3034",
      "volume": "201805",
      "turnover": "27506709.6",
      "trades": "833"
    },
    {
      "date": "2023-12-13",
      "bid": "136.50",
      "ask": "136.70",
      "open": "136.10",
      "high": "138.00",
      "low": "135.70",
      "close": "136.10",
      "average": "136.2619",
      "volume": "174378",
      "turnover": "23761210.8",
      "trades": "710"
    },
    {
      "date": "2023-12-14",
      "bid": "141.60",
      "ask": "141.80",
      "open": "139.00",
      "high": "144.10",
      "low": "138.20",
      "close": "141.60",
      "average": "142.0849",
      "volume": "311897",
      "turnover": "44316272.85",
      "trades": "1427"
    },
    {
      "date": "2023-12-15",
      "bid": "139.30",
      "ask": "139.50",
      "open": "141.60",
      "high": "144.30",
      "low": "139.00",
      "close": "139.00",
      "average": "139.8998",
      "volume": "580293",
      "turnover": "81184005.95",
      "trades": "1711"
    },
    {
      "date": "2023-12-18",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.00",
      "high": "140.40",
      "low": "137.70",
      "close": "139.60",
      "average": "139.3995",
      "volume": "142974",
      "turnover": "19928400.35",
      "trades": "641"
    },
    {
      "date": "2023-12-19",
      "bid": "141.00",
      "ask": "141.20",
      "open": "139.60",
      "high": "142.00",
      "low": "139.60",
      "close": "140.70",
      "average": "140.9383",
      "volume": "132729",
      "turnover": "18707046.3",
      "trades": "888"
    },
    {
      "date": "2023-12-20",
      "bid": "141.30",
      "ask": "141.50",
      "open": "140.20",
      "high": "141.80",
      "low": "139.60",
      "close": "141.00",
      "average": "140.8061",
      "volume": "146305",
      "turnover": "20600631.3",
      "trades": "900"
    },
    {
      "date": "2023-12-21",
      "bid": "140.40",
      "ask": "140.60",
      "open": "140.00",
      "high": "141.00",
      "low": "138.60",
      "close": "140.30",
      "average": "139.7428",
      "volume": "148835",
      "turnover": "20798700.3",
      "trades": "1115"
    },
    {
      "date": "2023-12-22",
      "bid": "141.90",
      "ask": "142.20",
      "open": "140.30",
      "high": "142.70",
      "low": "139.90",
      "close": "141.90",
      "average": "141.3776",
      "volume": "120999",
      "turnover": "17106205.5",
      "trades": "551"
    },
    {
      "date": "2023-12-27",
      "bid": "141.50",
      "ask": "141.60",
      "open": "142.00",
      "high": "143.30",
      "low": "140.70",
      "close": "141.70",
      "average": "141.844",
      "volume": "119860",
      "turnover": "17001426.5",
      "trades": "728"
    },
    {
      "date": "2023-12-28",
      "bid": "142.70",
      "ask": "142.80",
      "open": "141.70",
      "high": "143.40",
      "low": "141.50",
      "close": "142.70",
      "average": "142.5672",
      "volume": "133489",
      "turnover": "19031152.5",
      "trades": "532"
    },
    {
      "date": "2023-12-29",
      "bid": "141.50",
      "ask": "141.60",
      "open": "142.70",
      "high": "143.10",
      "low": "141.40",
      "close": "142.10",
      "average": "142.2009",
      "volume": "92575",
      "turnover": "13164287.6",
      "trades": "396"
    },
    {
      "date": "2024-01-02",
      "bid": "139.70",
      "ask": "139.90",
      "open": "141.50",
      "high": "141.80",
      "low": "139.50",
      "close": "140.00",
      "average": "140.3543",
      "volume": "109157",
      "turnover": "15322088",
      "trades": "749"
    },
    {
      "date": "2024-01-03",
      "bid": "137.50",
      "ask": "137.80",
      "open": "140.00",
      "high": "140.50",
      "low": "137.50",
      "close": "137.80",
      "average": "138.2098",
      "volume": "96677",
      "turnover": "13355029.6",
      "trades": "477"
    },
    {
      "date": "2024-01-04",
      "bid": "138.40",
      "ask": "138.60",
      "open": "137.80",
      "high": "140.20",
      "low": "137.50",
      "close": "138.60",
      "average": "138.5115",
      "volume": "102280",
      "turnover": "14167013.5",
      "trades": "532"
    },
    {
      "date": "2024-01-05",
      "bid": "137.00",
      "ask": "137.20",
      "open": "138.60",
      "high": "138.70",
      "low": "136.40",
      "close": "136.80",
      "average": "137.3185",
      "volume": "53800",
      "turnover": "7387775.55",
      "trades": "323"
    },
    {
      "date": "2024-01-08",
      "bid": "136.80",
      "ask": "137.00",
      "open": "136.80",
      "high": "137.20",
      "low": "133.90",
      "close": "136.60",
      "average": "135.73",
      "volume": "148602",
      "turnover": "20169694.6",
      "trades": "766"
    },
    {
      "date": "2024-01-09",
      "bid": "135.50",
      "ask": "135.80",
      "open": "136.60",
      "high": "136.90",
      "low": "135.00",
      "close": "135.00",
      "average": "135.3306",
      "volume": "132389",
      "turnover": "17919814.6",
      "trades": "573"
    },
    {
      "date": "2024-01-10",
      "bid": "134.80",
      "ask": "135.00",
      "open": "133.90",
      "high": "136.70",
      "low": "133.90",
      "close": "134.50",
      "average": "134.8856",
      "volume": "133427",
      "turnover": "17997211.45",
      "trades": "618"
    },
    {
      "date": "2024-01-11",
      "bid": "133.10",
      "ask": "133.30",
      "open": "134.50",
      "high": "136.60",
      "low": "133.10",
      "close": "133.20",
      "average": "134.6058",
      "volume": "162050",
      "turnover": "21813126.9",
      "trades": "688"
    },
    {
      "date": "2024-01-12",
      "bid": "135.70",
      "ask": "135.80",
      "open": "133.00",
      "high": "136.70",
      "low": "133.00",
      "close": "135.90",
      "average": "135.7315",
      "volume": "144038",
      "turnover": "19550492.8",
      "trades": "588"
    },
    {
      "date": "2024-01-15",
      "bid": "133.40",
      "ask": "133.80",
      "open": "135.90",
      "high": "137.00",
      "low": "133.20",
      "close": "133.40",
      "average": "134.1345",
      "volume": "79665",
      "turnover": "10685826.9",
      "trades": "460"
    },
    {
      "date": "2024-01-16",
      "bid": "131.50",
      "ask": "131.90",
      "open": "132.20",
      "high": "134.00",
      "low": "131.40",
      "close": "131.90",
      "average": "132.342",
      "volume": "88314",
      "turnover": "11687647.8",
      "trades": "462"
    },
    {
      "date": "2024-01-17",
      "bid": "129.40",
      "ask": "129.70",
      "open": "130.10",
      "high": "130.70",
      "low": "128.50",
      "close": "129.50",
      "average": "129.6464",
      "volume": "82416",
      "turnover": "10684837.44",
      "trades": "691"
    },
    {
      "date": "2024-01-18",
      "bid": "130.50",
      "ask": "130.80",
      "open": "129.20",
      "high": "130.60",
      "low": "128.80",
      "close": "130.50",
      "average": "130.2252",
      "volume": "112733",
      "turnover": "14680689.2",
      "trades": "580"
    },
    {
      "date": "2024-01-19",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.80",
      "high": "131.50",
      "low": "129.60",
      "close": "129.60",
      "average": "130.0013",
      "volume": "80066",
      "turnover": "10408294.65",
      "trades": "595"
    },
    {
      "date": "2024-01-22",
      "bid": "130.50",
      "ask": "130.80",
      "open": "130.30",
      "high": "132.30",
      "low": "129.60",
      "close": "130.60",
      "average": "130.421",
      "volume": "113908",
      "turnover": "14855860",
      "trades": "782"
    },
    {
      "date": "2024-01-23",
      "bid": "130.00",
      "ask": "130.20",
      "open": "130.20",
      "high": "131.80",
      "low": "129.60",
      "close": "130.20",
      "average": "130.5078",
      "volume": "126706",
      "turnover": "16536118.4",
      "trades": "575"
    },
    {
      "date": "2024-01-24",
      "bid": "132.00",
      "ask": "132.20",
      "open": "130.20",
      "high": "132.40",
      "low": "130.20",
      "close": "132.20",
      "average": "131.81",
      "volume": "153598",
      "turnover": "20245676.89",
      "trades": "910"
    },
    {
      "date": "2024-01-25",
      "bid": "134.20",
      "ask": "134.40",
      "open": "131.60",
      "high": "134.30",
      "low": "131.00",
      "close": "134.20",
      "average": "133.074",
      "volume": "95831",
      "turnover": "12752617.7",
      "trades": "469"
    },
    {
      "date": "2024-01-26",
      "bid": "135.40",
      "ask": "135.60",
      "open": "133.40",
      "high": "135.70",
      "low": "132.40",
      "close": "135.60",
      "average": "134.9472",
      "volume": "108571",
      "turnover": "14651356.1",
      "trades": "566"
    },
    {
      "date": "2024-01-29",
      "bid": "136.30",
      "ask": "136.40",
      "open": "135.50",
      "high": "137.40",
      "low": "133.70",
      "close": "136.40",
      "average": "135.9564",
      "volume": "87130",
      "turnover": "11845881.3",
      "trades": "602"
    },
    {
      "date": "2024-01-30",
      "bid": "136.10",
      "ask": "136.30",
      "open": "136.40",
      "high": "138.90",
      "low": "134.40",
      "close": "136.10",
      "average": "136.5369",
      "volume": "261086",
      "turnover": "35647872.7",
      "trades": "1040"
    },
    {
      "date": "2024-01-31",
      "bid": "135.90",
      "ask": "136.00",
      "open": "136.00",
      "high": "137.10",
      "low": "134.70",
      "close": "135.30",
      "average": "135.4067",
      "volume": "218700",
      "turnover": "29613583",
      "trades": "662"
    },
    {
      "date": "2024-02-01",
      "bid": "133.10",
      "ask": "133.60",
      "open": "135.60",
      "high": "135.60",
      "low": "132.00",
      "close": "133.00",
      "average": "133.2802",
      "volume": "157995",
      "turnover": "21057606.8",
      "trades": "652"
    },
    {
      "date": "2024-02-02",
      "bid": "131.00",
      "ask": "131.40",
      "open": "133.70",
      "high": "135.10",
      "low": "131.00",
      "close": "131.10",
      "average": "132.4297",
      "volume": "91761",
      "turnover": "12151806.7",
      "trades": "602"
    },
    {
      "date": "2024-02-05",
      "bid": "128.80",
      "ask": "129.00",
      "open": "131.00",
      "high": "132.10",
      "low": "128.70",
      "close": "128.80",
      "average": "130.121",
      "volume": "109990",
      "turnover": "14312003.6",
      "trades": "777"
    },
    {
      "date": "2024-02-06",
      "bid": "129.30",
      "ask": "129.50",
      "open": "128.80",
      "high": "129.70",
      "low": "127.40",
      "close": "128.70",
      "average": "128.473",
      "volume": "105463",
      "turnover": "13549142.1",
      "trades": "681"
    },
    {
      "date": "2024-02-07",
      "bid": "128.20",
      "ask": "128.30",
      "open": "127.70",
      "high": "130.00",
      "low": "127.50",
      "close": "128.20",
      "average": "128.4767",
      "volume": "152235",
      "turnover": "19558652.5",
      "trades": "698"
    },
    {
      "date": "2024-02-08",
      "bid": "126.90",
      "ask": "127.00",
      "open": "128.20",
      "high": "129.40",
      "low": "126.60",
      "close": "127.30",
      "average": "127.5846",
      "volume": "129570",
      "turnover": "16531591.4",
      "trades": "582"
    },
    {
      "date": "2024-02-09",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.90",
      "high": "128.00",
      "low": "125.00",
      "close": "125.30",
      "average": "125.8762",
      "volume": "95924",
      "turnover": "12074609.95",
      "trades": "588"
    },
    {
      "date": "2024-02-12",
      "bid": "128.10",
      "ask": "128.30",
      "open": "125.30",
      "high": "128.30",
      "low": "125.30",
      "close": "127.90",
      "average": "127.586",
      "volume": "140357",
      "turnover": "17907577.39",
      "trades": "887"
    },
    {
      "date": "2024-02-13",
      "bid": "125.50",
      "ask": "125.80",
      "open": "127.90",
      "high": "128.50",
      "low": "125.00",
      "close": "125.60",
      "average": "126.1818",
      "volume": "89028",
      "turnover": "11233683.7",
      "trades": "582"
    },
    {
      "date": "2024-02-14",
      "bid": "124.40",
      "ask": "124.60",
      "open": "125.50",
      "high": "125.90",
      "low": "124.30",
      "close": "124.30",
      "average": "124.6692",
      "volume": "97632",
      "turnover": "12171705.9",
      "trades": "521"
    },
    {
      "date": "2024-02-15",
      "bid": "128.20",
      "ask": "128.50",
      "open": "124.30",
      "high": "129.00",
      "low": "124.00",
      "close": "128.50",
      "average": "127.1457",
      "volume": "249149",
      "turnover": "31632277.7",
      "trades": "873"
    },
    {
      "date": "2024-02-16",
      "bid": "127.70",
      "ask": "128.00",
      "open": "128.80",
      "high": "129.00",
      "low": "126.40",
      "close": "128.30",
      "average": "127.8933",
      "volume": "249796",
      "turnover": "32023068.25",
      "trades": "715"
    },
    {
      "date": "2024-02-19",
      "bid": "127.60",
      "ask": "127.80",
      "open": "128.30",
      "high": "129.50",
      "low": "127.00",
      "close": "128.00",
      "average": "127.7064",
      "volume": "106918",
      "turnover": "13654372.45",
      "trades": "646"
    },
    {
      "date": "2024-02-20",
      "bid": "127.70",
      "ask": "127.90",
      "open": "127.50",
      "high": "128.10",
      "low": "126.00",
      "close": "127.80",
      "average": "127.1812",
      "volume": "94775",
      "turnover": "12053674.5",
      "trades": "566"
    },
    {
      "date": "2024-02-21",
      "bid": "125.50",
      "ask": "125.70",
      "open": "127.80",
      "high": "127.80",
      "low": "125.30",
      "close": "125.30",
      "average": "125.9853",
      "volume": "102803",
      "turnover": "12951665.9",
      "trades": "608"
    },
    {
      "date": "2024-02-22",
      "bid": "126.50",
      "ask": "126.70",
      "open": "128.00",
      "high": "128.00",
      "low": "125.50",
      "close": "126.70",
      "average": "126.4524",
      "volume": "70839",
      "turnover": "8957918.4",
      "trades": "545"
    },
    {
      "date": "2024-02-23",
      "bid": "124.90",
      "ask": "125.00",
      "open": "126.60",
      "high": "126.80",
      "low": "124.90",
      "close": "125.00",
      "average": "125.2966",
      "volume": "141817",
      "turnover": "17769194.5",
      "trades": "1055"
    },
    {
      "date": "2024-02-26",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.40",
      "high": "125.40",
      "low": "123.00",
      "close": "123.50",
      "average": "123.8099",
      "volume": "210650",
      "turnover": "26080535.45",
      "trades": "1052"
    },
    {
      "date": "2024-02-27",
      "bid": "123.80",
      "ask": "123.90",
      "open": "123.30",
      "high": "125.30",
      "low": "123.30",
      "close": "123.70",
      "average": "123.9079",
      "volume": "117229",
      "turnover": "14525424.2",
      "trades": "757"
    },
    {
      "date": "2024-02-28",
      "bid": "123.10",
      "ask": "123.30",
      "open": "123.70",
      "high": "123.70",
      "low": "121.50",
      "close": "123.00",
      "average": "122.6125",
      "volume": "135212",
      "turnover": "16578357.45",
      "trades": "805"
    },
    {
      "date": "2024-02-29",
      "bid": "123.20",
      "ask": "123.40",
      "open": "123.30",
      "high": "124.30",
      "low": "123.00",
      "close": "123.00",
      "average": "123.2899",
      "volume": "205257",
      "turnover": "25306106.4",
      "trades": "771"
    },
    {
      "date": "2024-03-01",
      "bid": "124.20",
      "ask": "124.30",
      "open": "123.40",
      "high": "125.40",
      "low": "123.40",
      "close": "124.50",
      "average": "124.4646",
      "volume": "149285",
      "turnover": "18580703.2",
      "trades": "731"
    },
    {
      "date": "2024-03-04",
      "bid": "123.00",
      "ask": "123.10",
      "open": "124.10",
      "high": "124.40",
      "low": "122.20",
      "close": "123.00",
      "average": "123.0594",
      "volume": "121930",
      "turnover": "15004637.6",
      "trades": "768"
    },
    {
      "date": "2024-03-05",
      "bid": "121.50",
      "ask": "121.80",
      "open": "122.40",
      "high": "123.10",
      "low": "121.50",
      "close": "121.50",
      "average": "122.2204",
      "volume": "95457",
      "turnover": "11666791.5",
      "trades": "600"
    },
    {
      "date": "2024-03-06",
      "bid": "121.90",
      "ask": "122.20",
      "open": "122.10",
      "high": "124.30",
      "low": "121.80",
      "close": "121.80",
      "average": "122.5641",
      "volume": "128275",
      "turnover": "15722031.5",
      "trades": "689"
    },
    {
      "date": "2024-03-07",
      "bid": "122.10",
      "ask": "122.30",
      "open": "121.50",
      "high": "125.10",
      "low": "120.20",
      "close": "122.80",
      "average": "123.0984",
      "volume": "329632",
      "turnover": "40577057.25",
      "trades": "922"
    },
    {
      "date": "2024-03-08",
      "bid": "127.10",
      "ask": "127.30",
      "open": "122.80",
      "high": "128.00",
      "low": "122.30",
      "close": "127.10",
      "average": "125.9902",
      "volume": "304416",
      "turnover": "38352839",
      "trades": "1165"
    },
    {
      "date": "2024-03-11",
      "bid": "126.50",
      "ask": "126.70",
      "open": "126.70",
      "high": "128.60",
      "low": "125.70",
      "close": "126.40",
      "average": "126.7967",
      "volume": "249166",
      "turnover": "31593343.9",
      "trades": "785"
    },
    {
      "date": "2024-03-12",
      "bid": "126.30",
      "ask": "126.40",
      "open": "128.00",
      "high": "129.30",
      "low": "126.20",
      "close": "126.20",
      "average": "127.5271",
      "volume": "192903",
      "turnover": "24600354.9",
      "trades": "674"
    },
    {
      "date": "2024-03-13",
      "bid": "126.00",
      "ask": "126.10",
      "open": "126.20",
      "high": "127.10",
      "low": "125.50",
      "close": "125.90",
      "average": "126.0082",
      "volume": "204177",
      "turnover": "25728061.9",
      "trades": "675"
    },
    {
      "date": "2024-03-14",
      "bid": "127.00",
      "ask": "127.20",
      "open": "126.50",
      "high": "129.70",
      "low": "126.50",
      "close": "126.80",
      "average": "128.0151",
      "volume": "238908",
      "turnover": "30593691.25",
      "trades": "898"
    },
    {
      "date": "2024-03-15",
      "bid": "126.20",
      "ask": "126.30",
      "open": "127.40",
      "high": "127.40",
      "low": "125.50",
      "close": "125.70",
      "average": "125.839",
      "volume": "413752",
      "turnover": "52066244.9",
      "trades": "828"
    },
    {
      "date": "2024-03-18",
      "bid": "125.90",
      "ask": "126.10",
      "open": "126.30",
      "high": "127.30",
      "low": "125.80",
      "close": "125.80",
      "average": "126.4757",
      "volume": "131877",
      "turnover": "16679252.5",
      "trades": "631"
    },
    {
      "date": "2024-03-19",
      "bid": "128.10",
      "ask": "128.30",
      "open": "125.80",
      "high": "128.50",
      "low": "125.10",
      "close": "127.90",
      "average": "126.9309",
      "volume": "205207",
      "turnover": "26050200.6",
      "trades": "930"
    },
    {
      "date": "2024-03-20",
      "bid": "128.40",
      "ask": "128.60",
      "open": "127.90",
      "high": "128.80",
      "low": "126.50",
      "close": "128.20",
      "average": "127.887",
      "volume": "298526",
      "turnover": "38177797.2",
      "trades": "983"
    },
    {
      "date": "2024-03-21",
      "bid": "128.50",
      "ask": "128.60",
      "open": "130.00",
      "high": "132.10",
      "low": "128.30",
      "close": "128.80",
      "average": "129.6898",
      "volume": "352193",
      "turnover": "45675927.3",
      "trades": "1372"
    },
    {
      "date": "2024-03-22",
      "bid": "125.80",
      "ask": "126.10",
      "open": "127.30",
      "high": "127.40",
      "low": "125.70",
      "close": "125.80",
      "average": "126.1726",
      "volume": "111167",
      "turnover": "14026240.9",
      "trades": "674"
    },
    {
      "date": "2024-03-25",
      "bid": "128.40",
      "ask": "128.50",
      "open": "126.00",
      "high": "129.00",
      "low": "125.20",
      "close": "128.30",
      "average": "127.4027",
      "volume": "213865",
      "turnover": "27243692.9",
      "trades": "887"
    },
    {
      "date": "2024-03-26",
      "bid": "128.00",
      "ask": "128.20",
      "open": "128.30",
      "high": "129.40",
      "low": "126.70",
      "close": "127.70",
      "average": "128.0774",
      "volume": "317083",
      "turnover": "40611160",
      "trades": "1118"
    },
    {
      "date": "2024-03-27",
      "bid": "129.20",
      "ask": "129.40",
      "open": "128.50",
      "high": "131.00",
      "low": "128.00",
      "close": "129.60",
      "average": "129.4456",
      "volume": "141767",
      "turnover": "18351285.8",
      "trades": "666"
    },
    {
      "date": "2024-03-28",
      "bid": "129.90",
      "ask": "130.00",
      "open": "130.00",
      "high": "131.50",
      "low": "129.40",
      "close": "130.00",
      "average": "130.2557",
      "volume": "222231",
      "turnover": "28946859.9",
      "trades": "846"
    },
    {
      "date": "2024-04-02",
      "bid": "127.60",
      "ask": "127.80",
      "open": "129.20",
      "high": "130.10",
      "low": "127.40",
      "close": "127.60",
      "average": "128.3574",
      "volume": "265251",
      "turnover": "34045818.15",
      "trades": "1222"
    },
    {
      "date": "2024-04-03",
      "bid": "128.30",
      "ask": "128.40",
      "open": "127.60",
      "high": "128.90",
      "low": "126.50",
      "close": "128.10",
      "average": "127.7718",
      "volume": "154786",
      "turnover": "19776389.25",
      "trades": "927"
    },
    {
      "date": "2024-04-04",
      "bid": "125.90",
      "ask": "126.00",
      "open": "128.60",
      "high": "128.90",
      "low": "124.30",
      "close": "124.30",
      "average": "125.1952",
      "volume": "607729",
      "turnover": "76084738.3",
      "trades": "1225"
    },
    {
      "date": "2024-04-05",
      "bid": "125.00",
      "ask": "125.20",
      "open": "123.60",
      "high": "126.40",
      "low": "123.00",
      "close": "125.00",
      "average": "125.1825",
      "volume": "384613",
      "turnover": "48146923.05",
      "trades": "1425"
    },
    {
      "date": "2024-04-08",
      "bid": "126.20",
      "ask": "126.40",
      "open": "125.00",
      "high": "126.50",
      "low": "124.80",
      "close": "126.30",
      "average": "125.8947",
      "volume": "185468",
      "turnover": "23349433.1",
      "trades": "941"
    },
    {
      "date": "2024-04-09",
      "bid": "125.40",
      "ask": "125.60",
      "open": "126.30",
      "high": "126.30",
      "low": "124.20",
      "close": "125.10",
      "average": "125.2294",
      "volume": "198291",
      "turnover": "24832070.3",
      "trades": "871"
    },
    {
      "date": "2024-04-10",
      "bid": "123.70",
      "ask": "123.80",
      "open": "125.10",
      "high": "127.40",
      "low": "122.50",
      "close": "123.80",
      "average": "125.382",
      "volume": "633838",
      "turnover": "79477145.4",
      "trades": "1952"
    },
    {
      "date": "2024-04-11",
      "bid": "123.60",
      "ask": "123.80",
      "open": "123.30",
      "high": "124.60",
      "low": "122.10",
      "close": "123.30",
      "average": "123.2075",
      "volume": "478104",
      "turnover": "58904186.05",
      "trades": "1841"
    },
    {
      "date": "2024-04-12",
      "bid": "124.00",
      "ask": "124.10",
      "open": "123.70",
      "high": "127.50",
      "low": "123.30",
      "close": "124.00",
      "average": "124.7998",
      "volume": "366936",
      "turnover": "45793551.3",
      "trades": "1374"
    },
    {
      "date": "2024-04-15",
      "bid": "124.80",
      "ask": "125.10",
      "open": "124.00",
      "high": "125.60",
      "low": "123.50",
      "close": "124.60",
      "average": "124.8139",
      "volume": "279982",
      "turnover": "34943800.5",
      "trades": "725"
    },
    {
      "date": "2024-04-16",
      "bid": "122.40",
      "ask": "122.60",
      "open": "124.60",
      "high": "124.60",
      "low": "121.90",
      "close": "121.90",
      "average": "122.5683",
      "volume": "592424",
      "turnover": "72618795.7",
      "trades": "1481"
    },
    {
      "date": "2024-04-17",
      "bid": "123.00",
      "ask": "123.20",
      "open": "121.90",
      "high": "123.90",
      "low": "121.40",
      "close": "122.70",
      "average": "122.8985",
      "volume": "164947",
      "turnover": "20277325.5",
      "trades": "681"
    },
    {
      "date": "2024-04-18",
      "bid": "125.90",
      "ask": "126.20",
      "open": "123.00",
      "high": "126.40",
      "low": "122.70",
      "close": "126.40",
      "average": "125.711",
      "volume": "488244",
      "turnover": "61377635.45",
      "trades": "955"
    },
    {
      "date": "2024-04-19",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.20",
      "high": "127.20",
      "low": "124.60",
      "close": "126.80",
      "average": "126.3416",
      "volume": "260442",
      "turnover": "32904651.7",
      "trades": "754"
    },
    {
      "date": "2024-04-22",
      "bid": "128.40",
      "ask": "128.60",
      "open": "126.80",
      "high": "129.20",
      "low": "126.80",
      "close": "128.80",
      "average": "128.6087",
      "volume": "191778",
      "turnover": "24664323.8",
      "trades": "718"
    },
    {
      "date": "2024-04-23",
      "bid": "130.60",
      "ask": "130.70",
      "open": "128.80",
      "high": "130.90",
      "low": "128.80",
      "close": "130.90",
      "average": "130.3686",
      "volume": "112962",
      "turnover": "14726613.2",
      "trades": "498"
    },
    {
      "date": "2024-04-24",
      "bid": "127.20",
      "ask": "127.40",
      "open": "130.90",
      "high": "130.90",
      "low": "126.60",
      "close": "127.40",
      "average": "128.1119",
      "volume": "286607",
      "turnover": "36714491.54",
      "trades": "848"
    },
    {
      "date": "2024-04-25",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.30",
      "high": "128.50",
      "low": "124.70",
      "close": "124.90",
      "average": "126.3609",
      "volume": "169916",
      "turnover": "21470740.5",
      "trades": "975"
    },
    {
      "date": "2024-04-26",
      "bid": "127.60",
      "ask": "127.80",
      "open": "125.00",
      "high": "128.10",
      "low": "125.00",
      "close": "127.70",
      "average": "127.3534",
      "volume": "72524",
      "turnover": "9234541.55",
      "trades": "425"
    },
    {
      "date": "2024-04-29",
      "bid": "128.40",
      "ask": "128.60",
      "open": "127.70",
      "high": "128.90",
      "low": "127.50",
      "close": "128.40",
      "average": "128.5235",
      "volume": "265811",
      "turnover": "34163035.15",
      "trades": "953"
    },
    {
      "date": "2024-04-30",
      "bid": "129.20",
      "ask": "129.50",
      "open": "128.40",
      "high": "129.60",
      "low": "127.30",
      "close": "128.70",
      "average": "128.5409",
      "volume": "93271",
      "turnover": "11989134.6",
      "trades": "392"
    },
    {
      "date": "2024-05-02",
      "bid": "130.10",
      "ask": "130.30",
      "open": "128.50",
      "high": "130.70",
      "low": "127.30",
      "close": "130.40",
      "average": "130.0482",
      "volume": "258910",
      "turnover": "33664371.75",
      "trades": "819"
    },
    {
      "date": "2024-05-03",
      "bid": "131.10",
      "ask": "131.30",
      "open": "130.40",
      "high": "132.40",
      "low": "128.80",
      "close": "131.10",
      "average": "130.6475",
      "volume": "111484",
      "turnover": "14565107.7",
      "trades": "549"
    },
    {
      "date": "2024-05-06",
      "bid": "129.90",
      "ask": "130.10",
      "open": "131.60",
      "high": "131.90",
      "low": "129.30",
      "close": "129.70",
      "average": "130.1163",
      "volume": "121944",
      "turnover": "15867092.4",
      "trades": "583"
    },
    {
      "date": "2024-05-07",
      "bid": "132.90",
      "ask": "133.20",
      "open": "130.60",
      "high": "133.30",
      "low": "130.20",
      "close": "133.10",
      "average": "132.7391",
      "volume": "154943",
      "turnover": "20566919.55",
      "trades": "534"
    },
    {
      "date": "2024-05-08",
      "bid": "130.70",
      "ask": "131.30",
      "open": "133.10",
      "high": "135.50",
      "low": "129.50",
      "close": "131.20",
      "average": "131.9702",
      "volume": "155193",
      "turnover": "20458676.45",
      "trades": "598"
    },
    {
      "date": "2024-05-10",
      "bid": "128.20",
      "ask": "128.30",
      "open": "131.10",
      "high": "132.10",
      "low": "126.80",
      "close": "128.20",
      "average": "128.3427",
      "volume": "469254",
      "turnover": "60228332.3",
      "trades": "1961"
    },
    {
      "date": "2024-05-13",
      "bid": "128.30",
      "ask": "128.40",
      "open": "128.00",
      "high": "129.10",
      "low": "127.30",
      "close": "128.30",
      "average": "128.2954",
      "volume": "115508",
      "turnover": "14816022.15",
      "trades": "674"
    },
    {
      "date": "2024-05-14",
      "bid": "128.30",
      "ask": "128.40",
      "open": "128.30",
      "high": "129.10",
      "low": "127.40",
      "close": "128.60",
      "average": "128.3472",
      "volume": "212575",
      "turnover": "27282890.95",
      "trades": "810"
    },
    {
      "date": "2024-05-15",
      "bid": "130.70",
      "ask": "130.90",
      "open": "129.00",
      "high": "131.70",
      "low": "128.80",
      "close": "130.60",
      "average": "130.2807",
      "volume": "148531",
      "turnover": "19349424.95",
      "trades": "842"
    },
    {
      "date": "2024-05-16",
      "bid": "130.80",
      "ask": "131.00",
      "open": "130.60",
      "high": "132.90",
      "low": "130.00",
      "close": "131.10",
      "average": "131.5156",
      "volume": "163971",
      "turnover": "21564597.9",
      "trades": "646"
    },
    {
      "date": "2024-05-17",
      "bid": "129.50",
      "ask": "129.70",
      "open": "130.40",
      "high": "130.80",
      "low": "129.10",
      "close": "129.30",
      "average": "129.5263",
      "volume": "81037",
      "turnover": "10496423.19",
      "trades": "396"
    },
    {
      "date": "2024-05-20",
      "bid": "128.60",
      "ask": "128.70",
      "open": "129.30",
      "high": "131.30",
      "low": "128.40",
      "close": "128.50",
      "average": "129.421",
      "volume": "263856",
      "turnover": "34144420.1",
      "trades": "988"
    },
    {
      "date": "2024-05-21",
      "bid": "128.70",
      "ask": "128.90",
      "open": "128.20",
      "high": "129.70",
      "low": "127.70",
      "close": "128.60",
      "average": "128.5428",
      "volume": "131413",
      "turnover": "16856098.3",
      "trades": "557"
    },
    {
      "date": "2024-05-22",
      "bid": "131.00",
      "ask": "131.20",
      "open": "129.60",
      "high": "131.20",
      "low": "127.80",
      "close": "130.30",
      "average": "130.1142",
      "volume": "331052",
      "turnover": "43074581.2",
      "trades": "725"
    },
    {
      "date": "2024-05-23",
      "bid": "129.00",
      "ask": "129.10",
      "open": "130.30",
      "high": "130.50",
      "low": "128.40",
      "close": "128.40",
      "average": "129.0229",
      "volume": "182709",
      "turnover": "23573659.6",
      "trades": "676"
    },
    {
      "date": "2024-05-24",
      "bid": "127.90",
      "ask": "128.10",
      "open": "128.00",
      "high": "129.50",
      "low": "126.70",
      "close": "127.80",
      "average": "128.204",
      "volume": "141852",
      "turnover": "18185990.2",
      "trades": "753"
    },
    {
      "date": "2024-05-27",
      "bid": "128.20",
      "ask": "128.40",
      "open": "127.80",
      "high": "129.10",
      "low": "127.00",
      "close": "128.50",
      "average": "128.0418",
      "volume": "95395",
      "turnover": "12214549.5",
      "trades": "578"
    },
    {
      "date": "2024-05-28",
      "bid": "129.10",
      "ask": "129.30",
      "open": "129.00",
      "high": "130.20",
      "low": "128.10",
      "close": "129.30",
      "average": "129.3647",
      "volume": "159312",
      "turnover": "20612806.3",
      "trades": "1035"
    },
    {
      "date": "2024-05-29",
      "bid": "125.90",
      "ask": "126.10",
      "open": "129.00",
      "high": "129.50",
      "low": "125.80",
      "close": "125.80",
      "average": "126.8724",
      "volume": "173989",
      "turnover": "22074716.95",
      "trades": "780"
    },
    {
      "date": "2024-05-30",
      "bid": "128.10",
      "ask": "128.30",
      "open": "125.10",
      "high": "128.50",
      "low": "124.80",
      "close": "128.20",
      "average": "127.3376",
      "volume": "139221",
      "turnover": "17727632.45",
      "trades": "684"
    },
    {
      "date": "2024-05-31",
      "bid": "129.30",
      "ask": "129.50",
      "open": "128.20",
      "high": "130.40",
      "low": "127.40",
      "close": "130.40",
      "average": "129.9577",
      "volume": "948014",
      "turnover": "123231392.4",
      "trades": "1392"
    },
    {
      "date": "2024-06-03",
      "bid": "128.70",
      "ask": "128.90",
      "open": "130.40",
      "high": "130.50",
      "low": "127.60",
      "close": "128.70",
      "average": "128.7965",
      "volume": "289660",
      "turnover": "37296746.6",
      "trades": "1262"
    },
    {
      "date": "2024-06-04",
      "bid": "129.70",
      "ask": "129.80",
      "open": "128.90",
      "high": "130.30",
      "low": "128.20",
      "close": "129.80",
      "average": "129.5409",
      "volume": "192643",
      "turnover": "24954396.95",
      "trades": "827"
    },
    {
      "date": "2024-06-05",
      "bid": "129.70",
      "ask": "129.80",
      "open": "129.80",
      "high": "132.50",
      "low": "129.10",
      "close": "130.20",
      "average": "130.6543",
      "volume": "157576",
      "turnover": "20592315.89",
      "trades": "641"
    },
    {
      "date": "2024-06-07",
      "bid": "127.10",
      "ask": "127.20",
      "open": "130.00",
      "high": "130.10",
      "low": "126.30",
      "close": "126.60",
      "average": "127.5722",
      "volume": "194709",
      "turnover": "24839220.35",
      "trades": "957"
    },
    {
      "date": "2024-06-10",
      "bid": "125.40",
      "ask": "125.50",
      "open": "125.60",
      "high": "126.40",
      "low": "124.90",
      "close": "125.50",
      "average": "125.5998",
      "volume": "127217",
      "turnover": "15978501",
      "trades": "636"
    },
    {
      "date": "2024-06-11",
      "bid": "124.60",
      "ask": "124.80",
      "open": "125.60",
      "high": "125.80",
      "low": "124.20",
      "close": "124.50",
      "average": "124.7598",
      "volume": "173663",
      "turnover": "21666169.95",
      "trades": "1039"
    },
    {
      "date": "2024-06-12",
      "bid": "128.10",
      "ask": "128.30",
      "open": "124.50",
      "high": "129.40",
      "low": "123.80",
      "close": "127.70",
      "average": "127.3753",
      "volume": "335883",
      "turnover": "42782592.4",
      "trades": "996"
    },
    {
      "date": "2024-06-13",
      "bid": "125.70",
      "ask": "125.90",
      "open": "127.80",
      "high": "128.10",
      "low": "125.40",
      "close": "125.40",
      "average": "126.0576",
      "volume": "116568",
      "turnover": "14694592.8",
      "trades": "604"
    },
    {
      "date": "2024-06-14",
      "bid": "124.00",
      "ask": "124.20",
      "open": "125.30",
      "high": "125.50",
      "low": "123.90",
      "close": "124.20",
      "average": "124.4523",
      "volume": "131498",
      "turnover": "16365247.1",
      "trades": "692"
    },
    {
      "date": "2024-06-17",
      "bid": "123.60",
      "ask": "123.70",
      "open": "124.10",
      "high": "124.70",
      "low": "123.10",
      "close": "123.10",
      "average": "123.4024",
      "volume": "162662",
      "turnover": "20072947.5",
      "trades": "693"
    },
    {
      "date": "2024-06-18",
      "bid": "123.50",
      "ask": "123.70",
      "open": "123.40",
      "high": "124.20",
      "low": "122.50",
      "close": "123.60",
      "average": "123.446",
      "volume": "151546",
      "turnover": "18702777.8",
      "trades": "541"
    },
    {
      "date": "2024-06-19",
      "bid": "121.90",
      "ask": "122.10",
      "open": "123.90",
      "high": "123.90",
      "low": "122.00",
      "close": "122.30",
      "average": "122.5442",
      "volume": "94166",
      "turnover": "11539497.9",
      "trades": "517"
    },
    {
      "date": "2024-06-20",
      "bid": "124.30",
      "ask": "124.50",
      "open": "123.00",
      "high": "124.90",
      "low": "122.70",
      "close": "124.90",
      "average": "124.809",
      "volume": "445570",
      "turnover": "55610785.5",
      "trades": "584"
    },
    {
      "date": "2024-06-24",
      "bid": "126.50",
      "ask": "126.70",
      "open": "123.40",
      "high": "126.70",
      "low": "123.10",
      "close": "126.70",
      "average": "125.8459",
      "volume": "156981",
      "turnover": "19754743.2",
      "trades": "724"
    },
    {
      "date": "2024-06-25",
      "bid": "124.40",
      "ask": "124.50",
      "open": "126.70",
      "high": "127.20",
      "low": "124.30",
      "close": "124.60",
      "average": "125.0427",
      "volume": "77815",
      "turnover": "9730471.55",
      "trades": "526"
    },
    {
      "date": "2024-06-26",
      "bid": "124.10",
      "ask": "124.20",
      "open": "124.90",
      "high": "125.50",
      "low": "123.60",
      "close": "124.20",
      "average": "124.234",
      "volume": "120623",
      "turnover": "14985474.8",
      "trades": "569"
    },
    {
      "date": "2024-06-27",
      "bid": "125.50",
      "ask": "125.60",
      "open": "122.30",
      "high": "125.80",
      "low": "122.30",
      "close": "125.40",
      "average": "124.7525",
      "volume": "98525",
      "turnover": "12290663",
      "trades": "578"
    },
    {
      "date": "2024-06-28",
      "bid": "125.60",
      "ask": "125.80",
      "open": "125.40",
      "high": "127.00",
      "low": "125.00",
      "close": "125.50",
      "average": "125.835",
      "volume": "162755",
      "turnover": "20481216.14",
      "trades": "603"
    },
    {
      "date": "2024-07-01",
      "bid": "126.70",
      "ask": "126.90",
      "open": "127.20",
      "high": "128.00",
      "low": "126.50",
      "close": "126.60",
      "average": "126.7874",
      "volume": "100824",
      "turnover": "12783657.05",
      "trades": "552"
    },
    {
      "date": "2024-07-02",
      "bid": "125.90",
      "ask": "126.10",
      "open": "126.60",
      "high": "126.70",
      "low": "125.20",
      "close": "126.50",
      "average": "126.1554",
      "volume": "85041",
      "turnover": "10728231.5",
      "trades": "628"
    },
    {
      "date": "2024-07-03",
      "bid": "126.50",
      "ask": "126.60",
      "open": "126.60",
      "high": "126.90",
      "low": "125.50",
      "close": "126.80",
      "average": "126.3872",
      "volume": "98226",
      "turnover": "12412251.3",
      "trades": "653"
    },
    {
      "date": "2024-07-04",
      "bid": "127.10",
      "ask": "127.20",
      "open": "126.80",
      "high": "128.20",
      "low": "126.70",
      "close": "127.30",
      "average": "127.4781",
      "volume": "45724",
      "turnover": "5828800.25",
      "trades": "343"
    },
    {
      "date": "2024-07-05",
      "bid": "128.80",
      "ask": "129.00",
      "open": "127.30",
      "high": "129.70",
      "low": "127.30",
      "close": "129.00",
      "average": "128.7366",
      "volume": "101528",
      "turnover": "13070094.25",
      "trades": "653"
    },
    {
      "date": "2024-07-08",
      "bid": "128.30",
      "ask": "128.50",
      "open": "128.90",
      "high": "130.10",
      "low": "128.10",
      "close": "128.50",
      "average": "128.8166",
      "volume": "163910",
      "turnover": "21123039.1",
      "trades": "601"
    },
    {
      "date": "2024-07-09",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.40",
      "high": "129.40",
      "low": "128.10",
      "close": "129.30",
      "average": "129.0842",
      "volume": "142149",
      "turnover": "18347453.39",
      "trades": "692"
    },
    {
      "date": "2024-07-10",
      "bid": "132.10",
      "ask": "132.40",
      "open": "129.90",
      "high": "133.30",
      "low": "129.20",
      "close": "132.20",
      "average": "132.1597",
      "volume": "161766",
      "turnover": "21378756.35",
      "trades": "784"
    },
    {
      "date": "2024-07-11",
      "bid": "132.50",
      "ask": "132.70",
      "open": "132.90",
      "high": "133.50",
      "low": "130.60",
      "close": "132.90",
      "average": "132.2611",
      "volume": "79578",
      "turnover": "10525141.94",
      "trades": "643"
    },
    {
      "date": "2024-07-12",
      "bid": "133.40",
      "ask": "133.70",
      "open": "133.70",
      "high": "133.70",
      "low": "132.30",
      "close": "133.60",
      "average": "132.9868",
      "volume": "100513",
      "turnover": "13366629.55",
      "trades": "545"
    },
    {
      "date": "2024-07-15",
      "bid": "131.50",
      "ask": "131.70",
      "open": "133.80",
      "high": "134.00",
      "low": "131.10",
      "close": "132.10",
      "average": "132.2191",
      "volume": "112878",
      "turnover": "14924850.85",
      "trades": "620"
    },
    {
      "date": "2024-07-16",
      "bid": "131.50",
      "ask": "131.70",
      "open": "133.40",
      "high": "133.40",
      "low": "131.10",
      "close": "131.80",
      "average": "131.9705",
      "volume": "54310",
      "turnover": "7167316.6",
      "trades": "507"
    },
    {
      "date": "2024-07-17",
      "bid": "131.00",
      "ask": "131.10",
      "open": "131.80",
      "high": "132.00",
      "low": "129.90",
      "close": "131.30",
      "average": "130.9586",
      "volume": "76112",
      "turnover": "9960827.85",
      "trades": "450"
    },
    {
      "date": "2024-07-18",
      "bid": "130.90",
      "ask": "131.10",
      "open": "131.30",
      "high": "131.50",
      "low": "130.20",
      "close": "131.10",
      "average": "131.014",
      "volume": "96485",
      "turnover": "12641452.15",
      "trades": "485"
    },
    {
      "date": "2024-07-19",
      "bid": "130.10",
      "ask": "130.30",
      "open": "131.20",
      "high": "131.20",
      "low": "129.30",
      "close": "130.50",
      "average": "130.485",
      "volume": "95657",
      "turnover": "12480402.85",
      "trades": "474"
    },
    {
      "date": "2024-07-22",
      "bid": "131.20",
      "ask": "131.40",
      "open": "130.50",
      "high": "132.50",
      "low": "129.60",
      "close": "131.00",
      "average": "131.0727",
      "volume": "64810",
      "turnover": "8494823.3",
      "trades": "537"
    },
    {
      "date": "2024-07-23",
      "bid": "129.30",
      "ask": "129.40",
      "open": "131.00",
      "high": "131.10",
      "low": "129.00",
      "close": "129.50",
      "average": "129.8873",
      "volume": "43207",
      "turnover": "5612085.05",
      "trades": "488"
    },
    {
      "date": "2024-07-24",
      "bid": "129.40",
      "ask": "129.60",
      "open": "128.10",
      "high": "130.00",
      "low": "128.10",
      "close": "129.30",
      "average": "129.2545",
      "volume": "45665",
      "turnover": "5902405.9",
      "trades": "365"
    },
    {
      "date": "2024-07-25",
      "bid": "129.30",
      "ask": "129.50",
      "open": "129.30",
      "high": "129.60",
      "low": "127.50",
      "close": "129.40",
      "average": "128.7408",
      "volume": "60126",
      "turnover": "7740655.7",
      "trades": "666"
    },
    {
      "date": "2024-07-26",
      "bid": "129.00",
      "ask": "129.20",
      "open": "129.40",
      "high": "130.30",
      "low": "128.70",
      "close": "129.40",
      "average": "129.2572",
      "volume": "104279",
      "turnover": "13495937.9",
      "trades": "558"
    },
    {
      "date": "2024-07-29",
      "bid": "130.10",
      "ask": "130.40",
      "open": "129.40",
      "high": "130.90",
      "low": "129.30",
      "close": "130.30",
      "average": "130.2298",
      "volume": "36099",
      "turnover": "4701169.5",
      "trades": "375"
    },
    {
      "date": "2024-07-30",
      "bid": "130.40",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.20",
      "low": "129.80",
      "close": "130.90",
      "average": "130.7621",
      "volume": "46314",
      "turnover": "6055402.5",
      "trades": "405"
    },
    {
      "date": "2024-07-31",
      "bid": "129.90",
      "ask": "130.10",
      "open": "131.40",
      "high": "131.50",
      "low": "129.70",
      "close": "129.70",
      "average": "130.2844",
      "volume": "409408",
      "turnover": "53339265.05",
      "trades": "565"
    },
    {
      "date": "2024-08-01",
      "bid": "128.70",
      "ask": "128.90",
      "open": "129.70",
      "high": "131.40",
      "low": "128.40",
      "close": "128.80",
      "average": "129.5755",
      "volume": "82522",
      "turnover": "10692011.44",
      "trades": "572"
    },
    {
      "date": "2024-08-02",
      "bid": "132.20",
      "ask": "132.40",
      "open": "128.80",
      "high": "132.70",
      "low": "126.40",
      "close": "132.00",
      "average": "131.0707",
      "volume": "212284",
      "turnover": "27822412.1",
      "trades": "1011"
    },
    {
      "date": "2024-08-05",
      "bid": "126.00",
      "ask": "126.20",
      "open": "127.00",
      "high": "129.00",
      "low": "124.10",
      "close": "125.20",
      "average": "126.5031",
      "volume": "332720",
      "turnover": "42086940.04",
      "trades": "2190"
    },
    {
      "date": "2024-08-06",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.50",
      "high": "127.60",
      "low": "123.60",
      "close": "124.50",
      "average": "124.7638",
      "volume": "104868",
      "turnover": "13087655.3",
      "trades": "756"
    },
    {
      "date": "2024-08-07",
      "bid": "127.60",
      "ask": "127.90",
      "open": "125.00",
      "high": "128.10",
      "low": "124.90",
      "close": "127.80",
      "average": "126.9362",
      "volume": "142095",
      "turnover": "18036533.6",
      "trades": "514"
    },
    {
      "date": "2024-08-08",
      "bid": "127.50",
      "ask": "127.90",
      "open": "127.70",
      "high": "128.00",
      "low": "125.80",
      "close": "127.20",
      "average": "126.9842",
      "volume": "70569",
      "turnover": "8961089.25",
      "trades": "478"
    },
    {
      "date": "2024-08-09",
      "bid": "129.10",
      "ask": "129.30",
      "open": "127.20",
      "high": "130.00",
      "low": "127.20",
      "close": "128.80",
      "average": "128.9843",
      "volume": "42706",
      "turnover": "5508409.5",
      "trades": "361"
    },
    {
      "date": "2024-08-12",
      "bid": "128.10",
      "ask": "128.40",
      "open": "129.20",
      "high": "129.90",
      "low": "128.00",
      "close": "128.00",
      "average": "128.379",
      "volume": "36722",
      "turnover": "4714347.65",
      "trades": "342"
    },
    {
      "date": "2024-08-13",
      "bid": "128.40",
      "ask": "128.80",
      "open": "128.10",
      "high": "129.20",
      "low": "127.30",
      "close": "127.90",
      "average": "128.0271",
      "volume": "99202",
      "turnover": "12700541.4",
      "trades": "501"
    },
    {
      "date": "2024-08-14",
      "bid": "128.40",
      "ask": "128.70",
      "open": "127.80",
      "high": "129.70",
      "low": "127.80",
      "close": "129.10",
      "average": "128.9985",
      "volume": "72530",
      "turnover": "9356267",
      "trades": "476"
    },
    {
      "date": "2024-08-15",
      "bid": "129.10",
      "ask": "129.30",
      "open": "129.10",
      "high": "129.70",
      "low": "128.30",
      "close": "128.90",
      "average": "129.0042",
      "volume": "65491",
      "turnover": "8448459.44",
      "trades": "504"
    },
    {
      "date": "2024-08-16",
      "bid": "129.30",
      "ask": "129.50",
      "open": "128.90",
      "high": "130.10",
      "low": "128.10",
      "close": "129.70",
      "average": "129.2702",
      "volume": "113140",
      "turnover": "14625603.05",
      "trades": "620"
    },
    {
      "date": "2024-08-19",
      "bid": "130.70",
      "ask": "130.90",
      "open": "129.40",
      "high": "130.90",
      "low": "129.40",
      "close": "130.90",
      "average": "130.4394",
      "volume": "51746",
      "turnover": "6749718.9",
      "trades": "445"
    },
    {
      "date": "2024-08-20",
      "bid": "131.00",
      "ask": "131.10",
      "open": "131.00",
      "high": "132.50",
      "low": "130.60",
      "close": "131.30",
      "average": "131.3519",
      "volume": "90764",
      "turnover": "11922029.8",
      "trades": "536"
    },
    {
      "date": "2024-08-21",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.80",
      "high": "132.00",
      "low": "129.30",
      "close": "129.50",
      "average": "129.9491",
      "volume": "88270",
      "turnover": "11470680.2",
      "trades": "532"
    },
    {
      "date": "2024-08-22",
      "bid": "132.00",
      "ask": "132.10",
      "open": "129.40",
      "high": "133.40",
      "low": "129.00",
      "close": "132.00",
      "average": "131.9242",
      "volume": "281869",
      "turnover": "37189523.45",
      "trades": "974"
    },
    {
      "date": "2024-08-23",
      "bid": "136.90",
      "ask": "137.00",
      "open": "137.50",
      "high": "138.60",
      "low": "135.90",
      "close": "137.20",
      "average": "137.4558",
      "volume": "614029",
      "turnover": "84397440.84",
      "trades": "3436"
    },
    {
      "date": "2024-08-26",
      "bid": "139.90",
      "ask": "140.00",
      "open": "137.50",
      "high": "140.40",
      "low": "137.50",
      "close": "139.90",
      "average": "139.6444",
      "volume": "251428",
      "turnover": "35114266.29",
      "trades": "1577"
    },
    {
      "date": "2024-08-27",
      "bid": "137.90",
      "ask": "138.10",
      "open": "139.90",
      "high": "140.60",
      "low": "137.50",
      "close": "138.00",
      "average": "138.5388",
      "volume": "146367",
      "turnover": "20268930.7",
      "trades": "753"
    },
    {
      "date": "2024-08-28",
      "bid": "138.00",
      "ask": "138.20",
      "open": "138.50",
      "high": "138.50",
      "low": "137.20",
      "close": "138.30",
      "average": "138.0611",
      "volume": "136662",
      "turnover": "18867049.2",
      "trades": "941"
    },
    {
      "date": "2024-08-29",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.40",
      "high": "138.80",
      "low": "135.60",
      "close": "136.20",
      "average": "136.6835",
      "volume": "204922",
      "turnover": "28002966.75",
      "trades": "1072"
    },
    {
      "date": "2024-08-30",
      "bid": "137.60",
      "ask": "137.80",
      "open": "136.20",
      "high": "138.20",
      "low": "136.20",
      "close": "137.20",
      "average": "137.4945",
      "volume": "323707",
      "turnover": "44515406.05",
      "trades": "1026"
    },
    {
      "date": "2024-09-02",
      "bid": "137.40",
      "ask": "137.60",
      "open": "137.20",
      "high": "138.60",
      "low": "136.10",
      "close": "137.20",
      "average": "137.2689",
      "volume": "129955",
      "turnover": "17839177.55",
      "trades": "669"
    },
    {
      "date": "2024-09-03",
      "bid": "133.30",
      "ask": "133.40",
      "open": "137.20",
      "high": "137.20",
      "low": "132.70",
      "close": "133.20",
      "average": "133.7967",
      "volume": "303183",
      "turnover": "40561954.45",
      "trades": "1427"
    },
    {
      "date": "2024-09-04",
      "bid": "133.80",
      "ask": "134.00",
      "open": "132.00",
      "high": "134.30",
      "low": "130.30",
      "close": "133.80",
      "average": "133.2986",
      "volume": "274191",
      "turnover": "36550987.85",
      "trades": "1190"
    },
    {
      "date": "2024-09-05",
      "bid": "135.40",
      "ask": "135.60",
      "open": "133.80",
      "high": "137.00",
      "low": "133.80",
      "close": "135.70",
      "average": "135.6547",
      "volume": "118687",
      "turnover": "16101608.35",
      "trades": "832"
    },
    {
      "date": "2024-09-06",
      "bid": "135.60",
      "ask": "135.80",
      "open": "135.70",
      "high": "136.60",
      "low": "133.70",
      "close": "135.80",
      "average": "135.3875",
      "volume": "164455",
      "turnover": "22266182.85",
      "trades": "1044"
    },
    {
      "date": "2024-09-09",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.80",
      "high": "136.30",
      "low": "134.00",
      "close": "134.50",
      "average": "134.734",
      "volume": "51649",
      "turnover": "6958569.95",
      "trades": "501"
    },
    {
      "date": "2024-09-10",
      "bid": "137.00",
      "ask": "137.20",
      "open": "134.50",
      "high": "137.40",
      "low": "134.00",
      "close": "137.40",
      "average": "136.8519",
      "volume": "76352",
      "turnover": "10448907.3",
      "trades": "674"
    },
    {
      "date": "2024-09-11",
      "bid": "135.10",
      "ask": "135.30",
      "open": "136.90",
      "high": "137.30",
      "low": "134.00",
      "close": "135.40",
      "average": "135.428",
      "volume": "129103",
      "turnover": "17486679",
      "trades": "744"
    },
    {
      "date": "2024-09-12",
      "bid": "136.30",
      "ask": "136.70",
      "open": "135.50",
      "high": "137.40",
      "low": "135.50",
      "close": "136.40",
      "average": "136.607",
      "volume": "149254",
      "turnover": "20389133.75",
      "trades": "564"
    },
    {
      "date": "2024-09-13",
      "bid": "137.60",
      "ask": "137.80",
      "open": "136.40",
      "high": "138.40",
      "low": "136.40",
      "close": "137.90",
      "average": "137.7723",
      "volume": "80650",
      "turnover": "11111366.55",
      "trades": "589"
    },
    {
      "date": "2024-09-16",
      "bid": "135.90",
      "ask": "136.40",
      "open": "138.00",
      "high": "138.90",
      "low": "135.80",
      "close": "135.80",
      "average": "136.5026",
      "volume": "66463",
      "turnover": "9072759",
      "trades": "556"
    },
    {
      "date": "2024-09-17",
      "bid": "135.30",
      "ask": "135.50",
      "open": "136.90",
      "high": "136.90",
      "low": "135.00",
      "close": "135.30",
      "average": "135.647",
      "volume": "144558",
      "turnover": "19609324.55",
      "trades": "923"
    },
    {
      "date": "2024-09-18",
      "bid": "134.70",
      "ask": "134.90",
      "open": "135.30",
      "high": "135.75",
      "low": "133.90",
      "close": "134.70",
      "average": "134.7219",
      "volume": "90910",
      "turnover": "12246883.25",
      "trades": "682"
    },
    {
      "date": "2024-09-19",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.40",
      "high": "137.00",
      "low": "135.00",
      "close": "136.20",
      "average": "135.861",
      "volume": "128701",
      "turnover": "17485546.75",
      "trades": "936"
    },
    {
      "date": "2024-09-20",
      "bid": "135.20",
      "ask": "135.60",
      "open": "137.00",
      "high": "137.00",
      "low": "134.80",
      "close": "134.80",
      "average": "134.9781",
      "volume": "683954",
      "turnover": "92325779.8",
      "trades": "785"
    },
    {
      "date": "2024-09-23",
      "bid": "138.00",
      "ask": "138.10",
      "open": "135.00",
      "high": "139.00",
      "low": "135.00",
      "close": "138.10",
      "average": "137.6877",
      "volume": "104672",
      "turnover": "14415427.05",
      "trades": "967"
    },
    {
      "date": "2024-09-24",
      "bid": "137.70",
      "ask": "137.90",
      "open": "138.60",
      "high": "139.00",
      "low": "136.10",
      "close": "137.80",
      "average": "137.7451",
      "volume": "186004",
      "turnover": "25618758.8",
      "trades": "841"
    },
    {
      "date": "2024-09-25",
      "bid": "137.20",
      "ask": "137.30",
      "open": "137.80",
      "high": "138.80",
      "low": "136.80",
      "close": "137.30",
      "average": "137.5026",
      "volume": "118364",
      "turnover": "16275474.2",
      "trades": "811"
    },
    {
      "date": "2024-09-26",
      "bid": "138.80",
      "ask": "139.00",
      "open": "137.30",
      "high": "140.10",
      "low": "137.30",
      "close": "139.00",
      "average": "139.1567",
      "volume": "135437",
      "turnover": "18847871.3",
      "trades": "937"
    },
    {
      "date": "2024-09-27",
      "bid": "139.30",
      "ask": "139.50",
      "open": "139.00",
      "high": "139.80",
      "low": "138.50",
      "close": "139.30",
      "average": "139.0247",
      "volume": "304717",
      "turnover": "42365683.54",
      "trades": "765"
    },
    {
      "date": "2024-09-30",
      "bid": "138.50",
      "ask": "138.70",
      "open": "135.70",
      "high": "138.80",
      "low": "135.50",
      "close": "138.70",
      "average": "138.1168",
      "volume": "190573",
      "turnover": "26320411.4",
      "trades": "1224"
    },
    {
      "date": "2024-10-01",
      "bid": "140.60",
      "ask": "140.80",
      "open": "139.30",
      "high": "142.60",
      "low": "138.90",
      "close": "140.50",
      "average": "140.9713",
      "volume": "230144",
      "turnover": "32443941.4",
      "trades": "1137"
    },
    {
      "date": "2024-10-02",
      "bid": "140.90",
      "ask": "141.00",
      "open": "140.50",
      "high": "141.30",
      "low": "138.30",
      "close": "141.30",
      "average": "140.4016",
      "volume": "106869",
      "turnover": "15000069.6",
      "trades": "856"
    },
    {
      "date": "2024-10-03",
      "bid": "139.60",
      "ask": "139.70",
      "open": "141.30",
      "high": "141.50",
      "low": "139.00",
      "close": "139.70",
      "average": "139.871",
      "volume": "109965",
      "turnover": "15380883.95",
      "trades": "745"
    },
    {
      "date": "2024-10-04",
      "bid": "138.70",
      "ask": "138.90",
      "open": "139.70",
      "high": "140.60",
      "low": "138.40",
      "close": "138.70",
      "average": "139.5849",
      "volume": "145889",
      "turnover": "20363895.45",
      "trades": "827"
    },
    {
      "date": "2024-10-07",
      "bid": "137.20",
      "ask": "137.30",
      "open": "138.70",
      "high": "139.10",
      "low": "136.80",
      "close": "137.30",
      "average": "137.3975",
      "volume": "128930",
      "turnover": "17714300.8",
      "trades": "495"
    },
    {
      "date": "2024-10-08",
      "bid": "136.60",
      "ask": "136.80",
      "open": "137.00",
      "high": "137.30",
      "low": "136.00",
      "close": "136.30",
      "average": "136.5402",
      "volume": "122841",
      "turnover": "16773596.35",
      "trades": "659"
    },
    {
      "date": "2024-10-09",
      "bid": "136.20",
      "ask": "136.30",
      "open": "136.30",
      "high": "137.30",
      "low": "135.80",
      "close": "136.10",
      "average": "136.3581",
      "volume": "87407",
      "turnover": "11918569.45",
      "trades": "721"
    },
    {
      "date": "2024-10-10",
      "bid": "134.90",
      "ask": "135.10",
      "open": "136.20",
      "high": "136.50",
      "low": "133.10",
      "close": "135.10",
      "average": "134.6866",
      "volume": "190747",
      "turnover": "25691804.75",
      "trades": "1108"
    },
    {
      "date": "2024-10-11",
      "bid": "137.00",
      "ask": "137.10",
      "open": "135.50",
      "high": "137.70",
      "low": "135.10",
      "close": "137.20",
      "average": "136.9963",
      "volume": "91586",
      "turnover": "12545378.85",
      "trades": "671"
    },
    {
      "date": "2024-10-14",
      "bid": "135.40",
      "ask": "135.50",
      "open": "137.70",
      "high": "138.00",
      "low": "134.60",
      "close": "135.70",
      "average": "135.8067",
      "volume": "66356",
      "turnover": "9011588.19",
      "trades": "596"
    },
    {
      "date": "2024-10-15",
      "bid": "135.10",
      "ask": "135.30",
      "open": "135.70",
      "high": "135.80",
      "low": "133.80",
      "close": "135.10",
      "average": "134.8102",
      "volume": "103751",
      "turnover": "13986929.85",
      "trades": "584"
    },
    {
      "date": "2024-10-16",
      "bid": "133.90",
      "ask": "134.40",
      "open": "134.80",
      "high": "135.80",
      "low": "133.50",
      "close": "134.20",
      "average": "134.2234",
      "volume": "106026",
      "turnover": "14230742.65",
      "trades": "548"
    },
    {
      "date": "2024-10-17",
      "bid": "132.50",
      "ask": "132.70",
      "open": "134.30",
      "high": "134.40",
      "low": "131.70",
      "close": "132.70",
      "average": "132.6083",
      "volume": "94437",
      "turnover": "12519963.3",
      "trades": "732"
    },
    {
      "date": "2024-10-18",
      "bid": "131.30",
      "ask": "131.50",
      "open": "132.70",
      "high": "132.70",
      "low": "130.90",
      "close": "131.60",
      "average": "131.4555",
      "volume": "202231",
      "turnover": "26585649.05",
      "trades": "874"
    },
    {
      "date": "2024-10-21",
      "bid": "128.40",
      "ask": "128.60",
      "open": "131.00",
      "high": "131.50",
      "low": "128.40",
      "close": "128.40",
      "average": "129.0907",
      "volume": "166253",
      "turnover": "21459970.2",
      "trades": "1151"
    },
    {
      "date": "2024-10-22",
      "bid": "128.10",
      "ask": "128.30",
      "open": "128.20",
      "high": "128.90",
      "low": "125.00",
      "close": "127.80",
      "average": "126.8338",
      "volume": "283074",
      "turnover": "35843865.4",
      "trades": "1548"
    },
    {
      "date": "2024-10-23",
      "bid": "128.30",
      "ask": "128.60",
      "open": "127.80",
      "high": "129.00",
      "low": "126.50",
      "close": "128.40",
      "average": "128.2397",
      "volume": "295920",
      "turnover": "37944719",
      "trades": "867"
    },
    {
      "date": "2024-10-24",
      "bid": "128.00",
      "ask": "128.20",
      "open": "128.20",
      "high": "129.30",
      "low": "127.60",
      "close": "128.00",
      "average": "128.154",
      "volume": "125910",
      "turnover": "16136181.6",
      "trades": "679"
    },
    {
      "date": "2024-10-25",
      "bid": "128.10",
      "ask": "128.20",
      "open": "127.90",
      "high": "129.00",
      "low": "126.90",
      "close": "128.10",
      "average": "128.0805",
      "volume": "116235",
      "turnover": "14882655.7",
      "trades": "722"
    },
    {
      "date": "2024-10-28",
      "bid": "129.40",
      "ask": "129.50",
      "open": "128.40",
      "high": "129.80",
      "low": "127.60",
      "close": "129.20",
      "average": "128.9246",
      "volume": "129487",
      "turnover": "16701026.2",
      "trades": "660"
    },
    {
      "date": "2024-10-29",
      "bid": "129.00",
      "ask": "129.20",
      "open": "129.70",
      "high": "130.50",
      "low": "128.00",
      "close": "129.00",
      "average": "128.5477",
      "volume": "231685",
      "turnover": "29782647.1",
      "trades": "818"
    },
    {
      "date": "2024-10-30",
      "bid": "127.30",
      "ask": "127.50",
      "open": "128.50",
      "high": "129.60",
      "low": "126.70",
      "close": "127.30",
      "average": "127.6044",
      "volume": "246954",
      "turnover": "31513476.8",
      "trades": "1050"
    },
    {
      "date": "2024-10-31",
      "bid": "125.80",
      "ask": "126.00",
      "open": "127.30",
      "high": "127.40",
      "low": "125.60",
      "close": "125.60",
      "average": "125.8987",
      "volume": "274389",
      "turnover": "34546451.75",
      "trades": "794"
    },
    {
      "date": "2024-11-01",
      "bid": "125.50",
      "ask": "125.60",
      "open": "125.50",
      "high": "126.50",
      "low": "124.90",
      "close": "124.90",
      "average": "125.1676",
      "volume": "136596",
      "turnover": "17099370.3",
      "trades": "559"
    },
    {
      "date": "2024-11-04",
      "bid": "124.80",
      "ask": "125.10",
      "open": "124.90",
      "high": "126.10",
      "low": "124.70",
      "close": "124.80",
      "average": "125.1006",
      "volume": "131255",
      "turnover": "16425047.45",
      "trades": "944"
    },
    {
      "date": "2024-11-05",
      "bid": "124.10",
      "ask": "124.20",
      "open": "124.60",
      "high": "125.40",
      "low": "123.90",
      "close": "124.10",
      "average": "124.4899",
      "volume": "165682",
      "turnover": "20625533.14",
      "trades": "956"
    },
    {
      "date": "2024-11-06",
      "bid": "122.30",
      "ask": "122.50",
      "open": "124.00",
      "high": "126.40",
      "low": "122.10",
      "close": "122.10",
      "average": "123.3085",
      "volume": "421671",
      "turnover": "51998338.7",
      "trades": "1928"
    },
    {
      "date": "2024-11-07",
      "bid": "124.70",
      "ask": "124.90",
      "open": "122.10",
      "high": "126.50",
      "low": "122.10",
      "close": "124.80",
      "average": "124.4586",
      "volume": "273159",
      "turnover": "33996954.79",
      "trades": "1591"
    },
    {
      "date": "2024-11-08",
      "bid": "128.90",
      "ask": "129.10",
      "open": "124.80",
      "high": "129.30",
      "low": "124.80",
      "close": "129.10",
      "average": "128.1153",
      "volume": "299849",
      "turnover": "38419619.2",
      "trades": "1529"
    },
    {
      "date": "2024-11-11",
      "bid": "129.30",
      "ask": "129.40",
      "open": "129.90",
      "high": "130.60",
      "low": "129.00",
      "close": "129.20",
      "average": "129.6864",
      "volume": "241304",
      "turnover": "31293062.45",
      "trades": "1265"
    },
    {
      "date": "2024-11-12",
      "bid": "127.30",
      "ask": "127.50",
      "open": "128.40",
      "high": "128.50",
      "low": "126.40",
      "close": "127.60",
      "average": "127.3725",
      "volume": "295156",
      "turnover": "37596589.9",
      "trades": "1637"
    },
    {
      "date": "2024-11-13",
      "bid": "125.60",
      "ask": "125.70",
      "open": "127.40",
      "high": "127.90",
      "low": "125.20",
      "close": "125.80",
      "average": "125.9829",
      "volume": "177167",
      "turnover": "22320019.95",
      "trades": "1609"
    },
    {
      "date": "2024-11-14",
      "bid": "126.30",
      "ask": "126.50",
      "open": "125.60",
      "high": "127.40",
      "low": "125.60",
      "close": "126.60",
      "average": "126.5539",
      "volume": "149546",
      "turnover": "18925198.1",
      "trades": "864"
    },
    {
      "date": "2024-11-15",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.10",
      "high": "126.70",
      "low": "125.10",
      "close": "125.50",
      "average": "125.7465",
      "volume": "169944",
      "turnover": "21370284.75",
      "trades": "898"
    },
    {
      "date": "2024-11-18",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.10",
      "high": "125.40",
      "low": "123.70",
      "close": "123.80",
      "average": "124.4811",
      "volume": "289476",
      "turnover": "36035866.29",
      "trades": "1480"
    },
    {
      "date": "2024-11-19",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.80",
      "high": "125.20",
      "low": "122.70",
      "close": "124.50",
      "average": "123.8272",
      "volume": "197871",
      "turnover": "24501726.85",
      "trades": "1322"
    },
    {
      "date": "2024-11-20",
      "bid": "122.50",
      "ask": "122.60",
      "open": "124.40",
      "high": "124.90",
      "low": "122.50",
      "close": "122.60",
      "average": "122.9892",
      "volume": "145812",
      "turnover": "17932144.55",
      "trades": "825"
    },
    {
      "date": "2024-11-21",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.50",
      "high": "122.60",
      "low": "120.70",
      "close": "121.70",
      "average": "121.4844",
      "volume": "285237",
      "turnover": "34648480.29",
      "trades": "1144"
    },
    {
      "date": "2024-11-22",
      "bid": "122.90",
      "ask": "123.40",
      "open": "122.00",
      "high": "124.10",
      "low": "121.80",
      "close": "123.30",
      "average": "123.2288",
      "volume": "223657",
      "turnover": "27558706.3",
      "trades": "1052"
    },
    {
      "date": "2024-11-25",
      "bid": "123.30",
      "ask": "123.80",
      "open": "124.00",
      "high": "124.60",
      "low": "122.70",
      "close": "123.30",
      "average": "123.3587",
      "volume": "390337",
      "turnover": "48154393.45",
      "trades": "1000"
    },
    {
      "date": "2024-11-26",
      "bid": "122.10",
      "ask": "122.20",
      "open": "123.30",
      "high": "123.30",
      "low": "121.90",
      "close": "122.50",
      "average": "122.5157",
      "volume": "198178",
      "turnover": "24279393.85",
      "trades": "812"
    },
    {
      "date": "2024-11-27",
      "bid": "124.70",
      "ask": "125.00",
      "open": "122.10",
      "high": "125.00",
      "low": "122.00",
      "close": "124.90",
      "average": "124.11",
      "volume": "136969",
      "turnover": "16997149.5",
      "trades": "689"
    },
    {
      "date": "2024-11-28",
      "bid": "125.00",
      "ask": "125.20",
      "open": "124.90",
      "high": "125.70",
      "low": "124.40",
      "close": "125.20",
      "average": "125.0043",
      "volume": "227808",
      "turnover": "28476987.65",
      "trades": "1264"
    },
    {
      "date": "2024-11-29",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.00",
      "high": "125.90",
      "low": "124.30",
      "close": "125.70",
      "average": "125.485",
      "volume": "303472",
      "turnover": "38080939.54",
      "trades": "1155"
    },
    {
      "date": "2024-12-02",
      "bid": "124.80",
      "ask": "124.90",
      "open": "125.00",
      "high": "125.70",
      "low": "124.00",
      "close": "125.00",
      "average": "124.9994",
      "volume": "201079",
      "turnover": "25134494.4",
      "trades": "886"
    },
    {
      "date": "2024-12-03",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.00",
      "high": "125.10",
      "low": "123.50",
      "close": "124.00",
      "average": "124.161",
      "volume": "196618",
      "turnover": "24416667.25",
      "trades": "872"
    },
    {
      "date": "2024-12-04",
      "bid": "125.10",
      "ask": "125.30",
      "open": "123.70",
      "high": "125.30",
      "low": "123.70",
      "close": "125.30",
      "average": "124.887",
      "volume": "221038",
      "turnover": "27604748.6",
      "trades": "917"
    },
    {
      "date": "2024-12-05",
      "bid": "123.40",
      "ask": "123.60",
      "open": "125.30",
      "high": "125.70",
      "low": "123.30",
      "close": "123.50",
      "average": "123.8574",
      "volume": "164363",
      "turnover": "20357663.64",
      "trades": "864"
    },
    {
      "date": "2024-12-06",
      "bid": "124.80",
      "ask": "124.90",
      "open": "123.50",
      "high": "125.50",
      "low": "123.50",
      "close": "125.00",
      "average": "124.7421",
      "volume": "124184",
      "turnover": "15491209.95",
      "trades": "581"
    },
    {
      "date": "2024-12-09",
      "bid": "123.10",
      "ask": "123.30",
      "open": "125.00",
      "high": "125.30",
      "low": "123.00",
      "close": "123.30",
      "average": "123.6664",
      "volume": "310007",
      "turnover": "38417390.75",
      "trades": "901"
    },
    {
      "date": "2024-12-10",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.50",
      "high": "124.50",
      "low": "122.00",
      "close": "124.20",
      "average": "123.5322",
      "volume": "206839",
      "turnover": "25549399.9",
      "trades": "846"
    },
    {
      "date": "2024-12-11",
      "bid": "123.00",
      "ask": "123.20",
      "open": "124.20",
      "high": "124.20",
      "low": "122.60",
      "close": "123.20",
      "average": "123.1816",
      "volume": "141055",
      "turnover": "17375017.14",
      "trades": "783"
    },
    {
      "date": "2024-12-12",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.10",
      "high": "123.70",
      "low": "121.90",
      "close": "122.90",
      "average": "122.6906",
      "volume": "127373",
      "turnover": "15627549.3",
      "trades": "866"
    },
    {
      "date": "2024-12-13",
      "bid": "121.60",
      "ask": "121.90",
      "open": "122.80",
      "high": "123.00",
      "low": "121.60",
      "close": "121.60",
      "average": "121.9033",
      "volume": "172149",
      "turnover": "20995070.05",
      "trades": "834"
    },
    {
      "date": "2024-12-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "121.50",
      "high": "121.50",
      "low": "120.00",
      "close": "120.40",
      "average": "120.4111",
      "volume": "167606",
      "turnover": "20178888",
      "trades": "873"
    },
    {
      "date": "2024-12-17",
      "bid": "120.80",
      "ask": "120.90",
      "open": "120.10",
      "high": "121.40",
      "low": "119.60",
      "close": "120.90",
      "average": "120.7272",
      "volume": "293376",
      "turnover": "35418624.9",
      "trades": "1061"
    },
    {
      "date": "2024-12-18",
      "bid": "121.50",
      "ask": "121.70",
      "open": "120.90",
      "high": "122.00",
      "low": "120.40",
      "close": "121.30",
      "average": "121.3894",
      "volume": "114611",
      "turnover": "13912569.1",
      "trades": "637"
    },
    {
      "date": "2024-12-19",
      "bid": "118.50",
      "ask": "118.70",
      "open": "119.10",
      "high": "120.80",
      "low": "118.10",
      "close": "118.50",
      "average": "119.1474",
      "volume": "315030",
      "turnover": "37585073.95",
      "trades": "1309"
    },
    {
      "date": "2024-12-20",
      "bid": "120.40",
      "ask": "120.60",
      "open": "118.00",
      "high": "120.70",
      "low": "117.80",
      "close": "120.70",
      "average": "120.1803",
      "volume": "362251",
      "turnover": "43535213.6",
      "trades": "1136"
    },
    {
      "date": "2024-12-23",
      "bid": "120.10",
      "ask": "120.20",
      "open": "120.40",
      "high": "120.40",
      "low": "119.30",
      "close": "120.20",
      "average": "119.8965",
      "volume": "111316",
      "turnover": "13346413.95",
      "trades": "692"
    },
    {
      "date": "2024-12-27",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.00",
      "high": "121.20",
      "low": "119.50",
      "close": "121.00",
      "average": "120.6867",
      "volume": "102643",
      "turnover": "12387546.7",
      "trades": "1001"
    },
    {
      "date": "2024-12-30",
      "bid": "120.90",
      "ask": "121.00",
      "open": "120.80",
      "high": "122.00",
      "low": "120.50",
      "close": "121.10",
      "average": "121.0847",
      "volume": "212994",
      "turnover": "25789836.45",
      "trades": "932"
    },
    {
      "date": "2025-01-02",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.30",
      "high": "122.40",
      "low": "120.10",
      "close": "122.30",
      "average": "121.4943",
      "volume": "209566",
      "turnover": "25460767.05",
      "trades": "1215"
    },
    {
      "date": "2025-01-03",
      "bid": "121.20",
      "ask": "121.40",
      "open": "122.30",
      "high": "122.50",
      "low": "120.80",
      "close": "121.40",
      "average": "121.5015",
      "volume": "104587",
      "turnover": "12707196.5",
      "trades": "784"
    },
    {
      "date": "2025-01-07",
      "bid": "118.80",
      "ask": "119.00",
      "open": "121.50",
      "high": "122.10",
      "low": "118.50",
      "close": "119.00",
      "average": "120.3159",
      "volume": "413595",
      "turnover": "49773361.55",
      "trades": "1914"
    },
    {
      "date": "2025-01-08",
      "bid": "117.30",
      "ask": "117.40",
      "open": "119.00",
      "high": "120.10",
      "low": "116.80",
      "close": "117.20",
      "average": "117.8471",
      "volume": "202762",
      "turnover": "23895042.75",
      "trades": "1718"
    },
    {
      "date": "2025-01-09",
      "bid": "117.90",
      "ask": "118.00",
      "open": "117.10",
      "high": "118.40",
      "low": "116.80",
      "close": "118.00",
      "average": "117.7942",
      "volume": "157806",
      "turnover": "18588648.45",
      "trades": "1252"
    },
    {
      "date": "2025-01-10",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.90",
      "high": "118.20",
      "low": "116.30",
      "close": "117.10",
      "average": "117.2798",
      "volume": "241193",
      "turnover": "28286070.55",
      "trades": "1170"
    },
    {
      "date": "2025-01-13",
      "bid": "115.60",
      "ask": "115.70",
      "open": "116.50",
      "high": "117.50",
      "low": "115.00",
      "close": "115.70",
      "average": "115.9718",
      "volume": "184007",
      "turnover": "21339883.89",
      "trades": "1106"
    },
    {
      "date": "2025-01-14",
      "bid": "116.70",
      "ask": "116.80",
      "open": "116.10",
      "high": "117.00",
      "low": "115.80",
      "close": "117.00",
      "average": "116.5874",
      "volume": "141491",
      "turnover": "16496028.6",
      "trades": "830"
    },
    {
      "date": "2025-01-15",
      "bid": "118.90",
      "ask": "119.10",
      "open": "117.30",
      "high": "120.00",
      "low": "117.20",
      "close": "119.00",
      "average": "118.5899",
      "volume": "224163",
      "turnover": "26583089.85",
      "trades": "1033"
    },
    {
      "date": "2025-01-16",
      "bid": "119.10",
      "ask": "119.30",
      "open": "119.10",
      "high": "119.60",
      "low": "117.80",
      "close": "119.50",
      "average": "118.9715",
      "volume": "139500",
      "turnover": "16593337.35",
      "trades": "745"
    },
    {
      "date": "2025-01-17",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.70",
      "low": "119.20",
      "close": "120.30",
      "average": "120.1456",
      "volume": "128238",
      "turnover": "15406958.35",
      "trades": "804"
    },
    {
      "date": "2025-01-20",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.30",
      "high": "120.50",
      "low": "118.30",
      "close": "119.70",
      "average": "119.2891",
      "volume": "192334",
      "turnover": "22941641.2",
      "trades": "888"
    },
    {
      "date": "2025-01-21",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.70",
      "high": "120.20",
      "low": "119.00",
      "close": "119.80",
      "average": "119.7141",
      "volume": "88321",
      "turnover": "10573279.05",
      "trades": "622"
    },
    {
      "date": "2025-01-22",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.80",
      "high": "120.60",
      "low": "118.60",
      "close": "119.00",
      "average": "119.2587",
      "volume": "147301",
      "turnover": "17559803.7",
      "trades": "917"
    },
    {
      "date": "2025-01-23",
      "bid": "120.50",
      "ask": "120.60",
      "open": "118.80",
      "high": "121.40",
      "low": "118.60",
      "close": "120.70",
      "average": "120.197",
      "volume": "244705",
      "turnover": "29412874.45",
      "trades": "1273"
    },
    {
      "date": "2025-01-24",
      "bid": "119.40",
      "ask": "119.60",
      "open": "121.10",
      "high": "121.50",
      "low": "119.10",
      "close": "119.60",
      "average": "120.1089",
      "volume": "83767",
      "turnover": "10061419.55",
      "trades": "716"
    },
    {
      "date": "2025-01-27",
      "bid": "121.30",
      "ask": "121.70",
      "open": "119.30",
      "high": "122.80",
      "low": "119.00",
      "close": "121.70",
      "average": "121.5791",
      "volume": "169080",
      "turnover": "20557325.5",
      "trades": "1071"
    },
    {
      "date": "2025-01-28",
      "bid": "122.70",
      "ask": "122.80",
      "open": "121.30",
      "high": "123.00",
      "low": "120.70",
      "close": "123.00",
      "average": "122.3347",
      "volume": "200512",
      "turnover": "24529543.5",
      "trades": "695"
    },
    {
      "date": "2025-01-29",
      "bid": "121.20",
      "ask": "121.40",
      "open": "122.80",
      "high": "123.30",
      "low": "120.40",
      "close": "121.50",
      "average": "121.5764",
      "volume": "183582",
      "turnover": "22309830.8",
      "trades": "985"
    },
    {
      "date": "2025-01-30",
      "bid": "124.40",
      "ask": "124.60",
      "open": "121.50",
      "high": "124.70",
      "low": "121.40",
      "close": "124.70",
      "average": "123.9049",
      "volume": "172954",
      "turnover": "21428912.75",
      "trades": "1055"
    },
    {
      "date": "2025-01-31",
      "bid": "123.20",
      "ask": "123.40",
      "open": "124.70",
      "high": "124.70",
      "low": "122.40",
      "close": "123.40",
      "average": "123.0786",
      "volume": "265075",
      "turnover": "32625842.25",
      "trades": "1083"
    },
    {
      "date": "2025-02-03",
      "bid": "121.70",
      "ask": "121.90",
      "open": "120.80",
      "high": "122.40",
      "low": "120.00",
      "close": "121.70",
      "average": "120.9626",
      "volume": "525678",
      "turnover": "63587649.4",
      "trades": "1113"
    },
    {
      "date": "2025-02-04",
      "bid": "121.30",
      "ask": "121.40",
      "open": "121.10",
      "high": "122.20",
      "low": "120.60",
      "close": "121.10",
      "average": "121.3342",
      "volume": "129628",
      "turnover": "15728339.1",
      "trades": "728"
    },
    {
      "date": "2025-02-05",
      "bid": "123.00",
      "ask": "123.20",
      "open": "120.80",
      "high": "123.30",
      "low": "120.80",
      "close": "123.30",
      "average": "122.57",
      "volume": "184883",
      "turnover": "22661018.65",
      "trades": "981"
    },
    {
      "date": "2025-02-06",
      "bid": "123.60",
      "ask": "123.90",
      "open": "123.00",
      "high": "124.30",
      "low": "121.90",
      "close": "123.80",
      "average": "123.2447",
      "volume": "254684",
      "turnover": "31365432.05",
      "trades": "1252"
    },
    {
      "date": "2025-02-07",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.40",
      "high": "124.60",
      "low": "122.20",
      "close": "123.00",
      "average": "123.2316",
      "volume": "114027",
      "turnover": "14052072.55",
      "trades": "759"
    },
    {
      "date": "2025-02-10",
      "bid": "124.10",
      "ask": "124.30",
      "open": "123.20",
      "high": "124.50",
      "low": "123.00",
      "close": "124.40",
      "average": "124.1772",
      "volume": "156229",
      "turnover": "19400124",
      "trades": "894"
    },
    {
      "date": "2025-02-11",
      "bid": "123.30",
      "ask": "123.50",
      "open": "124.30",
      "high": "124.50",
      "low": "123.20",
      "close": "123.70",
      "average": "123.7484",
      "volume": "259756",
      "turnover": "32144288.35",
      "trades": "798"
    },
    {
      "date": "2025-02-12",
      "bid": "123.00",
      "ask": "123.30",
      "open": "123.20",
      "high": "124.40",
      "low": "121.80",
      "close": "123.40",
      "average": "123.2904",
      "volume": "200126",
      "turnover": "24673634.5",
      "trades": "1071"
    },
    {
      "date": "2025-02-13",
      "bid": "126.00",
      "ask": "126.30",
      "open": "123.40",
      "high": "126.80",
      "low": "122.80",
      "close": "126.20",
      "average": "125.5339",
      "volume": "259558",
      "turnover": "32582566.9",
      "trades": "1337"
    },
    {
      "date": "2025-02-14",
      "bid": "125.20",
      "ask": "125.30",
      "open": "126.20",
      "high": "126.20",
      "low": "123.90",
      "close": "125.50",
      "average": "124.9504",
      "volume": "275650",
      "turnover": "34434447.65",
      "trades": "1409"
    },
    {
      "date": "2025-02-17",
      "bid": "124.40",
      "ask": "124.50",
      "open": "125.30",
      "high": "125.30",
      "low": "123.90",
      "close": "124.40",
      "average": "124.6069",
      "volume": "269027",
      "turnover": "33522607.45",
      "trades": "1338"
    },
    {
      "date": "2025-02-18",
      "bid": "123.00",
      "ask": "123.20",
      "open": "124.60",
      "high": "124.80",
      "low": "122.60",
      "close": "122.90",
      "average": "123.1565",
      "volume": "165277",
      "turnover": "20355271.85",
      "trades": "1108"
    },
    {
      "date": "2025-02-19",
      "bid": "121.50",
      "ask": "121.70",
      "open": "122.70",
      "high": "123.40",
      "low": "120.90",
      "close": "121.60",
      "average": "121.6993",
      "volume": "302297",
      "turnover": "36779910.25",
      "trades": "1678"
    },
    {
      "date": "2025-02-20",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.60",
      "high": "122.00",
      "low": "120.50",
      "close": "120.80",
      "average": "121.1527",
      "volume": "238190",
      "turnover": "28856361.25",
      "trades": "1404"
    },
    {
      "date": "2025-02-21",
      "bid": "120.80",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.10",
      "low": "120.70",
      "close": "120.80",
      "average": "121.0881",
      "volume": "165923",
      "turnover": "20091025.6",
      "trades": "1044"
    },
    {
      "date": "2025-02-24",
      "bid": "122.00",
      "ask": "122.20",
      "open": "121.40",
      "high": "123.30",
      "low": "121.40",
      "close": "122.00",
      "average": "122.2872",
      "volume": "134304",
      "turnover": "16419731.95",
      "trades": "968"
    },
    {
      "date": "2025-02-25",
      "bid": "122.70",
      "ask": "122.90",
      "open": "122.00",
      "high": "124.10",
      "low": "121.90",
      "close": "123.00",
      "average": "123.1688",
      "volume": "181636",
      "turnover": "22373605.65",
      "trades": "1238"
    },
    {
      "date": "2025-02-26",
      "bid": "121.70",
      "ask": "121.80",
      "open": "123.00",
      "high": "123.80",
      "low": "121.60",
      "close": "121.90",
      "average": "122.4557",
      "volume": "179706",
      "turnover": "21992483.75",
      "trades": "947"
    },
    {
      "date": "2025-02-27",
      "bid": "120.80",
      "ask": "120.90",
      "open": "121.80",
      "high": "121.90",
      "low": "120.40",
      "close": "120.80",
      "average": "120.9905",
      "volume": "112407",
      "turnover": "13601166.65",
      "trades": "799"
    },
    {
      "date": "2025-02-28",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.90",
      "high": "122.00",
      "low": "120.30",
      "close": "121.80",
      "average": "121.4927",
      "volume": "248660",
      "turnover": "30208978.95",
      "trades": "956"
    },
    {
      "date": "2025-03-03",
      "bid": "120.30",
      "ask": "120.50",
      "open": "121.80",
      "high": "121.90",
      "low": "119.40",
      "close": "120.20",
      "average": "120.3891",
      "volume": "212660",
      "turnover": "25604604.7",
      "trades": "1265"
    },
    {
      "date": "2025-03-04",
      "bid": "120.10",
      "ask": "120.20",
      "open": "120.00",
      "high": "121.60",
      "low": "119.70",
      "close": "120.30",
      "average": "120.3539",
      "volume": "269134",
      "turnover": "32391262.65",
      "trades": "1282"
    },
    {
      "date": "2025-03-05",
      "bid": "117.20",
      "ask": "117.40",
      "open": "120.10",
      "high": "120.30",
      "low": "117.00",
      "close": "117.10",
      "average": "118.1499",
      "volume": "244937",
      "turnover": "28935655.6",
      "trades": "1875"
    },
    {
      "date": "2025-03-06",
      "bid": "114.20",
      "ask": "114.30",
      "open": "118.00",
      "high": "118.00",
      "low": "113.90",
      "close": "114.20",
      "average": "114.6708",
      "volume": "661481",
      "turnover": "75835915.59",
      "trades": "2520"
    },
    {
      "date": "2025-03-07",
      "bid": "116.10",
      "ask": "116.20",
      "open": "114.60",
      "high": "116.30",
      "low": "113.60",
      "close": "116.20",
      "average": "114.4768",
      "volume": "642350",
      "turnover": "73537336.75",
      "trades": "2015"
    },
    {
      "date": "2025-03-10",
      "bid": "115.10",
      "ask": "115.30",
      "open": "116.70",
      "high": "116.90",
      "low": "114.90",
      "close": "115.20",
      "average": "115.6433",
      "volume": "208643",
      "turnover": "24124314.65",
      "trades": "994"
    },
    {
      "date": "2025-03-11",
      "bid": "113.40",
      "ask": "113.70",
      "open": "115.70",
      "high": "117.20",
      "low": "113.40",
      "close": "113.40",
      "average": "114.6221",
      "volume": "297426",
      "turnover": "34088829.15",
      "trades": "2018"
    },
    {
      "date": "2025-03-12",
      "bid": "114.10",
      "ask": "114.40",
      "open": "114.10",
      "high": "116.10",
      "low": "113.80",
      "close": "114.10",
      "average": "114.6603",
      "volume": "730834",
      "turnover": "83786808.75",
      "trades": "1161"
    },
    {
      "date": "2025-03-13",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.40",
      "high": "115.40",
      "low": "113.80",
      "close": "114.00",
      "average": "114.3947",
      "volume": "161350",
      "turnover": "18457554.8",
      "trades": "856"
    },
    {
      "date": "2025-03-14",
      "bid": "115.40",
      "ask": "115.50",
      "open": "114.50",
      "high": "115.80",
      "low": "114.10",
      "close": "115.60",
      "average": "115.0011",
      "volume": "192764",
      "turnover": "22168168.9",
      "trades": "1302"
    },
    {
      "date": "2025-03-17",
      "bid": "116.40",
      "ask": "116.50",
      "open": "115.50",
      "high": "116.70",
      "low": "114.70",
      "close": "116.50",
      "average": "116.0126",
      "volume": "156161",
      "turnover": "18116952.85",
      "trades": "957"
    },
    {
      "date": "2025-03-18",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.50",
      "high": "117.30",
      "low": "115.40",
      "close": "115.50",
      "average": "116.1747",
      "volume": "196965",
      "turnover": "22882381.55",
      "trades": "772"
    },
    {
      "date": "2025-03-19",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.60",
      "high": "116.60",
      "low": "115.00",
      "close": "115.70",
      "average": "115.7068",
      "volume": "159840",
      "turnover": "18484221.05",
      "trades": "848"
    },
    {
      "date": "2025-03-20",
      "bid": "115.70",
      "ask": "115.80",
      "open": "116.00",
      "high": "117.20",
      "low": "115.30",
      "close": "116.00",
      "average": "116.1109",
      "volume": "198596",
      "turnover": "23059795.5",
      "trades": "936"
    },
    {
      "date": "2025-03-21",
      "bid": "113.10",
      "ask": "113.30",
      "open": "113.50",
      "high": "113.80",
      "low": "112.20",
      "close": "113.40",
      "average": "113.1318",
      "volume": "406308",
      "turnover": "45963212.15",
      "trades": "1559"
    },
    {
      "date": "2025-03-24",
      "bid": "112.30",
      "ask": "112.60",
      "open": "113.20",
      "high": "113.80",
      "low": "112.00",
      "close": "112.30",
      "average": "112.4443",
      "volume": "223551",
      "turnover": "25183124.6",
      "trades": "1105"
    },
    {
      "date": "2025-03-25",
      "bid": "112.10",
      "ask": "112.40",
      "open": "112.30",
      "high": "112.80",
      "low": "111.90",
      "close": "112.50",
      "average": "112.3911",
      "volume": "141906",
      "turnover": "15948989.3",
      "trades": "781"
    },
    {
      "date": "2025-03-26",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.50",
      "high": "113.10",
      "low": "111.30",
      "close": "112.50",
      "average": "112.1478",
      "volume": "229237",
      "turnover": "25708323.85",
      "trades": "1108"
    },
    {
      "date": "2025-03-27",
      "bid": "112.40",
      "ask": "112.50",
      "open": "112.30",
      "high": "114.00",
      "low": "112.20",
      "close": "112.40",
      "average": "112.7437",
      "volume": "229435",
      "turnover": "25864620.95",
      "trades": "907"
    },
    {
      "date": "2025-03-28",
      "bid": "113.50",
      "ask": "113.60",
      "open": "112.70",
      "high": "114.10",
      "low": "112.50",
      "close": "113.70",
      "average": "113.476",
      "volume": "162111",
      "turnover": "18392283.75",
      "trades": "778"
    },
    {
      "date": "2025-03-31",
      "bid": "113.30",
      "ask": "113.40",
      "open": "113.70",
      "high": "113.80",
      "low": "112.20",
      "close": "113.30",
      "average": "113.3263",
      "volume": "356245",
      "turnover": "40368687.65",
      "trades": "1001"
    },
    {
      "date": "2025-04-01",
      "bid": "114.50",
      "ask": "114.80",
      "open": "113.30",
      "high": "115.20",
      "low": "113.00",
      "close": "115.00",
      "average": "114.6032",
      "volume": "211929",
      "turnover": "24288628.45",
      "trades": "872"
    },
    {
      "date": "2025-04-02",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.80",
      "high": "114.80",
      "low": "112.60",
      "close": "114.20",
      "average": "113.6132",
      "volume": "156481",
      "turnover": "17778889.75",
      "trades": "876"
    },
    {
      "date": "2025-04-03",
      "bid": "116.60",
      "ask": "116.80",
      "open": "113.60",
      "high": "118.50",
      "low": "112.70",
      "close": "116.50",
      "average": "116.7583",
      "volume": "348477",
      "turnover": "40687912.45",
      "trades": "1610"
    },
    {
      "date": "2025-04-04",
      "bid": "114.20",
      "ask": "114.40",
      "open": "117.20",
      "high": "120.40",
      "low": "113.50",
      "close": "113.90",
      "average": "117.7864",
      "volume": "700521",
      "turnover": "82513741.45",
      "trades": "2737"
    },
    {
      "date": "2025-04-07",
      "bid": "107.60",
      "ask": "107.90",
      "open": "109.70",
      "high": "112.80",
      "low": "106.90",
      "close": "107.10",
      "average": "108.9093",
      "volume": "557183",
      "turnover": "60690650.2",
      "trades": "2416"
    },
    {
      "date": "2025-04-08",
      "bid": "106.40",
      "ask": "106.50",
      "open": "108.00",
      "high": "108.20",
      "low": "104.00",
      "close": "106.50",
      "average": "106.1769",
      "volume": "600172",
      "turnover": "63623251.5",
      "trades": "2031"
    },
    {
      "date": "2025-04-09",
      "bid": "103.70",
      "ask": "103.80",
      "open": "104.70",
      "high": "104.90",
      "low": "101.40",
      "close": "103.60",
      "average": "102.9295",
      "volume": "1318872",
      "turnover": "135750921.8",
      "trades": "2121"
    },
    {
      "date": "2025-04-10",
      "bid": "107.30",
      "ask": "107.50",
      "open": "109.40",
      "high": "109.50",
      "low": "106.40",
      "close": "107.50",
      "average": "107.7572",
      "volume": "324923",
      "turnover": "34999293.5",
      "trades": "1222"
    },
    {
      "date": "2025-04-11",
      "bid": "110.40",
      "ask": "110.80",
      "open": "107.30",
      "high": "111.50",
      "low": "106.50",
      "close": "111.00",
      "average": "109.7164",
      "volume": "194239",
      "turnover": "21299218.39",
      "trades": "938"
    },
    {
      "date": "2025-04-14",
      "bid": "111.10",
      "ask": "111.40",
      "open": "111.90",
      "high": "111.90",
      "low": "109.10",
      "close": "111.50",
      "average": "110.8152",
      "volume": "213743",
      "turnover": "23679882.2",
      "trades": "793"
    },
    {
      "date": "2025-04-15",
      "bid": "113.30",
      "ask": "113.50",
      "open": "111.70",
      "high": "113.50",
      "low": "111.00",
      "close": "113.40",
      "average": "112.7049",
      "volume": "122499",
      "turnover": "13805813.25",
      "trades": "614"
    },
    {
      "date": "2025-04-16",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.50",
      "high": "114.80",
      "low": "112.80",
      "close": "114.10",
      "average": "114.0881",
      "volume": "208437",
      "turnover": "23781574.7",
      "trades": "728"
    },
    {
      "date": "2025-04-17",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.10",
      "high": "115.00",
      "low": "113.20",
      "close": "114.90",
      "average": "114.4462",
      "volume": "72428",
      "turnover": "8288596.5",
      "trades": "338"
    },
    {
      "date": "2025-04-22",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.70",
      "high": "117.30",
      "low": "114.00",
      "close": "115.90",
      "average": "116.0021",
      "volume": "351710",
      "turnover": "40798373.79",
      "trades": "1034"
    },
    {
      "date": "2025-04-23",
      "bid": "115.70",
      "ask": "115.90",
      "open": "116.30",
      "high": "117.30",
      "low": "115.30",
      "close": "115.90",
      "average": "115.9786",
      "volume": "189803",
      "turnover": "22013254.7",
      "trades": "1030"
    },
    {
      "date": "2025-04-24",
      "bid": "115.60",
      "ask": "115.90",
      "open": "115.70",
      "high": "117.00",
      "low": "115.30",
      "close": "115.80",
      "average": "116.0154",
      "volume": "92954",
      "turnover": "10785816.15",
      "trades": "460"
    },
    {
      "date": "2025-04-25",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.30",
      "high": "117.20",
      "low": "115.50",
      "close": "115.80",
      "average": "116.1788",
      "volume": "86990",
      "turnover": "10106491.3",
      "trades": "813"
    },
    {
      "date": "2025-04-28",
      "bid": "115.20",
      "ask": "115.30",
      "open": "115.90",
      "high": "116.30",
      "low": "114.90",
      "close": "115.40",
      "average": "115.3569",
      "volume": "112790",
      "turnover": "13009602.4",
      "trades": "696"
    },
    {
      "date": "2025-04-29",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.40",
      "high": "117.30",
      "low": "115.40",
      "close": "116.20",
      "average": "116.5775",
      "volume": "709438",
      "turnover": "82704567.7",
      "trades": "593"
    },
    {
      "date": "2025-04-30",
      "bid": "117.00",
      "ask": "117.20",
      "open": "116.00",
      "high": "117.50",
      "low": "116.00",
      "close": "117.50",
      "average": "117.0877",
      "volume": "177650",
      "turnover": "20800430.64",
      "trades": "535"
    },
    {
      "date": "2025-05-02",
      "bid": "118.70",
      "ask": "118.90",
      "open": "117.70",
      "high": "119.30",
      "low": "116.10",
      "close": "118.70",
      "average": "118.4683",
      "volume": "174719",
      "turnover": "20699068.8",
      "trades": "915"
    },
    {
      "date": "2025-05-05",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.70",
      "high": "119.70",
      "low": "118.10",
      "close": "119.70",
      "average": "118.8425",
      "volume": "101290",
      "turnover": "12037566.65",
      "trades": "496"
    },
    {
      "date": "2025-05-06",
      "bid": "117.80",
      "ask": "118.00",
      "open": "119.60",
      "high": "119.90",
      "low": "116.20",
      "close": "118.00",
      "average": "117.7522",
      "volume": "191020",
      "turnover": "22493631.9",
      "trades": "793"
    },
    {
      "date": "2025-05-07",
      "bid": "118.20",
      "ask": "118.40",
      "open": "117.80",
      "high": "119.40",
      "low": "117.20",
      "close": "118.40",
      "average": "117.5805",
      "volume": "1212661",
      "turnover": "142585697.19",
      "trades": "749"
    },
    {
      "date": "2025-05-08",
      "bid": "116.30",
      "ask": "116.50",
      "open": "117.90",
      "high": "118.30",
      "low": "116.00",
      "close": "116.20",
      "average": "116.769",
      "volume": "275609",
      "turnover": "32184758.6",
      "trades": "1131"
    },
    {
      "date": "2025-05-09",
      "bid": "117.00",
      "ask": "117.10",
      "open": "115.80",
      "high": "117.10",
      "low": "114.70",
      "close": "117.00",
      "average": "116.5559",
      "volume": "162064",
      "turnover": "18885127.3",
      "trades": "787"
    },
    {
      "date": "2025-05-12",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.40",
      "high": "117.80",
      "low": "115.10",
      "close": "117.50",
      "average": "117.0555",
      "volume": "155771",
      "turnover": "18227450",
      "trades": "740"
    },
    {
      "date": "2025-05-13",
      "bid": "117.00",
      "ask": "117.10",
      "open": "117.50",
      "high": "117.90",
      "low": "116.30",
      "close": "116.90",
      "average": "117.0454",
      "volume": "217611",
      "turnover": "25470630.7",
      "trades": "1116"
    },
    {
      "date": "2025-05-14",
      "bid": "115.90",
      "ask": "116.10",
      "open": "117.00",
      "high": "118.30",
      "low": "115.80",
      "close": "115.80",
      "average": "116.5592",
      "volume": "203057",
      "turnover": "23671788.6",
      "trades": "834"
    },
    {
      "date": "2025-05-15",
      "bid": "116.60",
      "ask": "116.70",
      "open": "116.50",
      "high": "117.60",
      "low": "116.00",
      "close": "116.70",
      "average": "116.6403",
      "volume": "210378",
      "turnover": "24538771.55",
      "trades": "1066"
    },
    {
      "date": "2025-05-16",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.90",
      "low": "116.30",
      "close": "117.20",
      "average": "117.0857",
      "volume": "178746",
      "turnover": "20929737.1",
      "trades": "839"
    },
    {
      "date": "2025-05-19",
      "bid": "116.60",
      "ask": "116.70",
      "open": "117.20",
      "high": "118.00",
      "low": "115.10",
      "close": "116.70",
      "average": "116.1746",
      "volume": "186300",
      "turnover": "21639678.6",
      "trades": "1061"
    },
    {
      "date": "2025-05-20",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.20",
      "high": "118.40",
      "low": "116.90",
      "close": "118.30",
      "average": "117.9084",
      "volume": "149609",
      "turnover": "17638894.64",
      "trades": "779"
    },
    {
      "date": "2025-05-21",
      "bid": "117.50",
      "ask": "117.70",
      "open": "118.10",
      "high": "118.40",
      "low": "116.30",
      "close": "117.50",
      "average": "117.1998",
      "volume": "115114",
      "turnover": "13489346.9",
      "trades": "725"
    },
    {
      "date": "2025-05-22",
      "bid": "114.70",
      "ask": "115.00",
      "open": "117.00",
      "high": "117.40",
      "low": "114.60",
      "close": "114.90",
      "average": "116.0405",
      "volume": "244906",
      "turnover": "28414509",
      "trades": "910"
    },
    {
      "date": "2025-05-23",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.10",
      "high": "116.10",
      "low": "114.20",
      "close": "115.00",
      "average": "115.0323",
      "volume": "136176",
      "turnover": "15665728.55",
      "trades": "908"
    },
    {
      "date": "2025-05-26",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.00",
      "high": "116.30",
      "low": "114.80",
      "close": "116.30",
      "average": "115.8029",
      "volume": "63688",
      "turnover": "7375232.1",
      "trades": "475"
    },
    {
      "date": "2025-05-27",
      "bid": "115.90",
      "ask": "116.00",
      "open": "116.30",
      "high": "117.10",
      "low": "115.70",
      "close": "116.20",
      "average": "116.8039",
      "volume": "682299",
      "turnover": "79674325.8",
      "trades": "685"
    },
    {
      "date": "2025-05-28",
      "bid": "119.50",
      "ask": "119.70",
      "open": "117.10",
      "high": "120.20",
      "low": "117.00",
      "close": "119.20",
      "average": "118.6753",
      "volume": "471250",
      "turnover": "55924147.6",
      "trades": "1682"
    },
    {
      "date": "2025-05-30",
      "bid": "121.80",
      "ask": "121.90",
      "open": "120.00",
      "high": "124.00",
      "low": "119.70",
      "close": "122.10",
      "average": "122.408",
      "volume": "532373",
      "turnover": "65167850",
      "trades": "1502"
    },
    {
      "date": "2025-06-02",
      "bid": "120.20",
      "ask": "120.40",
      "open": "121.80",
      "high": "121.80",
      "low": "118.70",
      "close": "120.50",
      "average": "120.3837",
      "volume": "284970",
      "turnover": "34308164.75",
      "trades": "987"
    },
    {
      "date": "2025-06-03",
      "bid": "120.10",
      "ask": "120.20",
      "open": "120.40",
      "high": "120.70",
      "low": "118.80",
      "close": "120.30",
      "average": "119.8982",
      "volume": "270727",
      "turnover": "32453422.6",
      "trades": "1258"
    },
    {
      "date": "2025-06-04",
      "bid": "120.90",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.40",
      "low": "119.90",
      "close": "121.00",
      "average": "120.8905",
      "volume": "382662",
      "turnover": "46258476.6",
      "trades": "762"
    },
    {
      "date": "2025-06-05",
      "bid": "121.50",
      "ask": "121.70",
      "open": "121.50",
      "high": "122.60",
      "low": "120.30",
      "close": "121.50",
      "average": "121.6044",
      "volume": "134499",
      "turnover": "16355256.65",
      "trades": "705"
    },
    {
      "date": "2025-06-09",
      "bid": "123.40",
      "ask": "123.60",
      "open": "121.70",
      "high": "124.40",
      "low": "121.70",
      "close": "123.60",
      "average": "123.6036",
      "volume": "160455",
      "turnover": "19832695",
      "trades": "1008"
    },
    {
      "date": "2025-06-10",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.80",
      "high": "124.40",
      "low": "123.00",
      "close": "123.80",
      "average": "123.6909",
      "volume": "133421",
      "turnover": "16502949.9",
      "trades": "793"
    },
    {
      "date": "2025-06-11",
      "bid": "121.40",
      "ask": "121.70",
      "open": "123.90",
      "high": "124.00",
      "low": "121.20",
      "close": "121.40",
      "average": "121.8984",
      "volume": "154905",
      "turnover": "18884760.05",
      "trades": "604"
    },
    {
      "date": "2025-06-12",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.50",
      "high": "121.50",
      "low": "119.80",
      "close": "120.00",
      "average": "120.2353",
      "volume": "230523",
      "turnover": "27718061.4",
      "trades": "871"
    },
    {
      "date": "2025-06-13",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.10",
      "high": "119.80",
      "low": "118.30",
      "close": "119.30",
      "average": "119.3146",
      "volume": "439033",
      "turnover": "52382295.7",
      "trades": "759"
    },
    {
      "date": "2025-06-16",
      "bid": "122.00",
      "ask": "122.20",
      "open": "119.90",
      "high": "122.30",
      "low": "118.60",
      "close": "121.90",
      "average": "121.0719",
      "volume": "184577",
      "turnover": "22347660.65",
      "trades": "999"
    },
    {
      "date": "2025-06-17",
      "bid": "122.80",
      "ask": "123.00",
      "open": "121.80",
      "high": "123.10",
      "low": "121.00",
      "close": "123.10",
      "average": "122.335",
      "volume": "240394",
      "turnover": "29411014.9",
      "trades": "826"
    },
    {
      "date": "2025-06-18",
      "bid": "124.70",
      "ask": "124.90",
      "open": "122.70",
      "high": "124.90",
      "low": "122.20",
      "close": "124.90",
      "average": "124.2299",
      "volume": "218047",
      "turnover": "27071516.2",
      "trades": "658"
    },
    {
      "date": "2025-06-19",
      "bid": "123.50",
      "ask": "123.70",
      "open": "124.50",
      "high": "124.50",
      "low": "122.90",
      "close": "123.70",
      "average": "123.6613",
      "volume": "502670",
      "turnover": "62159947.9",
      "trades": "646"
    },
    {
      "date": "2025-06-23",
      "bid": "124.40",
      "ask": "124.80",
      "open": "123.40",
      "high": "125.20",
      "low": "122.80",
      "close": "124.70",
      "average": "124.3387",
      "volume": "156229",
      "turnover": "19425340.39",
      "trades": "569"
    },
    {
      "date": "2025-06-24",
      "bid": "123.50",
      "ask": "123.70",
      "open": "125.50",
      "high": "126.80",
      "low": "123.40",
      "close": "123.80",
      "average": "124.2774",
      "volume": "243975",
      "turnover": "30328758.25",
      "trades": "955"
    },
    {
      "date": "2025-06-25",
      "bid": "123.30",
      "ask": "123.50",
      "open": "123.70",
      "high": "124.80",
      "low": "123.30",
      "close": "123.60",
      "average": "123.8606",
      "volume": "138055",
      "turnover": "17102860.95",
      "trades": "570"
    },
    {
      "date": "2025-06-26",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.90",
      "high": "125.00",
      "low": "123.40",
      "close": "124.40",
      "average": "124.3717",
      "volume": "103049",
      "turnover": "12820477.35",
      "trades": "511"
    },
    {
      "date": "2025-06-27",
      "bid": "124.30",
      "ask": "124.70",
      "open": "124.40",
      "high": "125.00",
      "low": "123.90",
      "close": "124.60",
      "average": "124.434",
      "volume": "154715",
      "turnover": "19251763.3",
      "trades": "706"
    },
    {
      "date": "2025-06-30",
      "bid": "123.00",
      "ask": "123.10",
      "open": "124.70",
      "high": "126.60",
      "low": "123.10",
      "close": "123.50",
      "average": "124.091",
      "volume": "213988",
      "turnover": "26560939.4",
      "trades": "757"
    },
    {
      "date": "2025-07-01",
      "bid": "125.10",
      "ask": "125.40",
      "open": "123.70",
      "high": "125.30",
      "low": "123.30",
      "close": "125.20",
      "average": "124.7547",
      "volume": "176926",
      "turnover": "22069969.8",
      "trades": "689"
    },
    {
      "date": "2025-07-02",
      "bid": "123.60",
      "ask": "123.90",
      "open": "125.40",
      "high": "126.00",
      "low": "123.30",
      "close": "123.80",
      "average": "124.1388",
      "volume": "148040",
      "turnover": "18375363.39",
      "trades": "710"
    },
    {
      "date": "2025-07-03",
      "bid": "124.70",
      "ask": "125.10",
      "open": "123.80",
      "high": "125.50",
      "low": "123.80",
      "close": "124.90",
      "average": "124.9163",
      "volume": "117282",
      "turnover": "14650147.75",
      "trades": "569"
    },
    {
      "date": "2025-07-04",
      "bid": "123.90",
      "ask": "124.00",
      "open": "125.20",
      "high": "125.20",
      "low": "123.60",
      "close": "124.00",
      "average": "124.0186",
      "volume": "98241",
      "turnover": "12183759.2",
      "trades": "514"
    },
    {
      "date": "2025-07-07",
      "bid": "120.40",
      "ask": "120.60",
      "open": "123.90",
      "high": "123.90",
      "low": "120.00",
      "close": "120.80",
      "average": "121.6358",
      "volume": "131090",
      "turnover": "15948070.4",
      "trades": "684"
    },
    {
      "date": "2025-07-08",
      "bid": "119.30",
      "ask": "119.60",
      "open": "121.00",
      "high": "121.00",
      "low": "118.80",
      "close": "119.60",
      "average": "119.5406",
      "volume": "293081",
      "turnover": "35036048.2",
      "trades": "1029"
    },
    {
      "date": "2025-07-09",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.30",
      "high": "120.90",
      "low": "118.70",
      "close": "120.00",
      "average": "119.9591",
      "volume": "142374",
      "turnover": "17076413.85",
      "trades": "739"
    },
    {
      "date": "2025-07-10",
      "bid": "120.90",
      "ask": "121.10",
      "open": "120.50",
      "high": "121.10",
      "low": "119.80",
      "close": "120.90",
      "average": "120.6801",
      "volume": "129770",
      "turnover": "15660661.7",
      "trades": "553"
    },
    {
      "date": "2025-07-11",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.90",
      "high": "120.90",
      "low": "119.60",
      "close": "119.70",
      "average": "119.9358",
      "volume": "44849",
      "turnover": "5379002.1",
      "trades": "312"
    },
    {
      "date": "2025-07-14",
      "bid": "120.00",
      "ask": "120.30",
      "open": "119.60",
      "high": "120.80",
      "low": "119.40",
      "close": "120.10",
      "average": "119.9884",
      "volume": "101944",
      "turnover": "12231661.5",
      "trades": "545"
    },
    {
      "date": "2025-07-15",
      "bid": "120.30",
      "ask": "120.50",
      "open": "120.00",
      "high": "121.60",
      "low": "119.90",
      "close": "120.40",
      "average": "120.6804",
      "volume": "103032",
      "turnover": "12433947.7",
      "trades": "482"
    },
    {
      "date": "2025-07-16",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.60",
      "low": "119.50",
      "close": "119.50",
      "average": "119.7293",
      "volume": "144938",
      "turnover": "17353339.2",
      "trades": "561"
    },
    {
      "date": "2025-07-17",
      "bid": "120.10",
      "ask": "120.30",
      "open": "119.50",
      "high": "120.40",
      "low": "119.50",
      "close": "120.20",
      "average": "120.1724",
      "volume": "213810",
      "turnover": "25694067",
      "trades": "412"
    },
    {
      "date": "2025-07-18",
      "bid": "120.30",
      "ask": "120.50",
      "open": "120.30",
      "high": "120.70",
      "low": "119.50",
      "close": "120.50",
      "average": "120.1288",
      "volume": "121701",
      "turnover": "14619801",
      "trades": "542"
    },
    {
      "date": "2025-07-21",
      "bid": "121.60",
      "ask": "122.20",
      "open": "120.30",
      "high": "122.50",
      "low": "119.00",
      "close": "121.90",
      "average": "121.5954",
      "volume": "125600",
      "turnover": "15272309.3",
      "trades": "565"
    },
    {
      "date": "2025-07-22",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.50",
      "high": "122.30",
      "low": "121.50",
      "close": "121.80",
      "average": "121.8167",
      "volume": "60936",
      "turnover": "7423004.1",
      "trades": "391"
    },
    {
      "date": "2025-07-23",
      "bid": "121.10",
      "ask": "121.30",
      "open": "122.60",
      "high": "122.70",
      "low": "121.10",
      "close": "121.30",
      "average": "121.7832",
      "volume": "76941",
      "turnover": "9370112.6",
      "trades": "339"
    },
    {
      "date": "2025-07-24",
      "bid": "121.30",
      "ask": "121.50",
      "open": "121.50",
      "high": "122.00",
      "low": "120.80",
      "close": "121.60",
      "average": "121.3803",
      "volume": "68990",
      "turnover": "8374025.05",
      "trades": "375"
    },
    {
      "date": "2025-07-25",
      "bid": "121.50",
      "ask": "121.70",
      "open": "122.10",
      "high": "122.10",
      "low": "120.40",
      "close": "121.70",
      "average": "121.3165",
      "volume": "55472",
      "turnover": "6728136.2",
      "trades": "378"
    },
    {
      "date": "2025-07-28",
      "bid": "120.60",
      "ask": "120.90",
      "open": "122.30",
      "high": "122.90",
      "low": "120.40",
      "close": "120.80",
      "average": "121.1832",
      "volume": "81531",
      "turnover": "9880111.5",
      "trades": "438"
    },
    {
      "date": "2025-07-29",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.60",
      "high": "120.80",
      "low": "115.00",
      "close": "115.00",
      "average": "118.8164",
      "volume": "69852",
      "turnover": "8300087.1",
      "trades": "571"
    },
    {
      "date": "2025-07-30",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.10",
      "high": "120.50",
      "low": "119.10",
      "close": "119.70",
      "average": "119.7155",
      "volume": "139285",
      "turnover": "16674568.6",
      "trades": "851"
    },
    {
      "date": "2025-07-31",
      "bid": "118.50",
      "ask": "118.80",
      "open": "119.50",
      "high": "120.30",
      "low": "118.50",
      "close": "118.60",
      "average": "119.0438",
      "volume": "135923",
      "turnover": "16180768.4",
      "trades": "512"
    },
    {
      "date": "2025-08-01",
      "bid": "117.90",
      "ask": "118.00",
      "open": "118.20",
      "high": "118.40",
      "low": "117.00",
      "close": "118.10",
      "average": "117.8832",
      "volume": "185730",
      "turnover": "21894442.7",
      "trades": "995"
    },
    {
      "date": "2025-08-04",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.00",
      "high": "119.70",
      "low": "118.00",
      "close": "119.50",
      "average": "119.2297",
      "volume": "81600",
      "turnover": "9729142.69",
      "trades": "548"
    },
    {
      "date": "2025-08-05",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.40",
      "high": "119.60",
      "low": "118.80",
      "close": "119.40",
      "average": "119.3214",
      "volume": "60281",
      "turnover": "7192813.1",
      "trades": "484"
    },
    {
      "date": "2025-08-06",
      "bid": "119.60",
      "ask": "120.10",
      "open": "119.30",
      "high": "120.80",
      "low": "119.20",
      "close": "119.60",
      "average": "119.7176",
      "volume": "110141",
      "turnover": "13185989.1",
      "trades": "596"
    },
    {
      "date": "2025-08-07",
      "bid": "120.30",
      "ask": "120.60",
      "open": "119.60",
      "high": "120.80",
      "low": "119.60",
      "close": "120.40",
      "average": "120.3341",
      "volume": "105318",
      "turnover": "12673107.9",
      "trades": "521"
    },
    {
      "date": "2025-08-08",
      "bid": "119.70",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.80",
      "low": "119.50",
      "close": "119.50",
      "average": "119.9241",
      "volume": "56810",
      "turnover": "6812887.1",
      "trades": "421"
    },
    {
      "date": "2025-08-11",
      "bid": "119.10",
      "ask": "119.30",
      "open": "119.70",
      "high": "120.40",
      "low": "119.00",
      "close": "119.00",
      "average": "119.434",
      "volume": "71693",
      "turnover": "8562564.6",
      "trades": "503"
    },
    {
      "date": "2025-08-12",
      "bid": "118.70",
      "ask": "118.80",
      "open": "119.10",
      "high": "120.70",
      "low": "118.50",
      "close": "118.50",
      "average": "119.3922",
      "volume": "155716",
      "turnover": "18591326.8",
      "trades": "710"
    },
    {
      "date": "2025-08-13",
      "bid": "119.10",
      "ask": "119.40",
      "open": "118.70",
      "high": "119.60",
      "low": "118.30",
      "close": "119.20",
      "average": "119.0681",
      "volume": "129963",
      "turnover": "15474444.6",
      "trades": "1080"
    },
    {
      "date": "2025-08-14",
      "bid": "120.40",
      "ask": "120.60",
      "open": "119.10",
      "high": "120.90",
      "low": "118.80",
      "close": "120.40",
      "average": "120.2159",
      "volume": "171864",
      "turnover": "20661012.39",
      "trades": "669"
    },
    {
      "date": "2025-08-15",
      "bid": "119.90",
      "ask": "120.20",
      "open": "120.60",
      "high": "121.20",
      "low": "120.00",
      "close": "120.00",
      "average": "120.1586",
      "volume": "121186",
      "turnover": "14561534.6",
      "trades": "599"
    },
    {
      "date": "2025-08-18",
      "bid": "118.80",
      "ask": "119.00",
      "open": "120.10",
      "high": "120.90",
      "low": "118.50",
      "close": "119.00",
      "average": "119.1267",
      "volume": "109531",
      "turnover": "13048066.8",
      "trades": "596"
    },
    {
      "date": "2025-08-19",
      "bid": "120.50",
      "ask": "120.70",
      "open": "119.00",
      "high": "120.70",
      "low": "119.00",
      "close": "120.60",
      "average": "120.1958",
      "volume": "131786",
      "turnover": "15839991.7",
      "trades": "691"
    },
    {
      "date": "2025-08-20",
      "bid": "121.30",
      "ask": "121.50",
      "open": "120.60",
      "high": "121.50",
      "low": "120.40",
      "close": "121.30",
      "average": "121.133",
      "volume": "157848",
      "turnover": "19120604.6",
      "trades": "613"
    },
    {
      "date": "2025-08-21",
      "bid": "125.70",
      "ask": "126.10",
      "open": "121.30",
      "high": "126.40",
      "low": "118.00",
      "close": "125.10",
      "average": "122.57",
      "volume": "718892",
      "turnover": "88125972.55",
      "trades": "2445"
    },
    {
      "date": "2025-08-22",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.00",
      "high": "127.00",
      "low": "124.80",
      "close": "125.10",
      "average": "125.3201",
      "volume": "623244",
      "turnover": "78095199.8",
      "trades": "1494"
    },
    {
      "date": "2025-08-25",
      "bid": "126.10",
      "ask": "126.20",
      "open": "124.80",
      "high": "126.40",
      "low": "124.70",
      "close": "126.10",
      "average": "125.9242",
      "volume": "176024",
      "turnover": "22165677.7",
      "trades": "903"
    },
    {
      "date": "2025-08-26",
      "bid": "125.70",
      "ask": "125.90",
      "open": "126.30",
      "high": "126.60",
      "low": "125.60",
      "close": "125.90",
      "average": "126.0481",
      "volume": "765565",
      "turnover": "96497578.5",
      "trades": "1036"
    },
    {
      "date": "2025-08-27",
      "bid": "126.20",
      "ask": "126.40",
      "open": "125.90",
      "high": "127.50",
      "low": "125.40",
      "close": "126.20",
      "average": "126.4382",
      "volume": "179639",
      "turnover": "22713287.9",
      "trades": "816"
    },
    {
      "date": "2025-08-28",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.50",
      "high": "127.10",
      "low": "124.80",
      "close": "125.10",
      "average": "125.3339",
      "volume": "1096431",
      "turnover": "137420019.8",
      "trades": "821"
    },
    {
      "date": "2025-08-29",
      "bid": "123.30",
      "ask": "123.60",
      "open": "124.90",
      "high": "125.40",
      "low": "123.30",
      "close": "123.30",
      "average": "123.7289",
      "volume": "324451",
      "turnover": "40143957.5",
      "trades": "802"
    },
    {
      "date": "2025-09-01",
      "bid": "123.20",
      "ask": "123.50",
      "open": "123.20",
      "high": "124.30",
      "low": "122.90",
      "close": "123.60",
      "average": "123.4286",
      "volume": "158530",
      "turnover": "19567188.6",
      "trades": "729"
    },
    {
      "date": "2025-09-02",
      "bid": "121.00",
      "ask": "121.10",
      "open": "123.40",
      "high": "123.50",
      "low": "120.70",
      "close": "120.90",
      "average": "121.3489",
      "volume": "481174",
      "turnover": "58390491.3",
      "trades": "1438"
    },
    {
      "date": "2025-09-03",
      "bid": "121.70",
      "ask": "122.00",
      "open": "121.00",
      "high": "122.10",
      "low": "120.80",
      "close": "122.00",
      "average": "121.5077",
      "volume": "271654",
      "turnover": "33007530.4",
      "trades": "1062"
    },
    {
      "date": "2025-09-04",
      "bid": "122.80",
      "ask": "122.90",
      "open": "122.00",
      "high": "123.50",
      "low": "121.90",
      "close": "122.70",
      "average": "123.0346",
      "volume": "427217",
      "turnover": "52563040",
      "trades": "1133"
    },
    {
      "date": "2025-09-05",
      "bid": "123.80",
      "ask": "123.90",
      "open": "123.30",
      "high": "124.50",
      "low": "122.20",
      "close": "124.00",
      "average": "123.4409",
      "volume": "793920",
      "turnover": "98001553.55",
      "trades": "825"
    },
    {
      "date": "2025-09-08",
      "bid": "124.50",
      "ask": "124.70",
      "open": "124.70",
      "high": "125.00",
      "low": "123.90",
      "close": "124.70",
      "average": "124.5609",
      "volume": "128144",
      "turnover": "15961735.5",
      "trades": "676"
    },
    {
      "date": "2025-09-09",
      "bid": "125.60",
      "ask": "125.90",
      "open": "124.40",
      "high": "126.10",
      "low": "124.40",
      "close": "125.70",
      "average": "125.4842",
      "volume": "217716",
      "turnover": "27322103.3",
      "trades": "697"
    },
    {
      "date": "2025-09-10",
      "bid": "126.70",
      "ask": "126.80",
      "open": "125.90",
      "high": "126.90",
      "low": "125.60",
      "close": "126.80",
      "average": "126.3684",
      "volume": "366980",
      "turnover": "46372058.9",
      "trades": "1214"
    },
    {
      "date": "2025-09-11",
      "bid": "126.80",
      "ask": "127.40",
      "open": "126.80",
      "high": "127.30",
      "low": "125.70",
      "close": "127.10",
      "average": "126.8238",
      "volume": "289582",
      "turnover": "36724805.6",
      "trades": "935"
    },
    {
      "date": "2025-09-12",
      "bid": "128.50",
      "ask": "128.70",
      "open": "127.20",
      "high": "129.40",
      "low": "127.20",
      "close": "128.70",
      "average": "128.5475",
      "volume": "507299",
      "turnover": "65213077.75",
      "trades": "1132"
    },
    {
      "date": "2025-09-15",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.70",
      "high": "131.20",
      "low": "128.60",
      "close": "130.10",
      "average": "130.6248",
      "volume": "506395",
      "turnover": "66147563.05",
      "trades": "1455"
    },
    {
      "date": "2025-09-16",
      "bid": "127.80",
      "ask": "128.00",
      "open": "130.10",
      "high": "130.70",
      "low": "127.80",
      "close": "127.90",
      "average": "128.9014",
      "volume": "608781",
      "turnover": "78476570.5",
      "trades": "825"
    },
    {
      "date": "2025-09-17",
      "bid": "129.30",
      "ask": "129.50",
      "open": "128.30",
      "high": "129.90",
      "low": "127.90",
      "close": "129.20",
      "average": "129.3687",
      "volume": "335074",
      "turnover": "43348102.7",
      "trades": "586"
    },
    {
      "date": "2025-09-18",
      "bid": "128.60",
      "ask": "128.70",
      "open": "129.20",
      "high": "130.30",
      "low": "128.00",
      "close": "128.60",
      "average": "128.8495",
      "volume": "257735",
      "turnover": "33226858.9",
      "trades": "722"
    },
    {
      "date": "2025-09-19",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.60",
      "high": "129.10",
      "low": "127.40",
      "close": "127.60",
      "average": "127.8561",
      "volume": "1454428",
      "turnover": "185958125.65",
      "trades": "816"
    },
    {
      "date": "2025-09-22",
      "bid": "125.00",
      "ask": "125.20",
      "open": "127.30",
      "high": "127.50",
      "low": "124.90",
      "close": "124.90",
      "average": "126.1672",
      "volume": "147659",
      "turnover": "18629943.95",
      "trades": "521"
    },
    {
      "date": "2025-09-23",
      "bid": "125.90",
      "ask": "126.10",
      "open": "124.90",
      "high": "127.20",
      "low": "124.90",
      "close": "125.90",
      "average": "126.0761",
      "volume": "313264",
      "turnover": "39495697.15",
      "trades": "630"
    },
    {
      "date": "2025-09-24",
      "bid": "126.30",
      "ask": "126.50",
      "open": "125.90",
      "high": "126.90",
      "low": "125.40",
      "close": "126.10",
      "average": "126.1893",
      "volume": "93493",
      "turnover": "11797895.2",
      "trades": "476"
    },
    {
      "date": "2025-09-25",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.50",
      "high": "127.30",
      "low": "125.00",
      "close": "125.00",
      "average": "126.3324",
      "volume": "876388",
      "turnover": "110716306.8",
      "trades": "841"
    },
    {
      "date": "2025-09-26",
      "bid": "126.50",
      "ask": "126.70",
      "open": "125.40",
      "high": "126.90",
      "low": "125.00",
      "close": "126.60",
      "average": "126.057",
      "volume": "717035",
      "turnover": "90387302.05",
      "trades": "577"
    },
    {
      "date": "2025-09-29",
      "bid": "125.70",
      "ask": "125.90",
      "open": "126.60",
      "high": "127.60",
      "low": "125.20",
      "close": "125.80",
      "average": "125.9589",
      "volume": "192845",
      "turnover": "24290852.75",
      "trades": "984"
    },
    {
      "date": "2025-09-30",
      "bid": "126.80",
      "ask": "126.90",
      "open": "125.70",
      "high": "126.90",
      "low": "124.80",
      "close": "126.80",
      "average": "126.2486",
      "volume": "245124",
      "turnover": "30943660.05",
      "trades": "953"
    },
    {
      "date": "2025-10-01",
      "bid": "125.90",
      "ask": "126.10",
      "open": "126.80",
      "high": "127.00",
      "low": "125.20",
      "close": "125.70",
      "average": "125.7751",
      "volume": "170048",
      "turnover": "21390586.2",
      "trades": "477"
    },
    {
      "date": "2025-10-02",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.70",
      "high": "126.00",
      "low": "122.80",
      "close": "123.60",
      "average": "124.0381",
      "volume": "415080",
      "turnover": "51491973.65",
      "trades": "1440"
    },
    {
      "date": "2025-10-03",
      "bid": "123.90",
      "ask": "124.00",
      "open": "123.20",
      "high": "125.20",
      "low": "123.00",
      "close": "124.00",
      "average": "124.092",
      "volume": "170434",
      "turnover": "21149192.89",
      "trades": "1157"
    },
    {
      "date": "2025-10-06",
      "bid": "124.50",
      "ask": "124.70",
      "open": "123.90",
      "high": "124.70",
      "low": "122.90",
      "close": "124.50",
      "average": "124.0107",
      "volume": "193769",
      "turnover": "24043457.6",
      "trades": "810"
    },
    {
      "date": "2025-10-07",
      "bid": "124.10",
      "ask": "124.40",
      "open": "124.50",
      "high": "125.00",
      "low": "123.90",
      "close": "123.90",
      "average": "124.1087",
      "volume": "125127",
      "turnover": "15531522.85",
      "trades": "451"
    },
    {
      "date": "2025-10-08",
      "bid": "122.70",
      "ask": "123.30",
      "open": "123.90",
      "high": "124.00",
      "low": "122.30",
      "close": "122.30",
      "average": "122.7197",
      "volume": "193091",
      "turnover": "23698040.9",
      "trades": "911"
    },
    {
      "date": "2025-10-09",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.40",
      "high": "122.90",
      "low": "120.80",
      "close": "121.70",
      "average": "121.779",
      "volume": "232012",
      "turnover": "28255828.35",
      "trades": "994"
    },
    {
      "date": "2025-10-10",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.00",
      "high": "125.20",
      "low": "122.00",
      "close": "124.10",
      "average": "124.1118",
      "volume": "138717",
      "turnover": "17219029.6",
      "trades": "741"
    },
    {
      "date": "2025-10-13",
      "bid": "125.80",
      "ask": "125.90",
      "open": "124.10",
      "high": "126.20",
      "low": "124.00",
      "close": "125.80",
      "average": "125.5317",
      "volume": "129753",
      "turnover": "16288280.8",
      "trades": "603"
    },
    {
      "date": "2025-10-14",
      "bid": "127.50",
      "ask": "127.70",
      "open": "125.80",
      "high": "127.80",
      "low": "125.70",
      "close": "127.50",
      "average": "127.2341",
      "volume": "163801",
      "turnover": "20841889.64",
      "trades": "535"
    },
    {
      "date": "2025-10-15",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.50",
      "high": "128.20",
      "low": "127.00",
      "close": "127.80",
      "average": "127.6635",
      "volume": "142960",
      "turnover": "18251079.35",
      "trades": "919"
    },
    {
      "date": "2025-10-16",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.80",
      "high": "128.90",
      "low": "127.30",
      "close": "128.90",
      "average": "128.4352",
      "volume": "99510",
      "turnover": "12779232.1",
      "trades": "636"
    },
    {
      "date": "2025-10-17",
      "bid": "128.00",
      "ask": "128.20",
      "open": "128.10",
      "high": "128.70",
      "low": "126.80",
      "close": "128.30",
      "average": "127.8762",
      "volume": "169491",
      "turnover": "21672768.15",
      "trades": "548"
    },
    {
      "date": "2025-10-20",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.00",
      "low": "127.40",
      "close": "129.00",
      "average": "128.5873",
      "volume": "126607",
      "turnover": "16280060.3",
      "trades": "551"
    },
    {
      "date": "2025-10-21",
      "bid": "131.80",
      "ask": "131.90",
      "open": "129.00",
      "high": "131.90",
      "low": "128.60",
      "close": "131.80",
      "average": "130.7838",
      "volume": "251957",
      "turnover": "32951527.15",
      "trades": "915"
    },
    {
      "date": "2025-10-22",
      "bid": "130.70",
      "ask": "130.90",
      "open": "131.80",
      "high": "132.30",
      "low": "129.90",
      "close": "130.60",
      "average": "130.7287",
      "volume": "211002",
      "turnover": "27585263.7",
      "trades": "634"
    },
    {
      "date": "2025-10-23",
      "bid": "131.30",
      "ask": "131.50",
      "open": "130.60",
      "high": "131.60",
      "low": "129.70",
      "close": "131.10",
      "average": "130.9672",
      "volume": "107840",
      "turnover": "14121933.4",
      "trades": "599"
    },
    {
      "date": "2025-10-24",
      "bid": "130.70",
      "ask": "130.90",
      "open": "131.40",
      "high": "131.60",
      "low": "128.90",
      "close": "130.40",
      "average": "130.1952",
      "volume": "95297",
      "turnover": "12407341.3",
      "trades": "633"
    },
    {
      "date": "2025-10-27",
      "bid": "128.80",
      "ask": "128.90",
      "open": "130.70",
      "high": "130.70",
      "low": "128.30",
      "close": "129.00",
      "average": "129.0349",
      "volume": "68388",
      "turnover": "8824180.1",
      "trades": "638"
    },
    {
      "date": "2025-10-28",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.60",
      "high": "129.10",
      "low": "126.90",
      "close": "127.30",
      "average": "127.4389",
      "volume": "98494",
      "turnover": "12552237.3",
      "trades": "596"
    },
    {
      "date": "2025-10-29",
      "bid": "126.40",
      "ask": "126.60",
      "open": "127.40",
      "high": "127.90",
      "low": "126.30",
      "close": "126.60",
      "average": "126.828",
      "volume": "120696",
      "turnover": "15308176.8",
      "trades": "622"
    },
    {
      "date": "2025-10-30",
      "bid": "126.60",
      "ask": "126.80",
      "open": "126.60",
      "high": "127.00",
      "low": "126.00",
      "close": "127.00",
      "average": "126.7286",
      "volume": "88947",
      "turnover": "11272007.8",
      "trades": "588"
    },
    {
      "date": "2025-10-31",
      "bid": "126.40",
      "ask": "126.70",
      "open": "127.00",
      "high": "127.30",
      "low": "125.90",
      "close": "126.20",
      "average": "126.267",
      "volume": "71978",
      "turnover": "9088392.69",
      "trades": "272"
    },
    {
      "date": "2025-11-03",
      "bid": "125.60",
      "ask": "125.70",
      "open": "126.00",
      "high": "126.60",
      "low": "125.10",
      "close": "125.50",
      "average": "125.8831",
      "volume": "185058",
      "turnover": "23295636.5",
      "trades": "736"
    },
    {
      "date": "2025-11-04",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.20",
      "high": "126.10",
      "low": "124.90",
      "close": "125.20",
      "average": "125.3501",
      "volume": "381817",
      "turnover": "47861062.35",
      "trades": "521"
    },
    {
      "date": "2025-11-05",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.30",
      "high": "126.50",
      "low": "125.00",
      "close": "125.80",
      "average": "125.7021",
      "volume": "1215615",
      "turnover": "152805333.05",
      "trades": "416"
    },
    {
      "date": "2025-11-06",
      "bid": "128.00",
      "ask": "128.20",
      "open": "125.60",
      "high": "128.70",
      "low": "125.00",
      "close": "128.20",
      "average": "127.2597",
      "volume": "169888",
      "turnover": "21620056.75",
      "trades": "934"
    },
    {
      "date": "2025-11-07",
      "bid": "129.60",
      "ask": "129.90",
      "open": "128.00",
      "high": "129.90",
      "low": "127.30",
      "close": "129.70",
      "average": "129.0687",
      "volume": "433737",
      "turnover": "55975382.8",
      "trades": "762"
    },
    {
      "date": "2025-11-10",
      "bid": "128.50",
      "ask": "128.70",
      "open": "129.70",
      "high": "130.20",
      "low": "128.00",
      "close": "128.40",
      "average": "128.6494",
      "volume": "2161477",
      "turnover": "278071659.3",
      "trades": "619"
    },
    {
      "date": "2025-11-11",
      "bid": "128.70",
      "ask": "129.00",
      "open": "129.00",
      "high": "129.50",
      "low": "127.00",
      "close": "129.10",
      "average": "127.7794",
      "volume": "572021",
      "turnover": "73092618.9",
      "trades": "684"
    },
    {
      "date": "2025-11-12",
      "bid": "129.40",
      "ask": "129.80",
      "open": "129.00",
      "high": "129.80",
      "low": "128.50",
      "close": "129.40",
      "average": "129.2951",
      "volume": "145876",
      "turnover": "18860751.3",
      "trades": "628"
    },
    {
      "date": "2025-11-13",
      "bid": "131.00",
      "ask": "131.20",
      "open": "129.50",
      "high": "131.30",
      "low": "129.10",
      "close": "131.00",
      "average": "130.7074",
      "volume": "171386",
      "turnover": "22401429.6",
      "trades": "928"
    },
    {
      "date": "2025-11-14",
      "bid": "129.90",
      "ask": "130.10",
      "open": "130.70",
      "high": "130.70",
      "low": "129.20",
      "close": "130.30",
      "average": "130.0171",
      "volume": "115896",
      "turnover": "15068148.95",
      "trades": "614"
    },
    {
      "date": "2025-11-17",
      "bid": "131.20",
      "ask": "131.40",
      "open": "130.00",
      "high": "132.00",
      "low": "129.80",
      "close": "131.30",
      "average": "131.2952",
      "volume": "176701",
      "turnover": "23199787.2",
      "trades": "719"
    },
    {
      "date": "2025-11-18",
      "bid": "129.40",
      "ask": "129.60",
      "open": "131.20",
      "high": "131.20",
      "low": "129.10",
      "close": "129.40",
      "average": "129.6939",
      "volume": "80504",
      "turnover": "10441808.3",
      "trades": "636"
    },
    {
      "date": "2025-11-19",
      "bid": "129.50",
      "ask": "129.70",
      "open": "129.10",
      "high": "129.90",
      "low": "128.40",
      "close": "129.60",
      "average": "129.346",
      "volume": "60488",
      "turnover": "7824108.45",
      "trades": "454"
    },
    {
      "date": "2025-11-20",
      "bid": "128.50",
      "ask": "128.70",
      "open": "129.70",
      "high": "130.30",
      "low": "128.20",
      "close": "128.60",
      "average": "128.9541",
      "volume": "167341",
      "turnover": "21589404.05",
      "trades": "881"
    },
    {
      "date": "2025-11-21",
      "bid": "128.50",
      "ask": "128.90",
      "open": "128.00",
      "high": "129.20",
      "low": "127.50",
      "close": "129.00",
      "average": "128.7896",
      "volume": "79320",
      "turnover": "10215489.6",
      "trades": "479"
    },
    {
      "date": "2025-11-24",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.40",
      "high": "129.70",
      "low": "127.60",
      "close": "128.20",
      "average": "128.2708",
      "volume": "207664",
      "turnover": "26640042.4",
      "trades": "601"
    },
    {
      "date": "2025-11-25",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.90",
      "high": "128.90",
      "low": "127.10",
      "close": "127.80",
      "average": "127.8125",
      "volume": "127935",
      "turnover": "16372380.95",
      "trades": "627"
    },
    {
      "date": "2025-11-26",
      "bid": "128.70",
      "ask": "128.90",
      "open": "127.80",
      "high": "129.00",
      "low": "126.90",
      "close": "128.50",
      "average": "128.2722",
      "volume": "150361",
      "turnover": "19287065.39",
      "trades": "666"
    },
    {
      "date": "2025-11-27",
      "bid": "128.70",
      "ask": "128.90",
      "open": "128.70",
      "high": "129.60",
      "low": "128.10",
      "close": "128.60",
      "average": "128.8256",
      "volume": "124417",
      "turnover": "16027740.2",
      "trades": "688"
    },
    {
      "date": "2025-11-28",
      "bid": "127.00",
      "ask": "127.10",
      "open": "129.20",
      "high": "129.20",
      "low": "126.20",
      "close": "126.60",
      "average": "126.739",
      "volume": "503298",
      "turnover": "63786889.3",
      "trades": "1050"
    },
    {
      "date": "2025-12-01",
      "bid": "125.50",
      "ask": "125.70",
      "open": "126.60",
      "high": "126.60",
      "low": "125.00",
      "close": "125.20",
      "average": "125.3916",
      "volume": "160969",
      "turnover": "20185494.05",
      "trades": "808"
    },
    {
      "date": "2025-12-02",
      "bid": "124.40",
      "ask": "124.50",
      "open": "125.50",
      "high": "125.70",
      "low": "124.10",
      "close": "124.10",
      "average": "124.5632",
      "volume": "110658",
      "turnover": "13785256.4",
      "trades": "755"
    },
    {
      "date": "2025-12-03",
      "bid": "124.10",
      "ask": "124.30",
      "open": "124.50",
      "high": "125.40",
      "low": "124.10",
      "close": "124.20",
      "average": "124.3116",
      "volume": "161681",
      "turnover": "20104031.89",
      "trades": "660"
    },
    {
      "date": "2025-12-04",
      "bid": "126.20",
      "ask": "126.40",
      "open": "124.40",
      "high": "126.60",
      "low": "124.40",
      "close": "126.00",
      "average": "125.7744",
      "volume": "97799",
      "turnover": "12300514.2",
      "trades": "504"
    },
    {
      "date": "2025-12-05",
      "bid": "126.50",
      "ask": "127.00",
      "open": "126.30",
      "high": "127.60",
      "low": "125.60",
      "close": "126.50",
      "average": "126.5624",
      "volume": "79221",
      "turnover": "10026667.3",
      "trades": "462"
    },
    {
      "date": "2025-12-08",
      "bid": "124.80",
      "ask": "125.00",
      "open": "126.50",
      "high": "127.50",
      "low": "124.70",
      "close": "124.70",
      "average": "125.4432",
      "volume": "93711",
      "turnover": "11756112.75",
      "trades": "628"
    },
    {
      "date": "2025-12-09",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.80",
      "high": "125.00",
      "low": "123.30",
      "close": "123.40",
      "average": "123.8778",
      "volume": "106257",
      "turnover": "13166199.75",
      "trades": "706"
    },
    {
      "date": "2025-12-10",
      "bid": "123.50",
      "ask": "123.90",
      "open": "124.00",
      "high": "124.10",
      "low": "123.10",
      "close": "123.60",
      "average": "123.5757",
      "volume": "100593",
      "turnover": "12430841.9",
      "trades": "559"
    },
    {
      "date": "2025-12-11",
      "bid": "123.00",
      "ask": "123.20",
      "open": "124.10",
      "high": "124.10",
      "low": "122.70",
      "close": "122.90",
      "average": "123.063",
      "volume": "165849",
      "turnover": "20413147.95",
      "trades": "794"
    },
    {
      "date": "2025-12-12",
      "bid": "123.20",
      "ask": "123.50",
      "open": "122.90",
      "high": "124.30",
      "low": "122.90",
      "close": "123.20",
      "average": "123.4109",
      "volume": "158575",
      "turnover": "19572825.5",
      "trades": "654"
    },
    {
      "date": "2025-12-15",
      "bid": "122.80",
      "ask": "122.90",
      "open": "123.20",
      "high": "123.80",
      "low": "122.50",
      "close": "122.50",
      "average": "122.7668",
      "volume": "117591",
      "turnover": "14445469.95",
      "trades": "553"
    },
    {
      "date": "2025-12-16",
      "bid": "123.70",
      "ask": "123.80",
      "open": "122.50",
      "high": "124.10",
      "low": "121.50",
      "close": "123.40",
      "average": "123.0516",
      "volume": "217812",
      "turnover": "26801536.45",
      "trades": "963"
    },
    {
      "date": "2025-12-17",
      "bid": "124.30",
      "ask": "124.50",
      "open": "123.30",
      "high": "124.50",
      "low": "123.00",
      "close": "124.40",
      "average": "124.0818",
      "volume": "152150",
      "turnover": "18875823.45",
      "trades": "667"
    },
    {
      "date": "2025-12-18",
      "bid": "124.20",
      "ask": "124.40",
      "open": "124.30",
      "high": "124.50",
      "low": "123.50",
      "close": "124.20",
      "average": "124.1118",
      "volume": "67026",
      "turnover": "8317761.9",
      "trades": "518"
    },
    {
      "date": "2025-12-19",
      "bid": "123.90",
      "ask": "124.00",
      "open": "124.20",
      "high": "124.20",
      "low": "123.20",
      "close": "123.60",
      "average": "123.6819",
      "volume": "345904",
      "turnover": "42782271.2",
      "trades": "604"
    },
    {
      "date": "2025-12-22",
      "bid": "122.70",
      "ask": "123.00",
      "open": "123.60",
      "high": "123.90",
      "low": "122.10",
      "close": "123.30",
      "average": "122.8887",
      "volume": "126751",
      "turnover": "15575108.2",
      "trades": "801"
    },
    {
      "date": "2025-12-23",
      "bid": "122.40",
      "ask": "122.60",
      "open": "122.10",
      "high": "122.90",
      "low": "121.00",
      "close": "122.80",
      "average": "122.1684",
      "volume": "229737",
      "turnover": "28062495.8",
      "trades": "1194"
    },
    {
      "date": "2025-12-29",
      "bid": "123.10",
      "ask": "123.30",
      "open": "122.50",
      "high": "123.60",
      "low": "121.80",
      "close": "123.30",
      "average": "122.7964",
      "volume": "147810",
      "turnover": "18150636.05",
      "trades": "758"
    },
    {
      "date": "2025-12-30",
      "bid": "123.80",
      "ask": "123.90",
      "open": "123.30",
      "high": "124.10",
      "low": "122.50",
      "close": "124.00",
      "average": "123.7091",
      "volume": "210529",
      "turnover": "26035765",
      "trades": "750"
    },
    {
      "date": "2026-01-02",
      "bid": "121.60",
      "ask": "121.80",
      "open": "123.80",
      "high": "123.90",
      "low": "121.50",
      "close": "121.50",
      "average": "122.137",
      "volume": "182670",
      "turnover": "22310873.25",
      "trades": "1070"
    },
    {
      "date": "2026-01-05",
      "bid": "121.50",
      "ask": "121.70",
      "open": "121.50",
      "high": "121.90",
      "low": "120.00",
      "close": "121.30",
      "average": "120.9888",
      "volume": "216649",
      "turnover": "26207677.9",
      "trades": "938"
    },
    {
      "date": "2026-01-07",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.00",
      "high": "124.40",
      "low": "122.00",
      "close": "124.40",
      "average": "123.5036",
      "volume": "399808",
      "turnover": "49374869.85",
      "trades": "1243"
    },
    {
      "date": "2026-01-08",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.90",
      "high": "124.60",
      "low": "123.20",
      "close": "123.50",
      "average": "123.6968",
      "volume": "215283",
      "turnover": "26630079.75",
      "trades": "655"
    },
    {
      "date": "2026-01-09",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.30",
      "high": "124.40",
      "low": "122.10",
      "close": "124.40",
      "average": "123.2081",
      "volume": "245605",
      "turnover": "30258685.7",
      "trades": "808"
    },
    {
      "date": "2026-01-12",
      "bid": "123.40",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.40",
      "low": "122.90",
      "close": "123.50",
      "average": "123.6097",
      "volume": "160092",
      "turnover": "19786878.64",
      "trades": "745"
    },
    {
      "date": "2026-01-13",
      "bid": "123.10",
      "ask": "123.30",
      "open": "123.40",
      "high": "124.20",
      "low": "122.70",
      "close": "123.60",
      "average": "123.4415",
      "volume": "262373",
      "turnover": "32380563.2",
      "trades": "1216"
    },
    {
      "date": "2026-01-14",
      "bid": "122.00",
      "ask": "122.10",
      "open": "123.60",
      "high": "123.60",
      "low": "120.50",
      "close": "122.30",
      "average": "122.2007",
      "volume": "326806",
      "turnover": "39933778",
      "trades": "874"
    },
    {
      "date": "2026-01-15",
      "bid": "125.20",
      "ask": "125.50",
      "open": "122.00",
      "high": "125.50",
      "low": "122.00",
      "close": "125.10",
      "average": "124.6136",
      "volume": "198169",
      "turnover": "24694793.65",
      "trades": "864"
    },
    {
      "date": "2026-01-16",
      "bid": "124.60",
      "ask": "124.70",
      "open": "125.20",
      "high": "125.30",
      "low": "123.80",
      "close": "124.50",
      "average": "124.6219",
      "volume": "177250",
      "turnover": "22089908.5",
      "trades": "664"
    },
    {
      "date": "2026-01-19",
      "bid": "122.30",
      "ask": "122.50",
      "open": "123.80",
      "high": "123.80",
      "low": "122.20",
      "close": "122.50",
      "average": "122.6679",
      "volume": "101886",
      "turnover": "12497671.3",
      "trades": "669"
    },
    {
      "date": "2026-01-20",
      "bid": "120.30",
      "ask": "120.40",
      "open": "122.20",
      "high": "122.50",
      "low": "120.10",
      "close": "120.40",
      "average": "120.8787",
      "volume": "109172",
      "turnover": "13197403.55",
      "trades": "594"
    },
    {
      "date": "2026-01-21",
      "bid": "120.00",
      "ask": "120.10",
      "open": "120.40",
      "high": "120.40",
      "low": "119.40",
      "close": "119.90",
      "average": "119.8808",
      "volume": "142685",
      "turnover": "17105298.5",
      "trades": "703"
    },
    {
      "date": "2026-01-22",
      "bid": "121.40",
      "ask": "121.50",
      "open": "120.70",
      "high": "122.20",
      "low": "120.70",
      "close": "121.20",
      "average": "121.5186",
      "volume": "168157",
      "turnover": "20432969.3",
      "trades": "653"
    },
    {
      "date": "2026-01-23",
      "bid": "121.10",
      "ask": "121.30",
      "open": "121.20",
      "high": "121.90",
      "low": "120.50",
      "close": "121.50",
      "average": "121.2381",
      "volume": "96366",
      "turnover": "11683209.15",
      "trades": "552"
    },
    {
      "date": "2026-01-26",
      "bid": "121.90",
      "ask": "122.00",
      "open": "121.40",
      "high": "122.40",
      "low": "120.90",
      "close": "122.00",
      "average": "121.6639",
      "volume": "120713",
      "turnover": "14686236.4",
      "trades": "565"
    },
    {
      "date": "2026-01-27",
      "bid": "121.00",
      "ask": "121.10",
      "open": "122.00",
      "high": "122.00",
      "low": "120.10",
      "close": "121.20",
      "average": "121.0434",
      "volume": "186835",
      "turnover": "22615165.45",
      "trades": "801"
    },
    {
      "date": "2026-01-28",
      "bid": "122.90",
      "ask": "123.00",
      "open": "121.10",
      "high": "123.00",
      "low": "120.60",
      "close": "122.90",
      "average": "122.1295",
      "volume": "189042",
      "turnover": "23087332.7",
      "trades": "746"
    },
    {
      "date": "2026-01-29",
      "bid": "124.60",
      "ask": "124.70",
      "open": "122.90",
      "high": "124.90",
      "low": "122.20",
      "close": "124.90",
      "average": "123.8056",
      "volume": "317024",
      "turnover": "39237800.6",
      "trades": "1095"
    },
    {
      "date": "2026-01-30",
      "bid": "122.70",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.60",
      "low": "122.50",
      "close": "123.00",
      "average": "123.3382",
      "volume": "218090",
      "turnover": "26898365.65",
      "trades": "980"
    },
    {
      "date": "2026-02-02",
      "bid": "123.10",
      "ask": "123.30",
      "open": "122.70",
      "high": "123.90",
      "low": "122.00",
      "close": "123.40",
      "average": "123.2358",
      "volume": "113214",
      "turnover": "13951887.75",
      "trades": "668"
    },
    {
      "date": "2026-02-03",
      "bid": "122.40",
      "ask": "122.60",
      "open": "123.40",
      "high": "123.70",
      "low": "122.20",
      "close": "122.50",
      "average": "122.8155",
      "volume": "119877",
      "turnover": "14723050.95",
      "trades": "654"
    },
    {
      "date": "2026-02-04",
      "bid": "123.70",
      "ask": "124.00",
      "open": "122.40",
      "high": "124.40",
      "low": "121.90",
      "close": "124.00",
      "average": "123.7136",
      "volume": "170393",
      "turnover": "21077392.05",
      "trades": "772"
    },
    {
      "date": "2026-02-05",
      "bid": "124.00",
      "ask": "124.20",
      "open": "124.00",
      "high": "124.90",
      "low": "122.50",
      "close": "124.00",
      "average": "123.8783",
      "volume": "217957",
      "turnover": "26999005.45",
      "trades": "1045"
    },
    {
      "date": "2026-02-06",
      "bid": "125.00",
      "ask": "125.10",
      "open": "124.00",
      "high": "125.40",
      "low": "123.10",
      "close": "125.00",
      "average": "124.4841",
      "volume": "121916",
      "turnover": "15184333.8",
      "trades": "589"
    },
    {
      "date": "2026-02-09",
      "bid": "125.20",
      "ask": "125.30",
      "open": "125.00",
      "high": "125.70",
      "low": "123.80",
      "close": "125.50",
      "average": "124.9659",
      "volume": "203911",
      "turnover": "25478232.1",
      "trades": "974"
    },
    {
      "date": "2026-02-10",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.50",
      "high": "126.60",
      "low": "125.50",
      "close": "126.60",
      "average": "126.1799",
      "volume": "1526401",
      "turnover": "191751242.5",
      "trades": "679"
    },
    {
      "date": "2026-02-11",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.60",
      "high": "127.20",
      "low": "124.80",
      "close": "124.80",
      "average": "125.5043",
      "volume": "733139",
      "turnover": "92357410.15",
      "trades": "785"
    },
    {
      "date": "2026-02-12",
      "bid": "126.00",
      "ask": "126.60",
      "open": "124.90",
      "high": "127.10",
      "low": "122.90",
      "close": "127.10",
      "average": "126.062",
      "volume": "1339506",
      "turnover": "168474324.6",
      "trades": "1279"
    },
    {
      "date": "2026-02-13",
      "bid": "126.80",
      "ask": "126.90",
      "open": "127.00",
      "high": "127.90",
      "low": "126.10",
      "close": "126.70",
      "average": "126.9898",
      "volume": "381249",
      "turnover": "48414766.5",
      "trades": "1033"
    },
    {
      "date": "2026-02-16",
      "bid": "124.50",
      "ask": "125.00",
      "open": "126.80",
      "high": "126.80",
      "low": "124.40",
      "close": "124.70",
      "average": "125.211",
      "volume": "208471",
      "turnover": "26106232.15",
      "trades": "870"
    },
    {
      "date": "2026-02-17",
      "bid": "127.00",
      "ask": "127.20",
      "open": "124.30",
      "high": "127.50",
      "low": "124.30",
      "close": "127.30",
      "average": "126.7789",
      "volume": "180337",
      "turnover": "22862897.05",
      "trades": "739"
    },
    {
      "date": "2026-02-18",
      "bid": "126.20",
      "ask": "126.40",
      "open": "127.30",
      "high": "128.50",
      "low": "126.00",
      "close": "126.60",
      "average": "127.1465",
      "volume": "200481",
      "turnover": "25497490.95",
      "trades": "880"
    },
    {
      "date": "2026-02-19",
      "bid": "127.50",
      "ask": "127.70",
      "open": "126.40",
      "high": "127.70",
      "low": "125.10",
      "close": "127.60",
      "average": "127.1239",
      "volume": "179815",
      "turnover": "22857583.25",
      "trades": "707"
    },
    {
      "date": "2026-02-20",
      "bid": "128.40",
      "ask": "128.50",
      "open": "127.50",
      "high": "129.50",
      "low": "127.40",
      "close": "129.10",
      "average": "128.9945",
      "volume": "421641",
      "turnover": "54202345.75",
      "trades": "1326"
    },
    {
      "date": "2026-02-23",
      "bid": "127.80",
      "ask": "128.30",
      "open": "129.00",
      "high": "129.70",
      "low": "127.70",
      "close": "127.70",
      "average": "128.3756",
      "volume": "309085",
      "turnover": "39678112.2",
      "trades": "1669"
    },
    {
      "date": "2026-02-24",
      "bid": "127.80",
      "ask": "128.10",
      "open": "127.20",
      "high": "129.40",
      "low": "127.10",
      "close": "127.90",
      "average": "128.4027",
      "volume": "322097",
      "turnover": "41358055.4",
      "trades": "1269"
    },
    {
      "date": "2026-02-25",
      "bid": "128.30",
      "ask": "128.50",
      "open": "128.00",
      "high": "128.80",
      "low": "126.90",
      "close": "128.20",
      "average": "127.8596",
      "volume": "276360",
      "turnover": "35341462.75",
      "trades": "884"
    },
    {
      "date": "2026-02-26",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.50",
      "high": "130.80",
      "low": "128.30",
      "close": "129.70",
      "average": "129.8408",
      "volume": "451914",
      "turnover": "58681450.3",
      "trades": "1530"
    },
    {
      "date": "2026-02-27",
      "bid": "130.20",
      "ask": "130.40",
      "open": "130.00",
      "high": "130.90",
      "low": "129.80",
      "close": "130.50",
      "average": "130.4053",
      "volume": "516142",
      "turnover": "67306891.15",
      "trades": "2194"
    },
    {
      "date": "2026-03-02",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.20",
      "high": "128.60",
      "low": "127.20",
      "close": "127.60",
      "average": "127.9152",
      "volume": "296156",
      "turnover": "37853915.5",
      "trades": "1042"
    },
    {
      "date": "2026-03-03",
      "bid": "125.50",
      "ask": "125.70",
      "open": "126.00",
      "high": "126.10",
      "low": "123.50",
      "close": "125.60",
      "average": "125.0677",
      "volume": "405721",
      "turnover": "50624579.1",
      "trades": "1163"
    },
    {
      "date": "2026-03-04",
      "bid": "127.80",
      "ask": "128.00",
      "open": "124.70",
      "high": "128.40",
      "low": "124.70",
      "close": "127.80",
      "average": "127.0914",
      "volume": "223917",
      "turnover": "28466549.3",
      "trades": "944"
    },
    {
      "date": "2026-03-05",
      "bid": "126.60",
      "ask": "126.80",
      "open": "127.00",
      "high": "128.70",
      "low": "126.20",
      "close": "126.40",
      "average": "127.3145",
      "volume": "207830",
      "turnover": "26463691.45",
      "trades": "1046"
    },
    {
      "date": "2026-03-06",
      "bid": "125.80",
      "ask": "125.90",
      "open": "126.50",
      "high": "127.30",
      "low": "125.20",
      "close": "125.60",
      "average": "126.1324",
      "volume": "250124",
      "turnover": "31550824.5",
      "trades": "1135"
    },
    {
      "date": "2026-03-09",
      "bid": "123.30",
      "ask": "123.60",
      "open": "123.20",
      "high": "124.00",
      "low": "121.60",
      "close": "123.00",
      "average": "122.7085",
      "volume": "301939",
      "turnover": "37056167.35",
      "trades": "1199"
    },
    {
      "date": "2026-03-10",
      "bid": "125.50",
      "ask": "125.60",
      "open": "124.40",
      "high": "126.20",
      "low": "124.20",
      "close": "125.10",
      "average": "125.2484",
      "volume": "344560",
      "turnover": "43158510.55",
      "trades": "1013"
    },
    {
      "date": "2026-03-11",
      "bid": "124.20",
      "ask": "124.40",
      "open": "124.70",
      "high": "125.60",
      "low": "123.70",
      "close": "124.30",
      "average": "124.5736",
      "volume": "282041",
      "turnover": "35134217.7",
      "trades": "1067"
    },
    {
      "date": "2026-03-12",
      "bid": "124.90",
      "ask": "125.20",
      "open": "123.70",
      "high": "125.50",
      "low": "123.70",
      "close": "125.20",
      "average": "124.5167",
      "volume": "314041",
      "turnover": "39101086.15",
      "trades": "1473"
    },
    {
      "date": "2026-03-13",
      "bid": "124.20",
      "ask": "124.30",
      "open": "124.80",
      "high": "125.60",
      "low": "124.10",
      "close": "124.50",
      "average": "124.8615",
      "volume": "190472",
      "turnover": "23782661.55",
      "trades": "775"
    },
    {
      "date": "2026-03-16",
      "bid": "125.10",
      "ask": "125.30",
      "open": "124.30",
      "high": "126.00",
      "low": "124.20",
      "close": "125.40",
      "average": "125.1903",
      "volume": "115211",
      "turnover": "14421021.2",
      "trades": "550"
    },
    {
      "date": "2026-03-17",
      "bid": "125.20",
      "ask": "125.30",
      "open": "125.40",
      "high": "126.60",
      "low": "124.30",
      "close": "125.00",
      "average": "125.352",
      "volume": "101033",
      "turnover": "12666612.47",
      "trades": "540"
    },
    {
      "date": "2026-03-18",
      "bid": "124.50",
      "ask": "124.70",
      "open": "124.70",
      "high": "125.70",
      "low": "124.10",
      "close": "124.70",
      "average": "124.7517",
      "volume": "156052",
      "turnover": "19467884.6",
      "trades": "683"
    },
    {
      "date": "2026-03-19",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.90",
      "high": "124.90",
      "low": "122.70",
      "close": "123.40",
      "average": "123.6777",
      "volume": "302636",
      "turnover": "37432883.71",
      "trades": "1198"
    },
    {
      "date": "2026-03-20",
      "bid": "118.30",
      "ask": "118.50",
      "open": "120.90",
      "high": "121.90",
      "low": "118.00",
      "close": "119.70",
      "average": "119.798",
      "volume": "1052785",
      "turnover": "126125538.95",
      "trades": "1476"
    },
    {
      "date": "2026-03-23",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.30",
      "high": "117.90",
      "low": "113.30",
      "close": "115.10",
      "average": "115.6928",
      "volume": "398300",
      "turnover": "46096321.35",
      "trades": "1859"
    },
    {
      "date": "2026-03-24",
      "bid": "115.80",
      "ask": "116.10",
      "open": "115.50",
      "high": "116.40",
      "low": "115.00",
      "close": "116.00",
      "average": "115.8032",
      "volume": "190854",
      "turnover": "22101347.65",
      "trades": "1011"
    },
    {
      "date": "2026-03-25",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.10",
      "high": "117.80",
      "low": "115.90",
      "close": "117.00",
      "average": "116.8189",
      "volume": "139305",
      "turnover": "16274114.2",
      "trades": "799"
    },
    {
      "date": "2026-03-26",
      "bid": "116.10",
      "ask": "116.30",
      "open": "116.80",
      "high": "117.00",
      "low": "115.70",
      "close": "116.40",
      "average": "116.2485",
      "volume": "239460",
      "turnover": "27837569.8",
      "trades": "1203"
    },
    {
      "date": "2026-03-27",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.10",
      "high": "116.30",
      "low": "115.00",
      "close": "115.40",
      "average": "115.721",
      "volume": "202919",
      "turnover": "23483548.3",
      "trades": "884"
    },
    {
      "date": "2026-03-30",
      "bid": "118.70",
      "ask": "118.90",
      "open": "115.50",
      "high": "118.90",
      "low": "115.50",
      "close": "118.70",
      "average": "117.9088",
      "volume": "268825",
      "turnover": "31694603",
      "trades": "1189"
    },
    {
      "date": "2026-03-31",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.70",
      "high": "120.60",
      "low": "118.70",
      "close": "119.50",
      "average": "119.4201",
      "volume": "339335",
      "turnover": "40525189.35",
      "trades": "659"
    },
    {
      "date": "2026-04-01",
      "bid": "120.90",
      "ask": "121.00",
      "open": "121.00",
      "high": "122.20",
      "low": "120.60",
      "close": "120.60",
      "average": "121.1338",
      "volume": "149839",
      "turnover": "18154449.14",
      "trades": "651"
    },
    {
      "date": "2026-04-02",
      "bid": "120.00",
      "ask": "120.10",
      "open": "120.50",
      "high": "120.70",
      "low": "119.60",
      "close": "119.70",
      "average": "119.8705",
      "volume": "91849",
      "turnover": "11010373.05",
      "trades": "391"
    },
    {
      "date": "2026-04-07",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.70",
      "high": "121.40",
      "low": "119.40",
      "close": "119.60",
      "average": "120.1629",
      "volume": "110374",
      "turnover": "13264547.5",
      "trades": "659"
    },
    {
      "date": "2026-04-08",
      "bid": "120.30",
      "ask": "120.50",
      "open": "123.30",
      "high": "123.80",
      "low": "120.40",
      "close": "120.60",
      "average": "121.1908",
      "volume": "307762",
      "turnover": "37302979.2",
      "trades": "944"
    },
    {
      "date": "2026-04-09",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.00",
      "high": "121.40",
      "low": "119.80",
      "close": "121.40",
      "average": "121.0801",
      "volume": "96195",
      "turnover": "11643901.4",
      "trades": "572"
    },
    {
      "date": "2026-04-10",
      "bid": "121.70",
      "ask": "122.10",
      "open": "121.00",
      "high": "122.40",
      "low": "120.80",
      "close": "122.10",
      "average": "121.7947",
      "volume": "105976",
      "turnover": "12909170.75",
      "trades": "710"
    },
    {
      "date": "2026-04-13",
      "bid": "122.20",
      "ask": "122.50",
      "open": "121.70",
      "high": "122.70",
      "low": "121.00",
      "close": "122.70",
      "average": "122.3195",
      "volume": "134748",
      "turnover": "16478064.6",
      "trades": "620"
    },
    {
      "date": "2026-04-14",
      "bid": "124.70",
      "ask": "124.90",
      "open": "123.00",
      "high": "125.10",
      "low": "123.00",
      "close": "124.90",
      "average": "124.5015",
      "volume": "143731",
      "turnover": "17894782.1",
      "trades": "782"
    },
    {
      "date": "2026-04-15",
      "bid": "125.00",
      "ask": "125.20",
      "open": "124.00",
      "high": "125.50",
      "low": "124.00",
      "close": "125.30",
      "average": "124.9096",
      "volume": "2097701",
      "turnover": "262023417.8",
      "trades": "582"
    },
    {
      "date": "2026-04-16",
      "bid": "127.30",
      "ask": "127.40",
      "open": "125.70",
      "high": "127.70",
      "low": "125.10",
      "close": "127.00",
      "average": "126.8225",
      "volume": "138142",
      "turnover": "17522550.39",
      "trades": "640"
    },
    {
      "date": "2026-04-17",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.20",
      "high": "128.30",
      "low": "127.00",
      "close": "127.90",
      "average": "127.7645",
      "volume": "194542",
      "turnover": "24855037.7",
      "trades": "883"
    },
    {
      "date": "2026-04-20",
      "bid": "126.40",
      "ask": "126.60",
      "open": "127.50",
      "high": "128.10",
      "low": "126.10",
      "close": "126.60",
      "average": "126.8187",
      "volume": "154326",
      "turnover": "19571716.8",
      "trades": "670"
    },
    {
      "date": "2026-04-21",
      "bid": "125.80",
      "ask": "126.00",
      "open": "126.70",
      "high": "127.20",
      "low": "125.70",
      "close": "126.10",
      "average": "126.305",
      "volume": "124342",
      "turnover": "15704954.25",
      "trades": "746"
    },
    {
      "date": "2026-04-22",
      "bid": "127.00",
      "ask": "127.20",
      "open": "126.30",
      "high": "127.90",
      "low": "125.80",
      "close": "126.80",
      "average": "127.1947",
      "volume": "206132",
      "turnover": "26218897.1",
      "trades": "815"
    },
    {
      "date": "2026-04-23",
      "bid": "124.40",
      "ask": "124.60",
      "open": "127.00",
      "high": "127.40",
      "low": "124.30",
      "close": "124.40",
      "average": "125.4112",
      "volume": "56444",
      "turnover": "7078710.6",
      "trades": "530"
    },
    {
      "date": "2026-04-24",
      "bid": "123.50",
      "ask": "123.70",
      "open": "123.80",
      "high": "124.40",
      "low": "122.80",
      "close": "123.60",
      "average": "123.5766",
      "volume": "81138",
      "turnover": "10026776.19",
      "trades": "595"
    },
    {
      "date": "2026-04-27",
      "bid": "122.50",
      "ask": "122.70",
      "open": "123.50",
      "high": "123.60",
      "low": "122.40",
      "close": "122.40",
      "average": "122.6298",
      "volume": "65651",
      "turnover": "8050798.1",
      "trades": "565"
    },
    {
      "date": "2026-04-28",
      "bid": "122.20",
      "ask": "122.30",
      "open": "122.50",
      "high": "123.30",
      "low": "121.30",
      "close": "122.10",
      "average": "122.1712",
      "volume": "80142",
      "turnover": "9791111.9",
      "trades": "594"
    },
    {
      "date": "2026-04-29",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.20",
      "high": "122.60",
      "low": "120.90",
      "close": "122.00",
      "average": "121.833",
      "volume": "100268",
      "turnover": "12215506.95",
      "trades": "613"
    },
    {
      "date": "2026-04-30",
      "bid": "122.40",
      "ask": "122.50",
      "open": "121.30",
      "high": "122.70",
      "low": "121.20",
      "close": "122.70",
      "average": "122.2665",
      "volume": "133753",
      "turnover": "16353503.6",
      "trades": "673"
    },
    {
      "date": "2026-05-04",
      "bid": "122.00",
      "ask": "122.20",
      "open": "124.60",
      "high": "124.80",
      "low": "121.00",
      "close": "121.90",
      "average": "122.1755",
      "volume": "142272",
      "turnover": "17382709.64",
      "trades": "904"
    },
    {
      "date": "2026-05-05",
      "bid": "123.40",
      "ask": "123.50",
      "open": "121.80",
      "high": "123.80",
      "low": "121.80",
      "close": "123.80",
      "average": "123.5629",
      "volume": "205281",
      "turnover": "25365124.2",
      "trades": "834"
    },
    {
      "date": "2026-05-06",
      "bid": "124.80",
      "ask": "125.00",
      "open": "124.00",
      "high": "126.90",
      "low": "124.00",
      "close": "124.70",
      "average": "125.0361",
      "volume": "234530",
      "turnover": "29324409.9",
      "trades": "1114"
    },
    {
      "date": "2026-05-07",
      "bid": "122.90",
      "ask": "123.00",
      "open": "124.70",
      "high": "125.10",
      "low": "121.50",
      "close": "122.80",
      "average": "122.9064",
      "volume": "294105",
      "turnover": "36147508.79",
      "trades": "1403"
    },
    {
      "date": "2026-05-08",
      "bid": "123.30",
      "ask": "123.50",
      "open": "123.10",
      "high": "124.80",
      "low": "122.60",
      "close": "123.80",
      "average": "123.8716",
      "volume": "231501",
      "turnover": "28676438.2",
      "trades": "1484"
    },
    {
      "date": "2026-05-11",
      "bid": "124.60",
      "ask": "124.80",
      "open": "123.50",
      "high": "125.00",
      "low": "122.40",
      "close": "124.70",
      "average": "124.3751",
      "volume": "178066",
      "turnover": "22146745.25",
      "trades": "870"
    },
    {
      "date": "2026-05-12",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.70",
      "high": "124.80",
      "low": "123.20",
      "close": "124.20",
      "average": "124.0212",
      "volume": "119812",
      "turnover": "14859226.3",
      "trades": "736"
    },
    {
      "date": "2026-05-13",
      "bid": "122.70",
      "ask": "122.90",
      "open": "123.80",
      "high": "124.20",
      "low": "122.80",
      "close": "122.80",
      "average": "123.0612",
      "volume": "65021",
      "turnover": "8001561.4",
      "trades": "350"
    },
    {
      "date": "2026-05-15",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.80",
      "high": "123.60",
      "low": "122.50",
      "close": "123.10",
      "average": "123.0339",
      "volume": "120701",
      "turnover": "14850360.4",
      "trades": "726"
    },
    {
      "date": "2026-05-18",
      "bid": "124.00",
      "ask": "124.20",
      "open": "122.00",
      "high": "124.40",
      "low": "121.90",
      "close": "124.40",
      "average": "123.7108",
      "volume": "184203",
      "turnover": "22787482.9",
      "trades": "1143"
    },
    {
      "date": "2026-05-19",
      "bid": "125.80",
      "ask": "126.30",
      "open": "123.90",
      "high": "127.20",
      "low": "123.90",
      "close": "126.30",
      "average": "126.2366",
      "volume": "135236",
      "turnover": "17071699.5",
      "trades": "928"
    },
    {
      "date": "2026-05-20",
      "bid": "127.70",
      "ask": "127.90",
      "open": "126.20",
      "high": "128.10",
      "low": "125.30",
      "close": "128.00",
      "average": "127.387",
      "volume": "163768",
      "turnover": "20860871.3",
      "trades": "692"
    },
    {
      "date": "2026-05-21",
      "bid": "126.50",
      "ask": "126.70",
      "open": "127.90",
      "high": "128.00",
      "low": "126.50",
      "close": "126.90",
      "average": "127.0521",
      "volume": "131329",
      "turnover": "16686052.7",
      "trades": "906"
    },
    {
      "date": "2026-05-22",
      "bid": "127.00",
      "ask": "127.20",
      "open": "126.50",
      "high": "128.10",
      "low": "126.30",
      "close": "126.90",
      "average": "126.9876",
      "volume": "104685",
      "turnover": "13293630.7",
      "trades": "885"
    },
    {
      "date": "2026-05-25",
      "bid": "127.20",
      "ask": "127.60",
      "open": "128.00",
      "high": "128.50",
      "low": "127.10",
      "close": "127.20",
      "average": "127.6118",
      "volume": "91216",
      "turnover": "11640239.5",
      "trades": "651"
    },
    {
      "date": "2026-05-26",
      "bid": "125.60",
      "ask": "125.70",
      "open": "128.40",
      "high": "128.40",
      "low": "125.60",
      "close": "125.80",
      "average": "126.1249",
      "volume": "96277",
      "turnover": "12142926.5",
      "trades": "651"
    },
    {
      "date": "2026-05-27",
      "bid": "125.80",
      "ask": "125.90",
      "open": "125.90",
      "high": "127.40",
      "low": "125.60",
      "close": "126.10",
      "average": "126.2605",
      "volume": "156995",
      "turnover": "19822265",
      "trades": "753"
    },
    {
      "date": "2026-05-28",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.80",
      "high": "126.20",
      "low": "125.00",
      "close": "125.20",
      "average": "125.3614",
      "volume": "278687",
      "turnover": "34935987.5",
      "trades": "857"
    },
    {
      "date": "2026-05-29",
      "bid": "124.90",
      "ask": "125.10",
      "open": "125.30",
      "high": "126.10",
      "low": "124.30",
      "close": "126.10",
      "average": "126.0089",
      "volume": "772614",
      "turnover": "97356237.4",
      "trades": "728"
    },
    {
      "date": "2026-06-01",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.00",
      "high": "125.10",
      "low": "123.40",
      "close": "123.60",
      "average": "123.8236",
      "volume": "140955",
      "turnover": "17453560.85",
      "trades": "765"
    },
    {
      "date": "2026-06-02",
      "bid": "122.00",
      "ask": "122.20",
      "open": "123.90",
      "high": "124.40",
      "low": "122.00",
      "close": "122.30",
      "average": "122.8559",
      "volume": "166619",
      "turnover": "20470170.89",
      "trades": "909"
    },
    {
      "date": "2026-06-03",
      "bid": "121.30",
      "ask": "121.50",
      "open": "122.20",
      "high": "123.10",
      "low": "121.00",
      "close": "121.00",
      "average": "121.6839",
      "volume": "169212",
      "turnover": "20590733.2",
      "trades": "712"
    },
    {
      "date": "2026-06-04",
      "bid": "120.20",
      "ask": "120.50",
      "open": "121.10",
      "high": "122.00",
      "low": "119.40",
      "close": "120.50",
      "average": "120.6538",
      "volume": "331381",
      "turnover": "39917815.9",
      "trades": "1182"
    },
    {
      "date": "2026-06-05",
      "bid": "119.80",
      "ask": "119.90",
      "open": "120.10",
      "high": "121.50",
      "low": "119.50",
      "close": "119.70",
      "average": "120.2469",
      "volume": "173672",
      "turnover": "20884038.6",
      "trades": "874"
    },
    {
      "date": "2026-06-08",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.40",
      "high": "120.20",
      "low": "118.40",
      "close": "119.70",
      "average": "119.4513",
      "volume": "169677",
      "turnover": "20267829.5",
      "trades": "832"
    },
    {
      "date": "2026-06-09",
      "bid": "119.00",
      "ask": "119.20",
      "open": "119.30",
      "high": "119.90",
      "low": "118.90",
      "close": "119.00",
      "average": "119.2485",
      "volume": "201845",
      "turnover": "24069915.85",
      "trades": "1652"
    },
    {
      "date": "2026-06-10",
      "bid": "119.30",
      "ask": "119.60",
      "open": "119.00",
      "high": "119.80",
      "low": "118.30",
      "close": "119.50",
      "average": "119.3381",
      "volume": "272330",
      "turnover": "32499188.5",
      "trades": "1199"
    },
    {
      "date": "2026-06-11",
      "bid": "118.90",
      "ask": "119.00",
      "open": "119.40",
      "high": "119.90",
      "low": "118.10",
      "close": "118.80",
      "average": "119.0118",
      "volume": "337814",
      "turnover": "40204211.79",
      "trades": "1733"
    },
    {
      "date": "2026-06-12",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.40",
      "high": "120.30",
      "low": "118.20",
      "close": "119.40",
      "average": "119.1808",
      "volume": "281587",
      "turnover": "33559701.4",
      "trades": "1095"
    },
    {
      "date": "2026-06-15",
      "bid": "119.50",
      "ask": "119.70",
      "open": "119.80",
      "high": "121.10",
      "low": "119.40",
      "close": "119.40",
      "average": "119.9418",
      "volume": "155146",
      "turnover": "18608570.1",
      "trades": "659"
    },
    {
      "date": "2026-06-16",
      "bid": "119.10",
      "ask": "119.20",
      "open": "119.10",
      "high": "119.60",
      "low": "118.20",
      "close": "119.00",
      "average": "118.9205",
      "volume": "164621",
      "turnover": "19576661.3",
      "trades": "707"
    },
    {
      "date": "2026-06-17",
      "bid": "117.60",
      "ask": "117.80",
      "open": "119.00",
      "high": "119.00",
      "low": "117.40",
      "close": "118.20",
      "average": "118.0945",
      "volume": "158560",
      "turnover": "18724886.64",
      "trades": "818"
    },
    {
      "date": "2026-06-18",
      "bid": "117.90",
      "ask": "118.20",
      "open": "118.00",
      "high": "118.40",
      "low": "116.80",
      "close": "118.40",
      "average": "118.1502",
      "volume": "274691",
      "turnover": "32454222.4",
      "trades": "657"
    },
    {
      "date": "2026-06-22",
      "bid": "118.90",
      "ask": "119.10",
      "open": "117.90",
      "high": "119.10",
      "low": "117.10",
      "close": "119.10",
      "average": "118.622",
      "volume": "125531",
      "turnover": "14889841.4",
      "trades": "628"
    },
    {
      "date": "2026-06-23",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.90",
      "high": "119.50",
      "low": "118.20",
      "close": "118.40",
      "average": "118.6871",
      "volume": "204821",
      "turnover": "24309834.7",
      "trades": "820"
    },
    {
      "date": "2026-06-24",
      "bid": "119.20",
      "ask": "119.60",
      "open": "118.40",
      "high": "120.10",
      "low": "117.60",
      "close": "119.30",
      "average": "119.0452",
      "volume": "487259",
      "turnover": "58065458.05",
      "trades": "591"
    },
    {
      "date": "2026-06-25",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.00",
      "high": "120.90",
      "low": "119.40",
      "close": "120.00",
      "average": "120.1677",
      "volume": "120854",
      "turnover": "14522756.05",
      "trades": "617"
    },
    {
      "date": "2026-06-26",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.00",
      "high": "120.50",
      "low": "119.40",
      "close": "120.10",
      "average": "120.0617",
      "volume": "91446",
      "turnover": "10979161.3",
      "trades": "525"
    },
    {
      "date": "2026-06-29",
      "bid": "118.70",
      "ask": "118.90",
      "open": "120.20",
      "high": "120.20",
      "low": "118.30",
      "close": "119.00",
      "average": "119.027",
      "volume": "101696",
      "turnover": "12104953.6",
      "trades": "695"
    },
    {
      "date": "2026-06-30",
      "bid": "119.10",
      "ask": "119.30",
      "open": "119.50",
      "high": "120.00",
      "low": "118.10",
      "close": "119.60",
      "average": "119.4589",
      "volume": "309950",
      "turnover": "37026173.1",
      "trades": "902"
    },
    {
      "date": "2026-07-01",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.40",
      "high": "120.10",
      "low": "118.30",
      "close": "119.40",
      "average": "119.296",
      "volume": "139874",
      "turnover": "16686417.4",
      "trades": "700"
    },
    {
      "date": "2026-07-02",
      "bid": "121.30",
      "ask": "121.50",
      "open": "119.30",
      "high": "121.60",
      "low": "119.10",
      "close": "121.50",
      "average": "120.8766",
      "volume": "288047",
      "turnover": "34818107.79",
      "trades": "694"
    },
    {
      "date": "2026-07-03",
      "bid": "122.50",
      "ask": "122.80",
      "open": "121.50",
      "high": "123.10",
      "low": "121.50",
      "close": "122.60",
      "average": "122.5643",
      "volume": "102365",
      "turnover": "12546271.1",
      "trades": "638"
    },
    {
      "date": "2026-07-06",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.60",
      "high": "123.80",
      "low": "122.20",
      "close": "122.40",
      "average": "122.6588",
      "volume": "98282",
      "turnover": "12055147.55",
      "trades": "648"
    },
    {
      "date": "2026-07-07",
      "bid": "123.60",
      "ask": "123.80",
      "open": "122.30",
      "high": "124.00",
      "low": "122.20",
      "close": "123.80",
      "average": "123.638",
      "volume": "123579",
      "turnover": "15278940.3",
      "trades": "642"
    },
    {
      "date": "2026-07-08",
      "bid": "119.90",
      "ask": "120.10",
      "open": "123.20",
      "high": "123.20",
      "low": "118.70",
      "close": "120.30",
      "average": "119.6695",
      "volume": "311518",
      "turnover": "37277578.9",
      "trades": "869"
    },
    {
      "date": "2026-07-09",
      "bid": "121.70",
      "ask": "121.80",
      "open": "121.30",
      "high": "122.00",
      "low": "120.30",
      "close": "122.00",
      "average": "121.5761",
      "volume": "149062",
      "turnover": "18122141",
      "trades": "727"
    },
    {
      "date": "2026-07-10",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.00",
      "high": "123.60",
      "low": "121.30",
      "close": "121.50",
      "average": "122.1524",
      "volume": "95948",
      "turnover": "11720955",
      "trades": "618"
    },
    {
      "date": "2026-07-13",
      "bid": "121.10",
      "ask": "121.50",
      "open": "121.40",
      "high": "121.80",
      "low": "120.80",
      "close": "121.40",
      "average": "121.3521",
      "volume": "60948",
      "turnover": "7396175",
      "trades": "429"
    },
    {
      "date": "2026-07-14",
      "bid": "121.40",
      "ask": "121.70",
      "open": "121.00",
      "high": "122.00",
      "low": "119.70",
      "close": "121.90",
      "average": "121.4829",
      "volume": "103620",
      "turnover": "12587759.9",
      "trades": "475"
    },
    {
      "date": "2026-07-15",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.20",
      "high": "122.60",
      "low": "120.70",
      "close": "121.70",
      "average": "121.6625",
      "volume": "97923",
      "turnover": "11912942.3",
      "trades": "491"
    },
    {
      "date": "2026-07-16",
      "bid": "121.00",
      "ask": "121.10",
      "open": "121.70",
      "high": "121.90",
      "low": "120.60",
      "close": "120.90",
      "average": "120.9655",
      "volume": "70374",
      "turnover": "8513377.44",
      "trades": "449"
    },
    {
      "date": "2026-07-17",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.90",
      "high": "122.00",
      "low": "120.70",
      "close": "120.70",
      "average": "121.0817",
      "volume": "1419343",
      "turnover": "171856947.8",
      "trades": "704"
    },
    {
      "date": "2026-07-20",
      "bid": "119.50",
      "ask": "119.70",
      "open": "120.70",
      "high": "120.90",
      "low": "119.40",
      "close": "119.50",
      "average": "119.7605",
      "volume": "78925",
      "turnover": "9453027.25",
      "trades": "436"
    },
    {
      "date": "2026-07-21",
      "bid": "119.70",
      "ask": "120.10",
      "open": "119.50",
      "high": "120.60",
      "low": "118.90",
      "close": "119.50",
      "average": "119.5907",
      "volume": "98318",
      "turnover": "11758719.8",
      "trades": "520"
    },
    {
      "date": "2026-07-22",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.70",
      "high": "121.20",
      "low": "119.20",
      "close": "120.20",
      "average": "120.2533",
      "volume": "119307",
      "turnover": "14350811.6",
      "trades": "505"
    },
    {
      "date": "2026-07-23",
      "bid": "118.60",
      "ask": "118.90",
      "open": "120.20",
      "high": "120.40",
      "low": "118.60",
      "close": "118.80",
      "average": "119.5799",
      "volume": "126826",
      "turnover": "15168990.55",
      "trades": "781"
    },
    {
      "date": "2026-07-24",
      "bid": "119.00",
      "ask": "119.10",
      "open": "118.80",
      "high": "119.70",
      "low": "118.40",
      "close": "119.30",
      "average": "119.0675",
      "volume": "131372",
      "turnover": "15641874.65",
      "trades": "704"
    },
    {
      "date": "2026-07-27",
      "bid": "120.30",
      "ask": "120.60",
      "open": "119.50",
      "high": "120.80",
      "low": "119.40",
      "close": "120.70",
      "average": "120.1052",
      "volume": "222520",
      "turnover": "26715875.2",
      "trades": "1047"
    },
    {
      "date": "2026-07-28",
      "bid": "121.10",
      "ask": "121.40",
      "open": "120.60",
      "high": "121.50",
      "low": "120.00",
      "close": "121.20",
      "average": "120.983",
      "volume": "207885",
      "turnover": "25150358.9",
      "trades": "1007"
    },
    {
      "date": "2026-07-29",
      "bid": "122.30",
      "ask": "122.60",
      "open": "121.30",
      "high": "122.60",
      "low": "120.30",
      "close": "122.40",
      "average": "121.5741",
      "volume": "166465",
      "turnover": "20231350.7",
      "trades": "1027"
    },
    {
      "date": "2026-07-30",
      "bid": "122.50",
      "ask": "122.70",
      "open": "121.20",
      "high": "124.90",
      "low": "121.20",
      "close": "122.50",
      "average": "123.1732",
      "volume": "134734",
      "turnover": "16596012.25",
      "trades": "577"
    },
    {
      "date": "2026-07-31",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.40",
      "high": "123.20",
      "low": "121.20",
      "close": "121.20",
      "average": "121.7975",
      "volume": "135932",
      "turnover": "16557091.45",
      "trades": "517"
    },
    {
      "date": "2026-08-03",
      "bid": "122.00",
      "ask": "122.10",
      "open": "121.20",
      "high": "122.50",
      "low": "120.70",
      "close": "122.20",
      "average": "122.0395",
      "volume": "112425",
      "turnover": "13711361.2",
      "trades": "524"
    },
    {
      "date": "2026-08-04",
      "bid": "122.10",
      "ask": "122.30",
      "open": "122.20",
      "high": "122.60",
      "low": "121.30",
      "close": "122.50",
      "average": "122.1769",
      "volume": "102910",
      "turnover": "12570411.25",
      "trades": "471"
    },
    {
      "date": "2026-08-05",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.10",
      "high": "122.60",
      "low": "121.50",
      "close": "121.50",
      "average": "121.7283",
      "volume": "103849",
      "turnover": "12642267.9",
      "trades": "458"
    }
  ]
}