{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5653902/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/apotea?id=TX5653902",
    "requested_from_date": "2024-12-06",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5653902",
    "asset_class": "SHARES",
    "isin": "SE0023313762",
    "symbol": "APOTEA",
    "company": "Apotea",
    "market": null,
    "last_sale_price": "SEK 73.05",
    "time_as_of": "2026-08-05"
  },
  "row_count": 411,
  "first_date": "2024-12-06",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-12-06",
      "bid": "84.40",
      "ask": "84.59",
      "open": "76.75",
      "high": "88.25",
      "low": "76.75",
      "close": "84.00",
      "average": "82.0451",
      "volume": "7080176",
      "turnover": "580542096.7",
      "trades": "73421"
    },
    {
      "date": "2024-12-09",
      "bid": "88.51",
      "ask": "88.55",
      "open": "85.00",
      "high": "97.52",
      "low": "84.70",
      "close": "88.00",
      "average": "90.8727",
      "volume": "2361606",
      "turnover": "214670656.58",
      "trades": "21276"
    },
    {
      "date": "2024-12-10",
      "bid": "83.85",
      "ask": "83.86",
      "open": "89.12",
      "high": "90.96",
      "low": "83.53",
      "close": "83.80",
      "average": "86.1628",
      "volume": "1012516",
      "turnover": "87325272.48",
      "trades": "10475"
    },
    {
      "date": "2024-12-11",
      "bid": "79.85",
      "ask": "79.95",
      "open": "83.85",
      "high": "84.80",
      "low": "79.20",
      "close": "79.80",
      "average": "80.6717",
      "volume": "911595",
      "turnover": "73510612.37",
      "trades": "7309"
    },
    {
      "date": "2024-12-12",
      "bid": "88.70",
      "ask": "88.95",
      "open": "79.95",
      "high": "89.75",
      "low": "78.25",
      "close": "88.70",
      "average": "85.0204",
      "volume": "943730",
      "turnover": "80249480.45",
      "trades": "7490"
    },
    {
      "date": "2024-12-13",
      "bid": "83.35",
      "ask": "83.50",
      "open": "88.95",
      "high": "89.95",
      "low": "82.70",
      "close": "83.45",
      "average": "86.149",
      "volume": "477860",
      "turnover": "41154908.93",
      "trades": "4969"
    },
    {
      "date": "2024-12-16",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.50",
      "high": "85.85",
      "low": "82.90",
      "close": "83.75",
      "average": "83.8519",
      "volume": "206653",
      "turnover": "17342752.88",
      "trades": "2914"
    },
    {
      "date": "2024-12-17",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.70",
      "high": "84.40",
      "low": "83.00",
      "close": "84.00",
      "average": "83.7899",
      "volume": "219983",
      "turnover": "18438196.91",
      "trades": "2252"
    },
    {
      "date": "2024-12-18",
      "bid": "82.15",
      "ask": "82.30",
      "open": "84.00",
      "high": "84.20",
      "low": "81.05",
      "close": "82.40",
      "average": "82.2747",
      "volume": "232466",
      "turnover": "19120797.97",
      "trades": "2798"
    },
    {
      "date": "2024-12-19",
      "bid": "81.00",
      "ask": "81.20",
      "open": "82.15",
      "high": "82.95",
      "low": "80.00",
      "close": "80.90",
      "average": "81.2471",
      "volume": "262964",
      "turnover": "21371830.72",
      "trades": "2379"
    },
    {
      "date": "2024-12-20",
      "bid": "82.30",
      "ask": "82.45",
      "open": "81.20",
      "high": "82.65",
      "low": "80.40",
      "close": "82.65",
      "average": "81.0945",
      "volume": "156086",
      "turnover": "12658361.47",
      "trades": "1786"
    },
    {
      "date": "2024-12-23",
      "bid": "81.30",
      "ask": "81.40",
      "open": "82.65",
      "high": "84.05",
      "low": "80.60",
      "close": "81.00",
      "average": "81.8361",
      "volume": "112598",
      "turnover": "9213543.19",
      "trades": "2002"
    },
    {
      "date": "2024-12-27",
      "bid": "81.05",
      "ask": "81.15",
      "open": "81.30",
      "high": "81.75",
      "low": "80.10",
      "close": "81.25",
      "average": "80.984",
      "volume": "135088",
      "turnover": "10940305.87",
      "trades": "1863"
    },
    {
      "date": "2024-12-30",
      "bid": "84.05",
      "ask": "84.20",
      "open": "81.15",
      "high": "84.95",
      "low": "81.10",
      "close": "84.05",
      "average": "83.4128",
      "volume": "179496",
      "turnover": "14960268.4",
      "trades": "2400"
    },
    {
      "date": "2025-01-02",
      "bid": "86.15",
      "ask": "86.40",
      "open": "84.40",
      "high": "87.80",
      "low": "84.40",
      "close": "86.55",
      "average": "86.6236",
      "volume": "163040",
      "turnover": "14123183.05",
      "trades": "2321"
    },
    {
      "date": "2025-01-03",
      "bid": "85.75",
      "ask": "85.90",
      "open": "86.15",
      "high": "88.10",
      "low": "85.50",
      "close": "85.60",
      "average": "86.7551",
      "volume": "152459",
      "turnover": "13227322.61",
      "trades": "1919"
    },
    {
      "date": "2025-01-07",
      "bid": "80.85",
      "ask": "80.95",
      "open": "85.70",
      "high": "86.00",
      "low": "80.50",
      "close": "80.55",
      "average": "82.482",
      "volume": "348554",
      "turnover": "28749226.26",
      "trades": "4109"
    },
    {
      "date": "2025-01-08",
      "bid": "80.45",
      "ask": "80.65",
      "open": "80.85",
      "high": "81.70",
      "low": "80.10",
      "close": "80.50",
      "average": "80.7324",
      "volume": "143273",
      "turnover": "11566881.58",
      "trades": "1950"
    },
    {
      "date": "2025-01-09",
      "bid": "79.45",
      "ask": "79.55",
      "open": "80.55",
      "high": "81.25",
      "low": "78.20",
      "close": "79.20",
      "average": "79.4947",
      "volume": "189363",
      "turnover": "15053283.51",
      "trades": "2254"
    },
    {
      "date": "2025-01-10",
      "bid": "79.10",
      "ask": "79.20",
      "open": "79.55",
      "high": "80.00",
      "low": "78.85",
      "close": "78.95",
      "average": "79.2552",
      "volume": "106408",
      "turnover": "8434334.52",
      "trades": "1539"
    },
    {
      "date": "2025-01-13",
      "bid": "80.30",
      "ask": "80.45",
      "open": "79.10",
      "high": "80.95",
      "low": "78.60",
      "close": "80.15",
      "average": "79.845",
      "volume": "108766",
      "turnover": "8685601.33",
      "trades": "1661"
    },
    {
      "date": "2025-01-14",
      "bid": "82.05",
      "ask": "82.20",
      "open": "80.70",
      "high": "82.95",
      "low": "80.60",
      "close": "82.40",
      "average": "82.2752",
      "volume": "180079",
      "turnover": "14816768.65",
      "trades": "1565"
    },
    {
      "date": "2025-01-15",
      "bid": "76.20",
      "ask": "76.35",
      "open": "81.70",
      "high": "81.70",
      "low": "75.25",
      "close": "76.20",
      "average": "77.2663",
      "volume": "727275",
      "turnover": "56186016.14",
      "trades": "6035"
    },
    {
      "date": "2025-01-16",
      "bid": "75.75",
      "ask": "75.80",
      "open": "77.00",
      "high": "77.40",
      "low": "75.55",
      "close": "75.55",
      "average": "76.4836",
      "volume": "366419",
      "turnover": "28024479.42",
      "trades": "2664"
    },
    {
      "date": "2025-01-17",
      "bid": "75.85",
      "ask": "75.95",
      "open": "75.75",
      "high": "76.45",
      "low": "75.55",
      "close": "75.85",
      "average": "76.0138",
      "volume": "124783",
      "turnover": "9485571.5",
      "trades": "1630"
    },
    {
      "date": "2025-01-20",
      "bid": "74.64",
      "ask": "74.74",
      "open": "75.90",
      "high": "76.20",
      "low": "74.06",
      "close": "74.50",
      "average": "74.9827",
      "volume": "185352",
      "turnover": "13897672.77",
      "trades": "2015"
    },
    {
      "date": "2025-01-21",
      "bid": "74.36",
      "ask": "74.40",
      "open": "74.64",
      "high": "75.08",
      "low": "73.57",
      "close": "74.30",
      "average": "74.0832",
      "volume": "141718",
      "turnover": "10498787.32",
      "trades": "1853"
    },
    {
      "date": "2025-01-22",
      "bid": "72.70",
      "ask": "72.76",
      "open": "74.25",
      "high": "74.28",
      "low": "72.61",
      "close": "72.61",
      "average": "73.0224",
      "volume": "291421",
      "turnover": "21283683.7",
      "trades": "2306"
    },
    {
      "date": "2025-01-23",
      "bid": "73.41",
      "ask": "73.55",
      "open": "72.61",
      "high": "73.73",
      "low": "72.61",
      "close": "73.50",
      "average": "73.3219",
      "volume": "134253",
      "turnover": "9846115.19",
      "trades": "1863"
    },
    {
      "date": "2025-01-24",
      "bid": "73.12",
      "ask": "73.21",
      "open": "73.55",
      "high": "74.16",
      "low": "73.06",
      "close": "73.12",
      "average": "73.5617",
      "volume": "135793",
      "turnover": "9991356.93",
      "trades": "1613"
    },
    {
      "date": "2025-01-27",
      "bid": "73.20",
      "ask": "73.28",
      "open": "73.12",
      "high": "73.48",
      "low": "72.80",
      "close": "73.20",
      "average": "73.1215",
      "volume": "127090",
      "turnover": "9292648.89",
      "trades": "1864"
    },
    {
      "date": "2025-01-28",
      "bid": "72.76",
      "ask": "72.95",
      "open": "73.28",
      "high": "73.67",
      "low": "72.61",
      "close": "72.70",
      "average": "73.0297",
      "volume": "146937",
      "turnover": "10732029.63",
      "trades": "1464"
    },
    {
      "date": "2025-01-29",
      "bid": "72.34",
      "ask": "72.40",
      "open": "72.76",
      "high": "73.23",
      "low": "72.05",
      "close": "72.32",
      "average": "72.5084",
      "volume": "236799",
      "turnover": "17143753.13",
      "trades": "1479"
    },
    {
      "date": "2025-01-30",
      "bid": "72.83",
      "ask": "72.90",
      "open": "72.40",
      "high": "73.49",
      "low": "72.20",
      "close": "73.36",
      "average": "72.9665",
      "volume": "217838",
      "turnover": "15894861.25",
      "trades": "2317"
    },
    {
      "date": "2025-01-31",
      "bid": "75.17",
      "ask": "75.29",
      "open": "73.36",
      "high": "75.31",
      "low": "72.90",
      "close": "75.30",
      "average": "74.6276",
      "volume": "195435",
      "turnover": "14584934.03",
      "trades": "1496"
    },
    {
      "date": "2025-02-03",
      "bid": "73.47",
      "ask": "73.52",
      "open": "74.59",
      "high": "75.17",
      "low": "72.92",
      "close": "73.50",
      "average": "74.1817",
      "volume": "272149",
      "turnover": "20189487.37",
      "trades": "1801"
    },
    {
      "date": "2025-02-04",
      "bid": "74.03",
      "ask": "74.10",
      "open": "73.52",
      "high": "74.10",
      "low": "73.02",
      "close": "74.00",
      "average": "73.6002",
      "volume": "64815",
      "turnover": "4770378.61",
      "trades": "821"
    },
    {
      "date": "2025-02-05",
      "bid": "74.70",
      "ask": "74.82",
      "open": "74.06",
      "high": "74.87",
      "low": "73.65",
      "close": "74.74",
      "average": "74.2936",
      "volume": "169778",
      "turnover": "12616815.14",
      "trades": "1145"
    },
    {
      "date": "2025-02-06",
      "bid": "79.53",
      "ask": "79.68",
      "open": "77.89",
      "high": "81.65",
      "low": "77.35",
      "close": "79.64",
      "average": "79.7541",
      "volume": "944211",
      "turnover": "75304005.27",
      "trades": "5345"
    },
    {
      "date": "2025-02-07",
      "bid": "79.62",
      "ask": "79.63",
      "open": "79.55",
      "high": "81.00",
      "low": "79.00",
      "close": "79.64",
      "average": "79.8861",
      "volume": "296579",
      "turnover": "23682901.02",
      "trades": "2054"
    },
    {
      "date": "2025-02-10",
      "bid": "81.10",
      "ask": "81.34",
      "open": "79.63",
      "high": "81.50",
      "low": "78.00",
      "close": "81.50",
      "average": "80.2419",
      "volume": "301641",
      "turnover": "24215640.37",
      "trades": "1716"
    },
    {
      "date": "2025-02-11",
      "bid": "82.87",
      "ask": "83.08",
      "open": "81.34",
      "high": "83.50",
      "low": "80.53",
      "close": "83.50",
      "average": "82.1026",
      "volume": "245827",
      "turnover": "20171000.43",
      "trades": "1683"
    },
    {
      "date": "2025-02-12",
      "bid": "84.82",
      "ask": "84.97",
      "open": "83.00",
      "high": "85.00",
      "low": "82.20",
      "close": "85.00",
      "average": "84.0285",
      "volume": "278670",
      "turnover": "23412547.95",
      "trades": "1830"
    },
    {
      "date": "2025-02-13",
      "bid": "82.12",
      "ask": "82.38",
      "open": "85.00",
      "high": "85.94",
      "low": "81.91",
      "close": "82.50",
      "average": "83.3384",
      "volume": "224989",
      "turnover": "18750135.19",
      "trades": "2075"
    },
    {
      "date": "2025-02-14",
      "bid": "81.18",
      "ask": "81.67",
      "open": "82.11",
      "high": "82.30",
      "low": "81.00",
      "close": "81.03",
      "average": "81.5981",
      "volume": "89118",
      "turnover": "7271859.44",
      "trades": "1056"
    },
    {
      "date": "2025-02-17",
      "bid": "78.75",
      "ask": "78.87",
      "open": "80.80",
      "high": "80.82",
      "low": "76.51",
      "close": "79.53",
      "average": "78.2643",
      "volume": "470762",
      "turnover": "36847542.97",
      "trades": "3160"
    },
    {
      "date": "2025-02-18",
      "bid": "79.50",
      "ask": "79.69",
      "open": "78.50",
      "high": "79.82",
      "low": "78.00",
      "close": "79.65",
      "average": "78.6689",
      "volume": "161971",
      "turnover": "12746889.43",
      "trades": "1507"
    },
    {
      "date": "2025-02-19",
      "bid": "78.38",
      "ask": "78.51",
      "open": "79.50",
      "high": "80.37",
      "low": "78.12",
      "close": "78.12",
      "average": "79.4291",
      "volume": "100376",
      "turnover": "7974883.46",
      "trades": "1014"
    },
    {
      "date": "2025-02-20",
      "bid": "79.40",
      "ask": "79.54",
      "open": "78.12",
      "high": "79.56",
      "low": "78.12",
      "close": "79.46",
      "average": "79.0849",
      "volume": "71538",
      "turnover": "5657698.97",
      "trades": "952"
    },
    {
      "date": "2025-02-21",
      "bid": "78.25",
      "ask": "78.40",
      "open": "79.40",
      "high": "79.63",
      "low": "77.61",
      "close": "78.18",
      "average": "78.569",
      "volume": "87359",
      "turnover": "6864189.59",
      "trades": "1058"
    },
    {
      "date": "2025-02-24",
      "bid": "80.16",
      "ask": "80.36",
      "open": "78.25",
      "high": "80.50",
      "low": "78.25",
      "close": "80.50",
      "average": "79.4959",
      "volume": "81550",
      "turnover": "6482701.66",
      "trades": "846"
    },
    {
      "date": "2025-02-25",
      "bid": "80.92",
      "ask": "80.93",
      "open": "80.36",
      "high": "82.00",
      "low": "79.81",
      "close": "80.92",
      "average": "80.9884",
      "volume": "75828",
      "turnover": "6140125.26",
      "trades": "1070"
    },
    {
      "date": "2025-02-26",
      "bid": "82.83",
      "ask": "83.00",
      "open": "80.93",
      "high": "83.00",
      "low": "80.59",
      "close": "83.00",
      "average": "81.923",
      "volume": "119727",
      "turnover": "9818938.86",
      "trades": "998"
    },
    {
      "date": "2025-02-27",
      "bid": "83.00",
      "ask": "83.38",
      "open": "82.99",
      "high": "83.92",
      "low": "82.05",
      "close": "83.11",
      "average": "83.0638",
      "volume": "98015",
      "turnover": "8140735.88",
      "trades": "1039"
    },
    {
      "date": "2025-02-28",
      "bid": "83.43",
      "ask": "83.49",
      "open": "82.77",
      "high": "83.61",
      "low": "81.60",
      "close": "83.61",
      "average": "82.6193",
      "volume": "148124",
      "turnover": "12240578.89",
      "trades": "1261"
    },
    {
      "date": "2025-03-03",
      "bid": "77.64",
      "ask": "77.73",
      "open": "83.00",
      "high": "83.04",
      "low": "77.30",
      "close": "77.70",
      "average": "79.5134",
      "volume": "346794",
      "turnover": "27576295.83",
      "trades": "3158"
    },
    {
      "date": "2025-03-04",
      "bid": "76.13",
      "ask": "76.34",
      "open": "77.35",
      "high": "77.98",
      "low": "76.00",
      "close": "76.12",
      "average": "76.706",
      "volume": "113961",
      "turnover": "8741823.78",
      "trades": "1259"
    },
    {
      "date": "2025-03-05",
      "bid": "75.99",
      "ask": "76.49",
      "open": "76.34",
      "high": "77.60",
      "low": "75.90",
      "close": "75.90",
      "average": "76.5848",
      "volume": "107341",
      "turnover": "8220528.77",
      "trades": "900"
    },
    {
      "date": "2025-03-06",
      "bid": "74.64",
      "ask": "74.87",
      "open": "76.28",
      "high": "77.00",
      "low": "74.30",
      "close": "74.72",
      "average": "75.2785",
      "volume": "103227",
      "turnover": "7762250.66",
      "trades": "1244"
    },
    {
      "date": "2025-03-07",
      "bid": "75.70",
      "ask": "75.80",
      "open": "74.64",
      "high": "76.10",
      "low": "74.20",
      "close": "76.10",
      "average": "75.1741",
      "volume": "67509",
      "turnover": "5074660.99",
      "trades": "1060"
    },
    {
      "date": "2025-03-10",
      "bid": "75.30",
      "ask": "75.58",
      "open": "76.00",
      "high": "77.20",
      "low": "75.11",
      "close": "75.33",
      "average": "76.1593",
      "volume": "58728",
      "turnover": "4472440.38",
      "trades": "916"
    },
    {
      "date": "2025-03-11",
      "bid": "73.20",
      "ask": "73.24",
      "open": "75.30",
      "high": "76.00",
      "low": "72.70",
      "close": "73.22",
      "average": "74.1183",
      "volume": "142963",
      "turnover": "10596432.01",
      "trades": "1268"
    },
    {
      "date": "2025-03-12",
      "bid": "74.90",
      "ask": "75.29",
      "open": "73.24",
      "high": "75.50",
      "low": "73.24",
      "close": "75.13",
      "average": "74.4961",
      "volume": "101872",
      "turnover": "7589099.02",
      "trades": "920"
    },
    {
      "date": "2025-03-13",
      "bid": "75.99",
      "ask": "76.20",
      "open": "75.36",
      "high": "76.78",
      "low": "75.36",
      "close": "76.09",
      "average": "76.2111",
      "volume": "45690",
      "turnover": "3481585.55",
      "trades": "608"
    },
    {
      "date": "2025-03-14",
      "bid": "76.37",
      "ask": "76.99",
      "open": "76.33",
      "high": "78.08",
      "low": "76.25",
      "close": "76.52",
      "average": "77.1785",
      "volume": "52223",
      "turnover": "4031040.46",
      "trades": "691"
    },
    {
      "date": "2025-03-17",
      "bid": "77.76",
      "ask": "78.00",
      "open": "76.78",
      "high": "78.28",
      "low": "76.54",
      "close": "78.10",
      "average": "77.7036",
      "volume": "62728",
      "turnover": "4874520.86",
      "trades": "770"
    },
    {
      "date": "2025-03-18",
      "bid": "75.37",
      "ask": "75.49",
      "open": "78.00",
      "high": "78.40",
      "low": "74.91",
      "close": "75.26",
      "average": "75.6252",
      "volume": "113116",
      "turnover": "8553143.3",
      "trades": "1333"
    },
    {
      "date": "2025-03-19",
      "bid": "74.60",
      "ask": "74.67",
      "open": "75.37",
      "high": "75.37",
      "low": "73.51",
      "close": "74.42",
      "average": "74.3873",
      "volume": "150133",
      "turnover": "11166732.71",
      "trades": "1014"
    },
    {
      "date": "2025-03-20",
      "bid": "74.29",
      "ask": "74.42",
      "open": "74.50",
      "high": "75.20",
      "low": "73.85",
      "close": "74.48",
      "average": "74.3918",
      "volume": "62431",
      "turnover": "4645266.3",
      "trades": "671"
    },
    {
      "date": "2025-03-21",
      "bid": "74.20",
      "ask": "74.37",
      "open": "74.29",
      "high": "74.72",
      "low": "73.67",
      "close": "74.26",
      "average": "74.181",
      "volume": "38292",
      "turnover": "2840545.27",
      "trades": "480"
    },
    {
      "date": "2025-03-24",
      "bid": "74.81",
      "ask": "75.07",
      "open": "74.20",
      "high": "75.79",
      "low": "74.20",
      "close": "75.00",
      "average": "74.9236",
      "volume": "72318",
      "turnover": "5418559.15",
      "trades": "788"
    },
    {
      "date": "2025-03-25",
      "bid": "74.21",
      "ask": "74.32",
      "open": "74.81",
      "high": "74.81",
      "low": "73.60",
      "close": "74.21",
      "average": "74.1835",
      "volume": "84072",
      "turnover": "6235760.69",
      "trades": "823"
    },
    {
      "date": "2025-03-26",
      "bid": "74.37",
      "ask": "74.48",
      "open": "74.21",
      "high": "74.92",
      "low": "74.03",
      "close": "74.45",
      "average": "74.4715",
      "volume": "45855",
      "turnover": "3415280.14",
      "trades": "628"
    },
    {
      "date": "2025-03-27",
      "bid": "74.26",
      "ask": "74.49",
      "open": "74.10",
      "high": "74.71",
      "low": "73.81",
      "close": "74.33",
      "average": "74.2572",
      "volume": "24610",
      "turnover": "1827499.42",
      "trades": "462"
    },
    {
      "date": "2025-03-28",
      "bid": "73.34",
      "ask": "73.40",
      "open": "74.26",
      "high": "74.26",
      "low": "72.51",
      "close": "73.34",
      "average": "73.1215",
      "volume": "77669",
      "turnover": "5679305.23",
      "trades": "796"
    },
    {
      "date": "2025-03-31",
      "bid": "72.89",
      "ask": "72.95",
      "open": "73.00",
      "high": "73.28",
      "low": "72.35",
      "close": "72.88",
      "average": "72.9448",
      "volume": "113447",
      "turnover": "8276647.94",
      "trades": "834"
    },
    {
      "date": "2025-04-01",
      "bid": "71.87",
      "ask": "72.00",
      "open": "73.97",
      "high": "73.97",
      "low": "71.60",
      "close": "71.92",
      "average": "72.4209",
      "volume": "59432",
      "turnover": "4306116.36",
      "trades": "610"
    },
    {
      "date": "2025-04-02",
      "bid": "71.31",
      "ask": "71.54",
      "open": "71.87",
      "high": "72.49",
      "low": "71.15",
      "close": "71.43",
      "average": "71.5941",
      "volume": "85762",
      "turnover": "6139665.14",
      "trades": "762"
    },
    {
      "date": "2025-04-03",
      "bid": "70.32",
      "ask": "70.43",
      "open": "69.13",
      "high": "71.01",
      "low": "68.66",
      "close": "70.43",
      "average": "70.4298",
      "volume": "285256",
      "turnover": "20151310.67",
      "trades": "1183"
    },
    {
      "date": "2025-04-04",
      "bid": "71.18",
      "ask": "71.32",
      "open": "70.32",
      "high": "73.78",
      "low": "70.32",
      "close": "71.32",
      "average": "72.0425",
      "volume": "235849",
      "turnover": "17008502.72",
      "trades": "1827"
    },
    {
      "date": "2025-04-07",
      "bid": "67.80",
      "ask": "68.25",
      "open": "68.10",
      "high": "69.80",
      "low": "66.31",
      "close": "67.96",
      "average": "68.0204",
      "volume": "335275",
      "turnover": "22806895.55",
      "trades": "2757"
    },
    {
      "date": "2025-04-08",
      "bid": "71.85",
      "ask": "72.29",
      "open": "69.00",
      "high": "73.23",
      "low": "69.00",
      "close": "72.30",
      "average": "71.2999",
      "volume": "172679",
      "turnover": "12324220.36",
      "trades": "1407"
    },
    {
      "date": "2025-04-09",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.28",
      "high": "71.28",
      "low": "68.61",
      "close": "69.68",
      "average": "69.5708",
      "volume": "190059",
      "turnover": "13230942.35",
      "trades": "1493"
    },
    {
      "date": "2025-04-10",
      "bid": "70.74",
      "ask": "71.04",
      "open": "72.61",
      "high": "73.39",
      "low": "69.94",
      "close": "71.05",
      "average": "70.9587",
      "volume": "152568",
      "turnover": "10828187.25",
      "trades": "1306"
    },
    {
      "date": "2025-04-11",
      "bid": "70.06",
      "ask": "70.94",
      "open": "71.05",
      "high": "71.51",
      "low": "69.13",
      "close": "70.59",
      "average": "70.1436",
      "volume": "90238",
      "turnover": "6331439.78",
      "trades": "725"
    },
    {
      "date": "2025-04-14",
      "bid": "70.33",
      "ask": "70.60",
      "open": "70.94",
      "high": "71.17",
      "low": "70.30",
      "close": "70.51",
      "average": "70.6757",
      "volume": "52866",
      "turnover": "3736244.62",
      "trades": "533"
    },
    {
      "date": "2025-04-15",
      "bid": "75.00",
      "ask": "75.43",
      "open": "70.60",
      "high": "75.51",
      "low": "70.33",
      "close": "75.43",
      "average": "72.917",
      "volume": "224545",
      "turnover": "16366858.04",
      "trades": "1027"
    },
    {
      "date": "2025-04-16",
      "bid": "72.85",
      "ask": "73.14",
      "open": "75.00",
      "high": "75.03",
      "low": "72.80",
      "close": "73.13",
      "average": "73.4913",
      "volume": "57279",
      "turnover": "4208939.05",
      "trades": "724"
    },
    {
      "date": "2025-04-17",
      "bid": "72.08",
      "ask": "72.64",
      "open": "72.85",
      "high": "73.20",
      "low": "72.08",
      "close": "72.71",
      "average": "72.6465",
      "volume": "30349",
      "turnover": "2204757.35",
      "trades": "394"
    },
    {
      "date": "2025-04-22",
      "bid": "74.52",
      "ask": "74.73",
      "open": "72.64",
      "high": "74.76",
      "low": "71.46",
      "close": "74.57",
      "average": "73.5646",
      "volume": "50471",
      "turnover": "3711990.75",
      "trades": "665"
    },
    {
      "date": "2025-04-23",
      "bid": "74.60",
      "ask": "75.04",
      "open": "74.84",
      "high": "75.60",
      "low": "74.45",
      "close": "74.98",
      "average": "74.9339",
      "volume": "71066",
      "turnover": "5325177.29",
      "trades": "984"
    },
    {
      "date": "2025-04-24",
      "bid": "76.30",
      "ask": "76.65",
      "open": "74.98",
      "high": "76.82",
      "low": "73.91",
      "close": "76.37",
      "average": "75.8227",
      "volume": "59810",
      "turnover": "4533209.78",
      "trades": "652"
    },
    {
      "date": "2025-04-25",
      "bid": "76.32",
      "ask": "76.49",
      "open": "76.99",
      "high": "77.41",
      "low": "76.11",
      "close": "76.80",
      "average": "76.7802",
      "volume": "41644",
      "turnover": "3197185.58",
      "trades": "684"
    },
    {
      "date": "2025-04-28",
      "bid": "77.19",
      "ask": "78.19",
      "open": "76.49",
      "high": "78.21",
      "low": "76.00",
      "close": "77.83",
      "average": "77.2166",
      "volume": "56234",
      "turnover": "4342543.86",
      "trades": "649"
    },
    {
      "date": "2025-04-29",
      "bid": "77.98",
      "ask": "78.24",
      "open": "77.29",
      "high": "79.60",
      "low": "77.29",
      "close": "78.08",
      "average": "78.4636",
      "volume": "49255",
      "turnover": "3864803.18",
      "trades": "684"
    },
    {
      "date": "2025-04-30",
      "bid": "81.91",
      "ask": "82.69",
      "open": "78.00",
      "high": "82.70",
      "low": "76.48",
      "close": "82.70",
      "average": "81.1006",
      "volume": "179463",
      "turnover": "14557180.85",
      "trades": "1158"
    },
    {
      "date": "2025-05-02",
      "bid": "85.86",
      "ask": "87.28",
      "open": "82.68",
      "high": "87.30",
      "low": "80.78",
      "close": "86.40",
      "average": "84.7807",
      "volume": "211800",
      "turnover": "17959013.48",
      "trades": "1807"
    },
    {
      "date": "2025-05-05",
      "bid": "86.22",
      "ask": "86.40",
      "open": "86.00",
      "high": "87.10",
      "low": "85.31",
      "close": "86.00",
      "average": "86.1199",
      "volume": "101931",
      "turnover": "8778592.08",
      "trades": "1229"
    },
    {
      "date": "2025-05-06",
      "bid": "86.07",
      "ask": "86.51",
      "open": "86.00",
      "high": "87.47",
      "low": "84.09",
      "close": "86.50",
      "average": "86.1529",
      "volume": "154154",
      "turnover": "13283850.57",
      "trades": "1192"
    },
    {
      "date": "2025-05-07",
      "bid": "87.25",
      "ask": "87.87",
      "open": "86.51",
      "high": "88.30",
      "low": "85.70",
      "close": "88.04",
      "average": "87.4319",
      "volume": "142558",
      "turnover": "12466897.23",
      "trades": "1262"
    },
    {
      "date": "2025-05-08",
      "bid": "92.43",
      "ask": "92.52",
      "open": "92.03",
      "high": "100.68",
      "low": "91.58",
      "close": "91.58",
      "average": "94.6255",
      "volume": "607709",
      "turnover": "57506553.58",
      "trades": "4179"
    },
    {
      "date": "2025-05-09",
      "bid": "98.96",
      "ask": "99.50",
      "open": "92.55",
      "high": "100.14",
      "low": "92.55",
      "close": "100.14",
      "average": "97.3301",
      "volume": "475728",
      "turnover": "46303341.02",
      "trades": "3703"
    },
    {
      "date": "2025-05-12",
      "bid": "101.88",
      "ask": "102.00",
      "open": "99.50",
      "high": "103.60",
      "low": "99.50",
      "close": "101.54",
      "average": "101.7405",
      "volume": "290407",
      "turnover": "29540511.35",
      "trades": "2769"
    },
    {
      "date": "2025-05-13",
      "bid": "99.28",
      "ask": "99.55",
      "open": "101.54",
      "high": "103.10",
      "low": "98.22",
      "close": "99.60",
      "average": "100.3782",
      "volume": "243169",
      "turnover": "24427490.12",
      "trades": "2545"
    },
    {
      "date": "2025-05-14",
      "bid": "97.11",
      "ask": "97.66",
      "open": "99.00",
      "high": "99.95",
      "low": "96.38",
      "close": "97.95",
      "average": "98.0099",
      "volume": "170990",
      "turnover": "16760089.78",
      "trades": "1976"
    },
    {
      "date": "2025-05-15",
      "bid": "95.72",
      "ask": "95.82",
      "open": "97.34",
      "high": "97.69",
      "low": "94.00",
      "close": "96.20",
      "average": "95.2656",
      "volume": "471994",
      "turnover": "44954272.49",
      "trades": "2028"
    },
    {
      "date": "2025-05-16",
      "bid": "96.12",
      "ask": "96.30",
      "open": "95.84",
      "high": "97.28",
      "low": "95.38",
      "close": "95.94",
      "average": "95.9961",
      "volume": "329732",
      "turnover": "31655201.35",
      "trades": "1144"
    },
    {
      "date": "2025-05-19",
      "bid": "94.28",
      "ask": "94.50",
      "open": "96.12",
      "high": "96.56",
      "low": "93.77",
      "close": "94.50",
      "average": "94.6235",
      "volume": "96147",
      "turnover": "9097679.4",
      "trades": "1093"
    },
    {
      "date": "2025-05-20",
      "bid": "97.11",
      "ask": "97.20",
      "open": "94.28",
      "high": "97.80",
      "low": "94.00",
      "close": "97.00",
      "average": "96.2345",
      "volume": "360901",
      "turnover": "34555040.75",
      "trades": "1572"
    },
    {
      "date": "2025-05-21",
      "bid": "95.17",
      "ask": "96.41",
      "open": "97.20",
      "high": "97.80",
      "low": "93.72",
      "close": "95.44",
      "average": "94.987",
      "volume": "146144",
      "turnover": "13881617.3",
      "trades": "1301"
    },
    {
      "date": "2025-05-22",
      "bid": "97.17",
      "ask": "97.47",
      "open": "96.00",
      "high": "98.64",
      "low": "95.27",
      "close": "97.93",
      "average": "97.0994",
      "volume": "146570",
      "turnover": "14230075.01",
      "trades": "1400"
    },
    {
      "date": "2025-05-23",
      "bid": "95.27",
      "ask": "95.34",
      "open": "97.47",
      "high": "97.47",
      "low": "94.00",
      "close": "95.34",
      "average": "95.4247",
      "volume": "129073",
      "turnover": "12316763.83",
      "trades": "1212"
    },
    {
      "date": "2025-05-26",
      "bid": "97.33",
      "ask": "98.01",
      "open": "96.48",
      "high": "98.28",
      "low": "96.48",
      "close": "98.01",
      "average": "97.7749",
      "volume": "154298",
      "turnover": "15086407.47",
      "trades": "1296"
    },
    {
      "date": "2025-05-27",
      "bid": "98.60",
      "ask": "99.11",
      "open": "98.06",
      "high": "101.50",
      "low": "98.06",
      "close": "98.80",
      "average": "99.8256",
      "volume": "176825",
      "turnover": "17652670.12",
      "trades": "1517"
    },
    {
      "date": "2025-05-28",
      "bid": "98.74",
      "ask": "99.03",
      "open": "98.80",
      "high": "99.50",
      "low": "97.30",
      "close": "99.50",
      "average": "98.4488",
      "volume": "129061",
      "turnover": "12704086.38",
      "trades": "1044"
    },
    {
      "date": "2025-05-30",
      "bid": "103.62",
      "ask": "104.44",
      "open": "99.15",
      "high": "105.66",
      "low": "96.66",
      "close": "104.52",
      "average": "102.1252",
      "volume": "1098299",
      "turnover": "112132781.99",
      "trades": "3735"
    },
    {
      "date": "2025-06-02",
      "bid": "97.00",
      "ask": "97.30",
      "open": "102.88",
      "high": "102.88",
      "low": "96.69",
      "close": "96.69",
      "average": "98.9636",
      "volume": "645977",
      "turnover": "63930144.99",
      "trades": "3737"
    },
    {
      "date": "2025-06-03",
      "bid": "94.28",
      "ask": "94.45",
      "open": "96.10",
      "high": "96.99",
      "low": "94.00",
      "close": "94.64",
      "average": "95.2649",
      "volume": "217085",
      "turnover": "20681146.69",
      "trades": "1851"
    },
    {
      "date": "2025-06-04",
      "bid": "96.10",
      "ask": "96.30",
      "open": "95.58",
      "high": "97.40",
      "low": "93.04",
      "close": "96.17",
      "average": "94.8681",
      "volume": "220412",
      "turnover": "20908500.46",
      "trades": "1560"
    },
    {
      "date": "2025-06-05",
      "bid": "95.03",
      "ask": "95.25",
      "open": "96.10",
      "high": "97.82",
      "low": "94.77",
      "close": "94.93",
      "average": "96.4103",
      "volume": "411336",
      "turnover": "39656944.26",
      "trades": "1496"
    },
    {
      "date": "2025-06-09",
      "bid": "97.00",
      "ask": "97.21",
      "open": "95.03",
      "high": "99.99",
      "low": "95.03",
      "close": "96.86",
      "average": "97.666",
      "volume": "143476",
      "turnover": "14025672.49",
      "trades": "1258"
    },
    {
      "date": "2025-06-10",
      "bid": "97.13",
      "ask": "97.55",
      "open": "98.00",
      "high": "98.86",
      "low": "97.05",
      "close": "97.42",
      "average": "97.7876",
      "volume": "67484",
      "turnover": "6599055.13",
      "trades": "747"
    },
    {
      "date": "2025-06-11",
      "bid": "90.01",
      "ask": "90.07",
      "open": "93.00",
      "high": "93.00",
      "low": "89.72",
      "close": "89.72",
      "average": "91.2894",
      "volume": "9762370",
      "turnover": "897473049.04",
      "trades": "6094"
    },
    {
      "date": "2025-06-12",
      "bid": "87.71",
      "ask": "88.00",
      "open": "90.02",
      "high": "90.02",
      "low": "87.57",
      "close": "87.71",
      "average": "88.1672",
      "volume": "329461",
      "turnover": "29053809.38",
      "trades": "2538"
    },
    {
      "date": "2025-06-13",
      "bid": "87.80",
      "ask": "88.02",
      "open": "86.49",
      "high": "89.36",
      "low": "85.60",
      "close": "87.61",
      "average": "86.9123",
      "volume": "451091",
      "turnover": "39179505.83",
      "trades": "3009"
    },
    {
      "date": "2025-06-16",
      "bid": "87.24",
      "ask": "87.35",
      "open": "87.79",
      "high": "89.00",
      "low": "86.74",
      "close": "87.27",
      "average": "87.9081",
      "volume": "151975",
      "turnover": "13362891.97",
      "trades": "1304"
    },
    {
      "date": "2025-06-17",
      "bid": "86.00",
      "ask": "86.61",
      "open": "87.27",
      "high": "87.27",
      "low": "85.64",
      "close": "85.80",
      "average": "86.3049",
      "volume": "217125",
      "turnover": "18737428.38",
      "trades": "1344"
    },
    {
      "date": "2025-06-18",
      "bid": "86.72",
      "ask": "86.75",
      "open": "85.99",
      "high": "87.15",
      "low": "85.80",
      "close": "86.55",
      "average": "86.5738",
      "volume": "117457",
      "turnover": "10168387.02",
      "trades": "901"
    },
    {
      "date": "2025-06-19",
      "bid": "86.05",
      "ask": "86.49",
      "open": "86.55",
      "high": "87.18",
      "low": "85.57",
      "close": "86.04",
      "average": "86.1964",
      "volume": "149435",
      "turnover": "12882742.27",
      "trades": "840"
    },
    {
      "date": "2025-06-23",
      "bid": "87.44",
      "ask": "87.63",
      "open": "86.05",
      "high": "87.72",
      "low": "84.57",
      "close": "87.50",
      "average": "86.5369",
      "volume": "154562",
      "turnover": "13377824.45",
      "trades": "1124"
    },
    {
      "date": "2025-06-24",
      "bid": "87.65",
      "ask": "87.95",
      "open": "88.56",
      "high": "89.47",
      "low": "87.63",
      "close": "87.84",
      "average": "88.3963",
      "volume": "177729",
      "turnover": "15713327.86",
      "trades": "774"
    },
    {
      "date": "2025-06-25",
      "bid": "88.02",
      "ask": "88.25",
      "open": "87.75",
      "high": "89.24",
      "low": "87.65",
      "close": "88.02",
      "average": "88.1172",
      "volume": "106327",
      "turnover": "9371982.4",
      "trades": "792"
    },
    {
      "date": "2025-06-26",
      "bid": "85.66",
      "ask": "85.83",
      "open": "88.26",
      "high": "88.50",
      "low": "84.93",
      "close": "85.87",
      "average": "85.6151",
      "volume": "250274",
      "turnover": "21427179.32",
      "trades": "1711"
    },
    {
      "date": "2025-06-27",
      "bid": "88.08",
      "ask": "88.94",
      "open": "85.96",
      "high": "88.90",
      "low": "85.96",
      "close": "88.81",
      "average": "87.7185",
      "volume": "151816",
      "turnover": "13318561.81",
      "trades": "1221"
    },
    {
      "date": "2025-06-30",
      "bid": "87.42",
      "ask": "87.79",
      "open": "88.81",
      "high": "89.11",
      "low": "87.25",
      "close": "88.20",
      "average": "88.2731",
      "volume": "110500",
      "turnover": "9754126.01",
      "trades": "944"
    },
    {
      "date": "2025-07-01",
      "bid": "88.10",
      "ask": "88.40",
      "open": "88.06",
      "high": "89.00",
      "low": "87.85",
      "close": "88.41",
      "average": "88.4366",
      "volume": "66709",
      "turnover": "5898163.22",
      "trades": "673"
    },
    {
      "date": "2025-07-02",
      "bid": "86.93",
      "ask": "87.19",
      "open": "88.41",
      "high": "88.78",
      "low": "86.50",
      "close": "86.94",
      "average": "87.273",
      "volume": "84732",
      "turnover": "7395056.32",
      "trades": "935"
    },
    {
      "date": "2025-07-03",
      "bid": "87.80",
      "ask": "87.98",
      "open": "86.92",
      "high": "88.79",
      "low": "86.69",
      "close": "87.75",
      "average": "87.8601",
      "volume": "96102",
      "turnover": "8442228.4",
      "trades": "832"
    },
    {
      "date": "2025-07-04",
      "bid": "87.04",
      "ask": "87.40",
      "open": "87.75",
      "high": "87.85",
      "low": "86.75",
      "close": "86.75",
      "average": "87.1241",
      "volume": "84364",
      "turnover": "7351304.56",
      "trades": "779"
    },
    {
      "date": "2025-07-07",
      "bid": "87.41",
      "ask": "87.70",
      "open": "88.21",
      "high": "88.81",
      "low": "86.80",
      "close": "87.70",
      "average": "87.727",
      "volume": "581788",
      "turnover": "51039697.79",
      "trades": "2483"
    },
    {
      "date": "2025-07-08",
      "bid": "89.03",
      "ask": "89.19",
      "open": "87.80",
      "high": "89.52",
      "low": "86.89",
      "close": "89.52",
      "average": "88.5141",
      "volume": "736132",
      "turnover": "64901254.74",
      "trades": "1627"
    },
    {
      "date": "2025-07-09",
      "bid": "88.75",
      "ask": "89.14",
      "open": "89.72",
      "high": "89.72",
      "low": "85.72",
      "close": "89.22",
      "average": "87.8003",
      "volume": "303982",
      "turnover": "26693022.18",
      "trades": "1983"
    },
    {
      "date": "2025-07-10",
      "bid": "90.71",
      "ask": "90.99",
      "open": "89.14",
      "high": "91.00",
      "low": "89.14",
      "close": "90.97",
      "average": "90.4102",
      "volume": "123865",
      "turnover": "11197577.19",
      "trades": "1333"
    },
    {
      "date": "2025-07-11",
      "bid": "89.10",
      "ask": "89.27",
      "open": "91.00",
      "high": "91.46",
      "low": "89.11",
      "close": "89.49",
      "average": "90.0819",
      "volume": "112629",
      "turnover": "10146647.69",
      "trades": "998"
    },
    {
      "date": "2025-07-14",
      "bid": "90.66",
      "ask": "90.85",
      "open": "88.30",
      "high": "91.68",
      "low": "88.30",
      "close": "90.70",
      "average": "90.5765",
      "volume": "121724",
      "turnover": "11025322.59",
      "trades": "1134"
    },
    {
      "date": "2025-07-15",
      "bid": "92.07",
      "ask": "92.60",
      "open": "91.19",
      "high": "94.20",
      "low": "91.00",
      "close": "92.00",
      "average": "92.5733",
      "volume": "127180",
      "turnover": "11772937.61",
      "trades": "1032"
    },
    {
      "date": "2025-07-16",
      "bid": "95.21",
      "ask": "95.48",
      "open": "92.07",
      "high": "95.72",
      "low": "91.50",
      "close": "95.15",
      "average": "94.5824",
      "volume": "200437",
      "turnover": "18957432.91",
      "trades": "1681"
    },
    {
      "date": "2025-07-17",
      "bid": "96.55",
      "ask": "96.64",
      "open": "95.21",
      "high": "97.12",
      "low": "94.04",
      "close": "97.12",
      "average": "96.1548",
      "volume": "128845",
      "turnover": "12388426.21",
      "trades": "1271"
    },
    {
      "date": "2025-07-18",
      "bid": "100.06",
      "ask": "100.80",
      "open": "96.55",
      "high": "101.72",
      "low": "92.51",
      "close": "100.90",
      "average": "97.2115",
      "volume": "512409",
      "turnover": "49790263.37",
      "trades": "2745"
    },
    {
      "date": "2025-07-21",
      "bid": "108.06",
      "ask": "108.18",
      "open": "101.42",
      "high": "110.50",
      "low": "101.28",
      "close": "108.94",
      "average": "107.5658",
      "volume": "672613",
      "turnover": "72442116.8",
      "trades": "4723"
    },
    {
      "date": "2025-07-22",
      "bid": "114.66",
      "ask": "114.86",
      "open": "108.06",
      "high": "115.96",
      "low": "106.32",
      "close": "114.98",
      "average": "112.3799",
      "volume": "515863",
      "turnover": "57939468.95",
      "trades": "4019"
    },
    {
      "date": "2025-07-23",
      "bid": "119.74",
      "ask": "119.94",
      "open": "114.96",
      "high": "121.00",
      "low": "114.50",
      "close": "119.28",
      "average": "117.8201",
      "volume": "630223",
      "turnover": "74293137.86",
      "trades": "4405"
    },
    {
      "date": "2025-07-24",
      "bid": "118.54",
      "ask": "118.82",
      "open": "119.94",
      "high": "120.16",
      "low": "117.06",
      "close": "118.70",
      "average": "118.8054",
      "volume": "195214",
      "turnover": "23198570.18",
      "trades": "2156"
    },
    {
      "date": "2025-07-25",
      "bid": "120.72",
      "ask": "121.00",
      "open": "118.84",
      "high": "121.80",
      "low": "118.14",
      "close": "121.14",
      "average": "120.184",
      "volume": "349359",
      "turnover": "41827347.36",
      "trades": "1757"
    },
    {
      "date": "2025-07-28",
      "bid": "117.50",
      "ask": "117.64",
      "open": "121.14",
      "high": "122.00",
      "low": "117.00",
      "close": "117.10",
      "average": "118.3302",
      "volume": "188681",
      "turnover": "22330738.79",
      "trades": "2178"
    },
    {
      "date": "2025-07-29",
      "bid": "116.50",
      "ask": "116.66",
      "open": "117.28",
      "high": "118.16",
      "low": "115.00",
      "close": "115.00",
      "average": "116.7902",
      "volume": "236672",
      "turnover": "27650637.9",
      "trades": "1808"
    },
    {
      "date": "2025-07-30",
      "bid": "115.24",
      "ask": "115.78",
      "open": "116.50",
      "high": "117.32",
      "low": "114.68",
      "close": "115.00",
      "average": "115.808",
      "volume": "215588",
      "turnover": "24974022.9",
      "trades": "1900"
    },
    {
      "date": "2025-07-31",
      "bid": "114.18",
      "ask": "114.26",
      "open": "115.00",
      "high": "116.30",
      "low": "114.18",
      "close": "114.52",
      "average": "114.8052",
      "volume": "151032",
      "turnover": "17353175.84",
      "trades": "910"
    },
    {
      "date": "2025-08-01",
      "bid": "112.94",
      "ask": "113.28",
      "open": "114.52",
      "high": "115.12",
      "low": "112.58",
      "close": "113.28",
      "average": "113.3567",
      "volume": "182943",
      "turnover": "20743380.55",
      "trades": "1361"
    },
    {
      "date": "2025-08-04",
      "bid": "114.06",
      "ask": "114.40",
      "open": "113.28",
      "high": "115.70",
      "low": "113.28",
      "close": "114.60",
      "average": "114.6077",
      "volume": "309783",
      "turnover": "35507834.47",
      "trades": "1693"
    },
    {
      "date": "2025-08-05",
      "bid": "115.00",
      "ask": "115.10",
      "open": "115.00",
      "high": "117.00",
      "low": "114.74",
      "close": "115.08",
      "average": "115.6109",
      "volume": "227395",
      "turnover": "26282593.79",
      "trades": "1089"
    },
    {
      "date": "2025-08-06",
      "bid": "113.90",
      "ask": "114.10",
      "open": "116.00",
      "high": "117.38",
      "low": "113.88",
      "close": "114.22",
      "average": "114.5811",
      "volume": "154599",
      "turnover": "17732331.97",
      "trades": "1211"
    },
    {
      "date": "2025-08-07",
      "bid": "115.76",
      "ask": "115.88",
      "open": "114.10",
      "high": "116.46",
      "low": "114.10",
      "close": "115.60",
      "average": "115.6172",
      "volume": "98044",
      "turnover": "11337817.23",
      "trades": "1081"
    },
    {
      "date": "2025-08-08",
      "bid": "116.26",
      "ask": "116.78",
      "open": "115.88",
      "high": "117.20",
      "low": "115.14",
      "close": "116.44",
      "average": "116.348",
      "volume": "111551",
      "turnover": "12982590.89",
      "trades": "1091"
    },
    {
      "date": "2025-08-11",
      "bid": "114.66",
      "ask": "114.98",
      "open": "116.78",
      "high": "117.14",
      "low": "114.04",
      "close": "115.00",
      "average": "115.1738",
      "volume": "156241",
      "turnover": "18009566.37",
      "trades": "1127"
    },
    {
      "date": "2025-08-12",
      "bid": "113.38",
      "ask": "113.68",
      "open": "115.00",
      "high": "117.16",
      "low": "113.26",
      "close": "113.56",
      "average": "114.8514",
      "volume": "86661",
      "turnover": "9960110.94",
      "trades": "922"
    },
    {
      "date": "2025-08-13",
      "bid": "113.02",
      "ask": "113.46",
      "open": "113.38",
      "high": "115.26",
      "low": "111.96",
      "close": "113.00",
      "average": "113.2075",
      "volume": "122191",
      "turnover": "13829957.23",
      "trades": "1327"
    },
    {
      "date": "2025-08-14",
      "bid": "114.72",
      "ask": "115.34",
      "open": "113.46",
      "high": "116.44",
      "low": "113.46",
      "close": "114.68",
      "average": "115.0904",
      "volume": "90454",
      "turnover": "10410524.49",
      "trades": "939"
    },
    {
      "date": "2025-08-15",
      "bid": "111.54",
      "ask": "111.96",
      "open": "115.34",
      "high": "115.40",
      "low": "110.22",
      "close": "111.66",
      "average": "111.487",
      "volume": "172128",
      "turnover": "19183962.54",
      "trades": "1371"
    },
    {
      "date": "2025-08-18",
      "bid": "111.34",
      "ask": "111.94",
      "open": "111.68",
      "high": "113.16",
      "low": "110.76",
      "close": "111.76",
      "average": "111.6932",
      "volume": "114828",
      "turnover": "12826093.43",
      "trades": "1184"
    },
    {
      "date": "2025-08-19",
      "bid": "111.72",
      "ask": "111.90",
      "open": "112.50",
      "high": "112.60",
      "low": "111.26",
      "close": "111.26",
      "average": "111.6809",
      "volume": "72605",
      "turnover": "8108717.75",
      "trades": "883"
    },
    {
      "date": "2025-08-20",
      "bid": "110.80",
      "ask": "110.96",
      "open": "111.60",
      "high": "111.78",
      "low": "110.56",
      "close": "110.56",
      "average": "110.873",
      "volume": "78569",
      "turnover": "8712000.63",
      "trades": "985"
    },
    {
      "date": "2025-08-21",
      "bid": "108.78",
      "ask": "109.20",
      "open": "110.00",
      "high": "111.60",
      "low": "108.28",
      "close": "108.38",
      "average": "108.9882",
      "volume": "104946",
      "turnover": "11438319.44",
      "trades": "1134"
    },
    {
      "date": "2025-08-22",
      "bid": "107.24",
      "ask": "107.42",
      "open": "108.76",
      "high": "108.76",
      "low": "106.24",
      "close": "107.22",
      "average": "107.1067",
      "volume": "191736",
      "turnover": "20537280.86",
      "trades": "1667"
    },
    {
      "date": "2025-08-25",
      "bid": "106.14",
      "ask": "106.44",
      "open": "106.98",
      "high": "108.62",
      "low": "105.28",
      "close": "106.44",
      "average": "106.8847",
      "volume": "131445",
      "turnover": "14051832.24",
      "trades": "1745"
    },
    {
      "date": "2025-08-26",
      "bid": "105.72",
      "ask": "106.00",
      "open": "106.44",
      "high": "108.24",
      "low": "103.10",
      "close": "103.10",
      "average": "103.2483",
      "volume": "2171462",
      "turnover": "224209829.43",
      "trades": "1628"
    },
    {
      "date": "2025-08-27",
      "bid": "105.00",
      "ask": "105.18",
      "open": "103.60",
      "high": "106.30",
      "low": "103.60",
      "close": "105.26",
      "average": "104.8267",
      "volume": "172230",
      "turnover": "18055756.72",
      "trades": "1582"
    },
    {
      "date": "2025-08-28",
      "bid": "102.76",
      "ask": "102.98",
      "open": "105.18",
      "high": "105.32",
      "low": "102.72",
      "close": "103.08",
      "average": "103.3975",
      "volume": "126832",
      "turnover": "13113663.85",
      "trades": "1086"
    },
    {
      "date": "2025-08-29",
      "bid": "103.30",
      "ask": "103.54",
      "open": "103.40",
      "high": "104.26",
      "low": "102.86",
      "close": "103.52",
      "average": "103.5143",
      "volume": "112311",
      "turnover": "11625830.39",
      "trades": "948"
    },
    {
      "date": "2025-09-01",
      "bid": "101.62",
      "ask": "101.98",
      "open": "103.62",
      "high": "103.92",
      "low": "101.56",
      "close": "101.56",
      "average": "102.3673",
      "volume": "87623",
      "turnover": "8969938.52",
      "trades": "1458"
    },
    {
      "date": "2025-09-02",
      "bid": "99.66",
      "ask": "99.79",
      "open": "101.62",
      "high": "101.62",
      "low": "99.24",
      "close": "99.48",
      "average": "99.9481",
      "volume": "97423",
      "turnover": "9737378.1",
      "trades": "1114"
    },
    {
      "date": "2025-09-03",
      "bid": "98.78",
      "ask": "99.00",
      "open": "99.12",
      "high": "99.64",
      "low": "98.11",
      "close": "98.91",
      "average": "98.8992",
      "volume": "95916",
      "turnover": "9485942.55",
      "trades": "901"
    },
    {
      "date": "2025-09-04",
      "bid": "95.59",
      "ask": "96.03",
      "open": "98.78",
      "high": "98.89",
      "low": "95.54",
      "close": "95.54",
      "average": "96.3979",
      "volume": "120546",
      "turnover": "11610500.6",
      "trades": "1299"
    },
    {
      "date": "2025-09-05",
      "bid": "96.64",
      "ask": "96.74",
      "open": "95.59",
      "high": "97.68",
      "low": "94.56",
      "close": "97.04",
      "average": "96.5329",
      "volume": "173540",
      "turnover": "16743499.99",
      "trades": "1400"
    },
    {
      "date": "2025-09-08",
      "bid": "96.58",
      "ask": "96.63",
      "open": "96.74",
      "high": "98.49",
      "low": "96.27",
      "close": "96.38",
      "average": "96.8643",
      "volume": "101072",
      "turnover": "9790784.69",
      "trades": "1081"
    },
    {
      "date": "2025-09-09",
      "bid": "96.00",
      "ask": "96.26",
      "open": "96.58",
      "high": "97.13",
      "low": "95.32",
      "close": "96.16",
      "average": "96.1269",
      "volume": "65546",
      "turnover": "6301024.85",
      "trades": "815"
    },
    {
      "date": "2025-09-10",
      "bid": "95.73",
      "ask": "96.44",
      "open": "96.00",
      "high": "96.88",
      "low": "95.71",
      "close": "95.91",
      "average": "96.1844",
      "volume": "90950",
      "turnover": "8748352.26",
      "trades": "907"
    },
    {
      "date": "2025-09-11",
      "bid": "95.90",
      "ask": "95.98",
      "open": "96.00",
      "high": "96.88",
      "low": "95.32",
      "close": "96.15",
      "average": "95.9665",
      "volume": "60430",
      "turnover": "5799473.2",
      "trades": "711"
    },
    {
      "date": "2025-09-12",
      "bid": "96.20",
      "ask": "96.34",
      "open": "95.90",
      "high": "97.49",
      "low": "95.17",
      "close": "96.39",
      "average": "96.5927",
      "volume": "151959",
      "turnover": "14677740.97",
      "trades": "862"
    },
    {
      "date": "2025-09-15",
      "bid": "96.86",
      "ask": "97.15",
      "open": "96.35",
      "high": "98.06",
      "low": "96.35",
      "close": "96.95",
      "average": "97.2686",
      "volume": "87627",
      "turnover": "8522923.59",
      "trades": "1134"
    },
    {
      "date": "2025-09-16",
      "bid": "94.29",
      "ask": "94.46",
      "open": "96.86",
      "high": "96.86",
      "low": "94.05",
      "close": "94.05",
      "average": "95.1719",
      "volume": "97021",
      "turnover": "9234102.93",
      "trades": "997"
    },
    {
      "date": "2025-09-17",
      "bid": "93.71",
      "ask": "93.84",
      "open": "94.46",
      "high": "94.92",
      "low": "93.72",
      "close": "93.86",
      "average": "94.1417",
      "volume": "63615",
      "turnover": "5989139.29",
      "trades": "791"
    },
    {
      "date": "2025-09-18",
      "bid": "95.29",
      "ask": "95.50",
      "open": "93.84",
      "high": "95.71",
      "low": "93.12",
      "close": "95.71",
      "average": "94.9526",
      "volume": "87320",
      "turnover": "8290310.06",
      "trades": "1173"
    },
    {
      "date": "2025-09-19",
      "bid": "95.30",
      "ask": "95.50",
      "open": "95.97",
      "high": "97.38",
      "low": "95.30",
      "close": "95.73",
      "average": "96.0694",
      "volume": "220690",
      "turnover": "21207074.92",
      "trades": "1389"
    },
    {
      "date": "2025-09-22",
      "bid": "94.18",
      "ask": "94.21",
      "open": "95.30",
      "high": "95.77",
      "low": "92.85",
      "close": "94.01",
      "average": "93.916",
      "volume": "143021",
      "turnover": "13434156.95",
      "trades": "1165"
    },
    {
      "date": "2025-09-23",
      "bid": "92.80",
      "ask": "92.87",
      "open": "94.21",
      "high": "96.09",
      "low": "92.36",
      "close": "92.36",
      "average": "93.3663",
      "volume": "121698",
      "turnover": "11363462.44",
      "trades": "1249"
    },
    {
      "date": "2025-09-24",
      "bid": "91.61",
      "ask": "91.74",
      "open": "92.56",
      "high": "92.95",
      "low": "91.18",
      "close": "91.18",
      "average": "91.8827",
      "volume": "74024",
      "turnover": "6802281.54",
      "trades": "806"
    },
    {
      "date": "2025-09-25",
      "bid": "89.68",
      "ask": "89.92",
      "open": "91.36",
      "high": "91.36",
      "low": "89.70",
      "close": "90.17",
      "average": "90.4664",
      "volume": "104658",
      "turnover": "9468163.67",
      "trades": "1160"
    },
    {
      "date": "2025-09-26",
      "bid": "90.22",
      "ask": "90.46",
      "open": "90.18",
      "high": "91.23",
      "low": "89.40",
      "close": "90.51",
      "average": "90.3141",
      "volume": "114385",
      "turnover": "10331440.58",
      "trades": "1155"
    },
    {
      "date": "2025-09-29",
      "bid": "90.15",
      "ask": "90.43",
      "open": "90.51",
      "high": "91.39",
      "low": "89.39",
      "close": "89.70",
      "average": "90.0607",
      "volume": "461978",
      "turnover": "41965681.63",
      "trades": "1037"
    },
    {
      "date": "2025-09-30",
      "bid": "89.27",
      "ask": "89.54",
      "open": "90.43",
      "high": "90.43",
      "low": "87.25",
      "close": "89.62",
      "average": "89.0732",
      "volume": "215604",
      "turnover": "19204160.01",
      "trades": "1887"
    },
    {
      "date": "2025-10-01",
      "bid": "87.41",
      "ask": "87.62",
      "open": "89.20",
      "high": "89.88",
      "low": "87.16",
      "close": "87.16",
      "average": "87.9162",
      "volume": "173354",
      "turnover": "15242887.15",
      "trades": "2028"
    },
    {
      "date": "2025-10-02",
      "bid": "88.18",
      "ask": "88.42",
      "open": "87.67",
      "high": "92.00",
      "low": "87.67",
      "close": "87.98",
      "average": "88.8312",
      "volume": "237858",
      "turnover": "21129605.45",
      "trades": "1463"
    },
    {
      "date": "2025-10-03",
      "bid": "87.96",
      "ask": "88.05",
      "open": "88.20",
      "high": "89.74",
      "low": "87.50",
      "close": "88.23",
      "average": "88.3017",
      "volume": "139206",
      "turnover": "12292249.92",
      "trades": "1300"
    },
    {
      "date": "2025-10-06",
      "bid": "89.19",
      "ask": "89.28",
      "open": "88.24",
      "high": "89.23",
      "low": "87.28",
      "close": "88.71",
      "average": "88.3857",
      "volume": "127451",
      "turnover": "11269155.59",
      "trades": "1182"
    },
    {
      "date": "2025-10-07",
      "bid": "88.28",
      "ask": "88.37",
      "open": "89.50",
      "high": "89.59",
      "low": "88.05",
      "close": "88.25",
      "average": "88.5646",
      "volume": "112910",
      "turnover": "10000008.52",
      "trades": "895"
    },
    {
      "date": "2025-10-08",
      "bid": "91.06",
      "ask": "91.23",
      "open": "88.44",
      "high": "91.30",
      "low": "88.20",
      "close": "91.30",
      "average": "90.2216",
      "volume": "155028",
      "turnover": "13986924.76",
      "trades": "1492"
    },
    {
      "date": "2025-10-09",
      "bid": "89.21",
      "ask": "89.37",
      "open": "91.30",
      "high": "92.30",
      "low": "88.91",
      "close": "89.55",
      "average": "89.9524",
      "volume": "251994",
      "turnover": "22666582.87",
      "trades": "2674"
    },
    {
      "date": "2025-10-10",
      "bid": "89.00",
      "ask": "89.15",
      "open": "89.71",
      "high": "90.59",
      "low": "89.00",
      "close": "89.00",
      "average": "89.6201",
      "volume": "95971",
      "turnover": "8601233.53",
      "trades": "1033"
    },
    {
      "date": "2025-10-13",
      "bid": "89.58",
      "ask": "89.99",
      "open": "89.01",
      "high": "89.99",
      "low": "88.31",
      "close": "89.72",
      "average": "89.2501",
      "volume": "67963",
      "turnover": "6065570.37",
      "trades": "872"
    },
    {
      "date": "2025-10-14",
      "bid": "90.09",
      "ask": "90.22",
      "open": "89.58",
      "high": "90.59",
      "low": "88.52",
      "close": "90.07",
      "average": "89.9468",
      "volume": "79988",
      "turnover": "7190827.39",
      "trades": "746"
    },
    {
      "date": "2025-10-15",
      "bid": "90.90",
      "ask": "91.10",
      "open": "90.23",
      "high": "91.99",
      "low": "90.23",
      "close": "90.80",
      "average": "91.1219",
      "volume": "128110",
      "turnover": "11674164.73",
      "trades": "1221"
    },
    {
      "date": "2025-10-16",
      "bid": "94.34",
      "ask": "94.58",
      "open": "91.10",
      "high": "94.63",
      "low": "90.52",
      "close": "94.57",
      "average": "93.3035",
      "volume": "173520",
      "turnover": "16199566.47",
      "trades": "1613"
    },
    {
      "date": "2025-10-17",
      "bid": "92.55",
      "ask": "92.73",
      "open": "94.07",
      "high": "94.07",
      "low": "92.30",
      "close": "92.61",
      "average": "93.0182",
      "volume": "98383",
      "turnover": "9151634.84",
      "trades": "1123"
    },
    {
      "date": "2025-10-20",
      "bid": "94.20",
      "ask": "94.37",
      "open": "92.73",
      "high": "94.70",
      "low": "92.40",
      "close": "94.56",
      "average": "94.0975",
      "volume": "117212",
      "turnover": "11028242.94",
      "trades": "999"
    },
    {
      "date": "2025-10-21",
      "bid": "92.35",
      "ask": "92.41",
      "open": "94.37",
      "high": "94.50",
      "low": "91.41",
      "close": "92.67",
      "average": "92.6325",
      "volume": "343236",
      "turnover": "31796877.4",
      "trades": "1416"
    },
    {
      "date": "2025-10-22",
      "bid": "90.80",
      "ask": "90.85",
      "open": "92.60",
      "high": "93.39",
      "low": "90.71",
      "close": "91.32",
      "average": "91.3504",
      "volume": "156644",
      "turnover": "14307888.21",
      "trades": "1077"
    },
    {
      "date": "2025-10-23",
      "bid": "91.44",
      "ask": "92.04",
      "open": "91.30",
      "high": "92.21",
      "low": "90.00",
      "close": "92.21",
      "average": "91.5051",
      "volume": "115455",
      "turnover": "10557046.17",
      "trades": "782"
    },
    {
      "date": "2025-10-24",
      "bid": "91.52",
      "ask": "91.87",
      "open": "92.21",
      "high": "92.83",
      "low": "90.33",
      "close": "92.14",
      "average": "91.5346",
      "volume": "142814",
      "turnover": "13062021.8",
      "trades": "1337"
    },
    {
      "date": "2025-10-27",
      "bid": "87.86",
      "ask": "88.02",
      "open": "91.95",
      "high": "93.50",
      "low": "87.60",
      "close": "87.82",
      "average": "88.8414",
      "volume": "369972",
      "turnover": "32871840.99",
      "trades": "2276"
    },
    {
      "date": "2025-10-28",
      "bid": "86.80",
      "ask": "87.03",
      "open": "88.02",
      "high": "89.20",
      "low": "86.10",
      "close": "87.00",
      "average": "86.9887",
      "volume": "211411",
      "turnover": "18389797.63",
      "trades": "1691"
    },
    {
      "date": "2025-10-29",
      "bid": "84.00",
      "ask": "84.12",
      "open": "87.03",
      "high": "87.97",
      "low": "84.00",
      "close": "84.00",
      "average": "85.0304",
      "volume": "369106",
      "turnover": "31391105.22",
      "trades": "1840"
    },
    {
      "date": "2025-10-30",
      "bid": "82.95",
      "ask": "83.06",
      "open": "85.01",
      "high": "85.63",
      "low": "82.51",
      "close": "82.85",
      "average": "83.2077",
      "volume": "209023",
      "turnover": "17392735.62",
      "trades": "1946"
    },
    {
      "date": "2025-10-31",
      "bid": "82.90",
      "ask": "83.08",
      "open": "83.21",
      "high": "84.16",
      "low": "82.85",
      "close": "82.90",
      "average": "83.2807",
      "volume": "73606",
      "turnover": "6129592.68",
      "trades": "680"
    },
    {
      "date": "2025-11-03",
      "bid": "81.20",
      "ask": "81.31",
      "open": "83.20",
      "high": "83.86",
      "low": "81.06",
      "close": "81.47",
      "average": "82.1319",
      "volume": "200450",
      "turnover": "16466689.11",
      "trades": "1789"
    },
    {
      "date": "2025-11-04",
      "bid": "80.05",
      "ask": "80.08",
      "open": "81.00",
      "high": "81.21",
      "low": "80.03",
      "close": "80.42",
      "average": "80.5184",
      "volume": "176414",
      "turnover": "14204474.18",
      "trades": "2103"
    },
    {
      "date": "2025-11-05",
      "bid": "81.65",
      "ask": "81.90",
      "open": "80.05",
      "high": "81.76",
      "low": "80.00",
      "close": "81.47",
      "average": "81.0455",
      "volume": "208445",
      "turnover": "16891264.14",
      "trades": "1386"
    },
    {
      "date": "2025-11-06",
      "bid": "89.16",
      "ask": "89.48",
      "open": "84.10",
      "high": "90.18",
      "low": "82.35",
      "close": "89.45",
      "average": "86.4539",
      "volume": "793756",
      "turnover": "68554645.52",
      "trades": "3755"
    },
    {
      "date": "2025-11-07",
      "bid": "86.40",
      "ask": "86.48",
      "open": "89.48",
      "high": "92.96",
      "low": "85.94",
      "close": "86.46",
      "average": "88.3116",
      "volume": "269980",
      "turnover": "23844524.63",
      "trades": "2151"
    },
    {
      "date": "2025-11-10",
      "bid": "87.12",
      "ask": "87.38",
      "open": "86.60",
      "high": "88.50",
      "low": "86.22",
      "close": "87.48",
      "average": "87.312",
      "volume": "109560",
      "turnover": "9565864.71",
      "trades": "1143"
    },
    {
      "date": "2025-11-11",
      "bid": "87.30",
      "ask": "87.58",
      "open": "87.48",
      "high": "88.50",
      "low": "86.88",
      "close": "87.38",
      "average": "87.5671",
      "volume": "116508",
      "turnover": "10200450.6",
      "trades": "1138"
    },
    {
      "date": "2025-11-12",
      "bid": "90.55",
      "ask": "91.22",
      "open": "87.38",
      "high": "91.41",
      "low": "87.38",
      "close": "91.01",
      "average": "90.2509",
      "volume": "307909",
      "turnover": "27790755.8",
      "trades": "1234"
    },
    {
      "date": "2025-11-13",
      "bid": "88.20",
      "ask": "88.34",
      "open": "91.00",
      "high": "91.00",
      "low": "88.20",
      "close": "88.80",
      "average": "89.376",
      "volume": "136795",
      "turnover": "12226729.68",
      "trades": "1470"
    },
    {
      "date": "2025-11-14",
      "bid": "87.57",
      "ask": "87.74",
      "open": "88.20",
      "high": "88.20",
      "low": "85.77",
      "close": "87.96",
      "average": "87.0092",
      "volume": "146305",
      "turnover": "12728695.66",
      "trades": "1292"
    },
    {
      "date": "2025-11-17",
      "bid": "87.03",
      "ask": "87.30",
      "open": "87.21",
      "high": "87.66",
      "low": "85.47",
      "close": "87.01",
      "average": "86.7885",
      "volume": "124304",
      "turnover": "10788148.55",
      "trades": "1018"
    },
    {
      "date": "2025-11-18",
      "bid": "85.93",
      "ask": "86.30",
      "open": "86.10",
      "high": "87.85",
      "low": "85.20",
      "close": "86.22",
      "average": "86.5088",
      "volume": "110357",
      "turnover": "9552037.61",
      "trades": "895"
    },
    {
      "date": "2025-11-19",
      "bid": "86.94",
      "ask": "87.39",
      "open": "85.93",
      "high": "87.65",
      "low": "85.11",
      "close": "87.13",
      "average": "86.8683",
      "volume": "140725",
      "turnover": "12222581.09",
      "trades": "814"
    },
    {
      "date": "2025-11-20",
      "bid": "86.97",
      "ask": "87.21",
      "open": "87.39",
      "high": "87.82",
      "low": "86.21",
      "close": "87.04",
      "average": "87.2555",
      "volume": "130622",
      "turnover": "11396170.88",
      "trades": "1089"
    },
    {
      "date": "2025-11-21",
      "bid": "84.51",
      "ask": "85.21",
      "open": "86.50",
      "high": "87.04",
      "low": "84.32",
      "close": "85.14",
      "average": "85.2316",
      "volume": "97914",
      "turnover": "8345434.39",
      "trades": "1006"
    },
    {
      "date": "2025-11-24",
      "bid": "86.53",
      "ask": "87.04",
      "open": "85.14",
      "high": "87.70",
      "low": "84.50",
      "close": "87.70",
      "average": "87.3528",
      "volume": "327036",
      "turnover": "28553181.37",
      "trades": "913"
    },
    {
      "date": "2025-11-25",
      "bid": "88.04",
      "ask": "88.99",
      "open": "88.57",
      "high": "89.48",
      "low": "87.18",
      "close": "88.66",
      "average": "88.6901",
      "volume": "119685",
      "turnover": "10612954.39",
      "trades": "1142"
    },
    {
      "date": "2025-11-26",
      "bid": "90.09",
      "ask": "90.19",
      "open": "88.90",
      "high": "90.28",
      "low": "87.38",
      "close": "90.28",
      "average": "89.4039",
      "volume": "132455",
      "turnover": "11843778.73",
      "trades": "960"
    },
    {
      "date": "2025-11-27",
      "bid": "90.27",
      "ask": "90.80",
      "open": "90.09",
      "high": "91.00",
      "low": "89.86",
      "close": "90.46",
      "average": "90.4728",
      "volume": "78833",
      "turnover": "7132273.81",
      "trades": "806"
    },
    {
      "date": "2025-11-28",
      "bid": "88.95",
      "ask": "89.31",
      "open": "90.80",
      "high": "90.93",
      "low": "88.51",
      "close": "89.56",
      "average": "89.5062",
      "volume": "440286",
      "turnover": "39408309.09",
      "trades": "1067"
    },
    {
      "date": "2025-12-01",
      "bid": "89.20",
      "ask": "89.49",
      "open": "88.95",
      "high": "89.69",
      "low": "87.61",
      "close": "89.25",
      "average": "88.9753",
      "volume": "74828",
      "turnover": "6657749.02",
      "trades": "1008"
    },
    {
      "date": "2025-12-02",
      "bid": "88.30",
      "ask": "88.63",
      "open": "89.30",
      "high": "90.00",
      "low": "87.81",
      "close": "88.39",
      "average": "88.6875",
      "volume": "63632",
      "turnover": "5642752.79",
      "trades": "744"
    },
    {
      "date": "2025-12-03",
      "bid": "87.05",
      "ask": "87.49",
      "open": "88.63",
      "high": "89.20",
      "low": "86.28",
      "close": "87.39",
      "average": "87.3873",
      "volume": "97237",
      "turnover": "8497527.69",
      "trades": "931"
    },
    {
      "date": "2025-12-04",
      "bid": "86.91",
      "ask": "87.14",
      "open": "87.50",
      "high": "87.95",
      "low": "85.81",
      "close": "87.13",
      "average": "86.83",
      "volume": "662794",
      "turnover": "57551082.15",
      "trades": "1014"
    },
    {
      "date": "2025-12-05",
      "bid": "85.82",
      "ask": "86.57",
      "open": "86.91",
      "high": "87.81",
      "low": "85.79",
      "close": "86.24",
      "average": "86.4938",
      "volume": "141247",
      "turnover": "12234733.1",
      "trades": "1063"
    },
    {
      "date": "2025-12-08",
      "bid": "85.00",
      "ask": "85.48",
      "open": "85.87",
      "high": "86.50",
      "low": "84.10",
      "close": "85.48",
      "average": "84.8074",
      "volume": "241489",
      "turnover": "20496928.76",
      "trades": "1012"
    },
    {
      "date": "2025-12-09",
      "bid": "86.74",
      "ask": "87.31",
      "open": "85.49",
      "high": "87.40",
      "low": "84.97",
      "close": "86.99",
      "average": "86.3221",
      "volume": "190809",
      "turnover": "16472998.55",
      "trades": "861"
    },
    {
      "date": "2025-12-10",
      "bid": "84.84",
      "ask": "85.04",
      "open": "86.99",
      "high": "86.99",
      "low": "84.76",
      "close": "85.01",
      "average": "85.298",
      "volume": "150981",
      "turnover": "12856645.18",
      "trades": "718"
    },
    {
      "date": "2025-12-11",
      "bid": "87.58",
      "ask": "87.76",
      "open": "85.04",
      "high": "88.18",
      "low": "85.04",
      "close": "87.87",
      "average": "87.4522",
      "volume": "105729",
      "turnover": "9234711.49",
      "trades": "825"
    },
    {
      "date": "2025-12-12",
      "bid": "88.32",
      "ask": "88.45",
      "open": "87.92",
      "high": "89.45",
      "low": "87.00",
      "close": "88.34",
      "average": "88.4786",
      "volume": "76159",
      "turnover": "6738283.03",
      "trades": "691"
    },
    {
      "date": "2025-12-15",
      "bid": "91.47",
      "ask": "91.70",
      "open": "89.01",
      "high": "91.87",
      "low": "89.00",
      "close": "91.87",
      "average": "90.721",
      "volume": "176130",
      "turnover": "15970753.63",
      "trades": "1339"
    },
    {
      "date": "2025-12-16",
      "bid": "92.51",
      "ask": "92.78",
      "open": "91.88",
      "high": "93.04",
      "low": "90.78",
      "close": "93.04",
      "average": "92.3483",
      "volume": "108214",
      "turnover": "9991376.13",
      "trades": "1053"
    },
    {
      "date": "2025-12-17",
      "bid": "92.88",
      "ask": "93.10",
      "open": "92.51",
      "high": "93.39",
      "low": "91.91",
      "close": "93.11",
      "average": "92.9056",
      "volume": "92534",
      "turnover": "8593477.53",
      "trades": "812"
    },
    {
      "date": "2025-12-18",
      "bid": "92.33",
      "ask": "92.45",
      "open": "92.88",
      "high": "93.19",
      "low": "89.71",
      "close": "93.19",
      "average": "91.726",
      "volume": "130842",
      "turnover": "11999889.65",
      "trades": "881"
    },
    {
      "date": "2025-12-19",
      "bid": "94.12",
      "ask": "94.47",
      "open": "92.90",
      "high": "94.50",
      "low": "91.52",
      "close": "94.17",
      "average": "93.6912",
      "volume": "92264",
      "turnover": "8645082.46",
      "trades": "774"
    },
    {
      "date": "2025-12-22",
      "bid": "89.60",
      "ask": "89.84",
      "open": "94.10",
      "high": "94.10",
      "low": "88.75",
      "close": "90.36",
      "average": "90.2861",
      "volume": "294676",
      "turnover": "26564102.17",
      "trades": "2016"
    },
    {
      "date": "2025-12-23",
      "bid": "90.79",
      "ask": "90.99",
      "open": "89.60",
      "high": "91.78",
      "low": "89.20",
      "close": "90.84",
      "average": "90.9287",
      "volume": "288693",
      "turnover": "26256558",
      "trades": "1440"
    },
    {
      "date": "2025-12-29",
      "bid": "92.30",
      "ask": "92.60",
      "open": "90.79",
      "high": "92.60",
      "low": "90.79",
      "close": "92.38",
      "average": "91.9457",
      "volume": "98117",
      "turnover": "9021200.8",
      "trades": "1147"
    },
    {
      "date": "2025-12-30",
      "bid": "92.48",
      "ask": "92.74",
      "open": "92.40",
      "high": "92.97",
      "low": "91.63",
      "close": "92.22",
      "average": "92.305",
      "volume": "107980",
      "turnover": "9967049.18",
      "trades": "930"
    },
    {
      "date": "2026-01-02",
      "bid": "90.37",
      "ask": "91.20",
      "open": "92.74",
      "high": "93.27",
      "low": "90.20",
      "close": "90.40",
      "average": "91.09",
      "volume": "121266",
      "turnover": "11046892.51",
      "trades": "1386"
    },
    {
      "date": "2026-01-05",
      "bid": "91.50",
      "ask": "91.78",
      "open": "91.20",
      "high": "92.18",
      "low": "90.60",
      "close": "91.98",
      "average": "91.5018",
      "volume": "59272",
      "turnover": "5423571.91",
      "trades": "669"
    },
    {
      "date": "2026-01-07",
      "bid": "90.92",
      "ask": "91.11",
      "open": "92.10",
      "high": "92.27",
      "low": "89.39",
      "close": "90.74",
      "average": "90.6374",
      "volume": "278018",
      "turnover": "25200928.97",
      "trades": "1835"
    },
    {
      "date": "2026-01-08",
      "bid": "87.27",
      "ask": "87.35",
      "open": "89.99",
      "high": "90.92",
      "low": "86.75",
      "close": "87.25",
      "average": "87.8533",
      "volume": "282864",
      "turnover": "24846307.79",
      "trades": "1979"
    },
    {
      "date": "2026-01-09",
      "bid": "88.07",
      "ask": "88.20",
      "open": "87.00",
      "high": "88.55",
      "low": "85.68",
      "close": "88.55",
      "average": "87.2128",
      "volume": "186261",
      "turnover": "16243469.35",
      "trades": "1310"
    },
    {
      "date": "2026-01-12",
      "bid": "86.69",
      "ask": "86.94",
      "open": "88.20",
      "high": "88.55",
      "low": "86.11",
      "close": "87.04",
      "average": "86.9808",
      "volume": "186196",
      "turnover": "16173029.83",
      "trades": "1104"
    },
    {
      "date": "2026-01-13",
      "bid": "88.06",
      "ask": "88.34",
      "open": "86.94",
      "high": "88.95",
      "low": "86.21",
      "close": "88.69",
      "average": "87.6518",
      "volume": "241126",
      "turnover": "21130785.46",
      "trades": "1569"
    },
    {
      "date": "2026-01-14",
      "bid": "87.50",
      "ask": "87.60",
      "open": "88.35",
      "high": "88.47",
      "low": "86.87",
      "close": "87.61",
      "average": "87.5746",
      "volume": "117594",
      "turnover": "10298223.65",
      "trades": "1089"
    },
    {
      "date": "2026-01-15",
      "bid": "87.87",
      "ask": "88.00",
      "open": "87.61",
      "high": "88.17",
      "low": "87.03",
      "close": "88.17",
      "average": "87.6425",
      "volume": "96946",
      "turnover": "8495883.11",
      "trades": "1148"
    },
    {
      "date": "2026-01-16",
      "bid": "87.00",
      "ask": "87.06",
      "open": "87.99",
      "high": "88.76",
      "low": "86.34",
      "close": "87.06",
      "average": "87.0677",
      "volume": "153653",
      "turnover": "13378359.3",
      "trades": "1065"
    },
    {
      "date": "2026-01-19",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.89",
      "high": "84.89",
      "low": "83.20",
      "close": "84.16",
      "average": "84.0612",
      "volume": "216521",
      "turnover": "18201021.02",
      "trades": "1645"
    },
    {
      "date": "2026-01-20",
      "bid": "82.86",
      "ask": "83.00",
      "open": "83.95",
      "high": "84.21",
      "low": "82.81",
      "close": "83.25",
      "average": "83.4629",
      "volume": "168492",
      "turnover": "14062774.79",
      "trades": "1457"
    },
    {
      "date": "2026-01-21",
      "bid": "64.51",
      "ask": "64.79",
      "open": "69.66",
      "high": "71.95",
      "low": "64.40",
      "close": "65.00",
      "average": "67.4963",
      "volume": "3743740",
      "turnover": "252745270.41",
      "trades": "17332"
    },
    {
      "date": "2026-01-22",
      "bid": "64.20",
      "ask": "64.28",
      "open": "67.00",
      "high": "67.03",
      "low": "63.16",
      "close": "64.45",
      "average": "64.7339",
      "volume": "1609828",
      "turnover": "104207625.51",
      "trades": "7465"
    },
    {
      "date": "2026-01-23",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.61",
      "high": "65.20",
      "low": "64.01",
      "close": "64.80",
      "average": "64.5015",
      "volume": "569312",
      "turnover": "36725249.19",
      "trades": "4225"
    },
    {
      "date": "2026-01-26",
      "bid": "62.45",
      "ask": "62.46",
      "open": "64.81",
      "high": "65.54",
      "low": "62.00",
      "close": "62.49",
      "average": "63.0076",
      "volume": "663236",
      "turnover": "41787760.47",
      "trades": "5145"
    },
    {
      "date": "2026-01-27",
      "bid": "62.07",
      "ask": "62.17",
      "open": "62.49",
      "high": "62.85",
      "low": "61.58",
      "close": "62.20",
      "average": "62.1814",
      "volume": "363505",
      "turnover": "22603048.5",
      "trades": "2793"
    },
    {
      "date": "2026-01-28",
      "bid": "62.80",
      "ask": "62.85",
      "open": "62.00",
      "high": "63.15",
      "low": "61.45",
      "close": "62.94",
      "average": "62.5047",
      "volume": "497670",
      "turnover": "31106261.66",
      "trades": "3612"
    },
    {
      "date": "2026-01-29",
      "bid": "61.00",
      "ask": "61.05",
      "open": "62.85",
      "high": "62.85",
      "low": "60.66",
      "close": "60.94",
      "average": "61.6122",
      "volume": "500034",
      "turnover": "30811655.88",
      "trades": "2855"
    },
    {
      "date": "2026-01-30",
      "bid": "59.50",
      "ask": "59.56",
      "open": "61.10",
      "high": "61.53",
      "low": "59.50",
      "close": "59.57",
      "average": "59.9457",
      "volume": "728972",
      "turnover": "43698759.92",
      "trades": "2854"
    },
    {
      "date": "2026-02-02",
      "bid": "60.64",
      "ask": "61.09",
      "open": "59.56",
      "high": "61.32",
      "low": "58.62",
      "close": "60.76",
      "average": "59.9678",
      "volume": "408453",
      "turnover": "24497121.59",
      "trades": "3639"
    },
    {
      "date": "2026-02-03",
      "bid": "59.00",
      "ask": "59.18",
      "open": "61.11",
      "high": "61.25",
      "low": "59.00",
      "close": "59.21",
      "average": "59.5683",
      "volume": "641890",
      "turnover": "38237518.14",
      "trades": "3112"
    },
    {
      "date": "2026-02-04",
      "bid": "62.10",
      "ask": "62.25",
      "open": "59.23",
      "high": "63.32",
      "low": "59.23",
      "close": "62.05",
      "average": "62.2637",
      "volume": "1106380",
      "turnover": "68884736.63",
      "trades": "4575"
    },
    {
      "date": "2026-02-05",
      "bid": "60.38",
      "ask": "60.44",
      "open": "59.25",
      "high": "63.21",
      "low": "58.98",
      "close": "60.86",
      "average": "60.7115",
      "volume": "943456",
      "turnover": "57277724.33",
      "trades": "4375"
    },
    {
      "date": "2026-02-06",
      "bid": "60.18",
      "ask": "60.33",
      "open": "60.44",
      "high": "60.91",
      "low": "58.70",
      "close": "60.33",
      "average": "59.7335",
      "volume": "589031",
      "turnover": "35184667.65",
      "trades": "2776"
    },
    {
      "date": "2026-02-09",
      "bid": "60.30",
      "ask": "60.45",
      "open": "60.33",
      "high": "60.98",
      "low": "59.00",
      "close": "60.48",
      "average": "59.9964",
      "volume": "515817",
      "turnover": "30946862.1",
      "trades": "2300"
    },
    {
      "date": "2026-02-10",
      "bid": "59.22",
      "ask": "59.29",
      "open": "60.48",
      "high": "60.56",
      "low": "59.22",
      "close": "59.33",
      "average": "59.877",
      "volume": "488379",
      "turnover": "29244839.53",
      "trades": "2448"
    },
    {
      "date": "2026-02-11",
      "bid": "57.70",
      "ask": "57.83",
      "open": "59.05",
      "high": "59.30",
      "low": "57.60",
      "close": "57.60",
      "average": "58.4642",
      "volume": "328445",
      "turnover": "19201975.38",
      "trades": "1998"
    },
    {
      "date": "2026-02-12",
      "bid": "58.05",
      "ask": "58.25",
      "open": "57.85",
      "high": "58.90",
      "low": "57.16",
      "close": "58.00",
      "average": "58.0634",
      "volume": "318202",
      "turnover": "18474848.3",
      "trades": "1674"
    },
    {
      "date": "2026-02-13",
      "bid": "58.15",
      "ask": "58.22",
      "open": "58.50",
      "high": "58.90",
      "low": "58.00",
      "close": "58.38",
      "average": "58.2907",
      "volume": "281891",
      "turnover": "16431526.31",
      "trades": "1363"
    },
    {
      "date": "2026-02-16",
      "bid": "60.00",
      "ask": "60.08",
      "open": "58.61",
      "high": "60.30",
      "low": "58.53",
      "close": "59.80",
      "average": "59.5964",
      "volume": "363340",
      "turnover": "21653659.7",
      "trades": "1219"
    },
    {
      "date": "2026-02-17",
      "bid": "59.44",
      "ask": "59.56",
      "open": "60.08",
      "high": "60.80",
      "low": "59.38",
      "close": "59.40",
      "average": "59.9383",
      "volume": "235274",
      "turnover": "14102456.54",
      "trades": "1266"
    },
    {
      "date": "2026-02-18",
      "bid": "57.70",
      "ask": "57.72",
      "open": "59.44",
      "high": "59.63",
      "low": "57.56",
      "close": "57.60",
      "average": "57.8234",
      "volume": "782197",
      "turnover": "45231168.46",
      "trades": "3451"
    },
    {
      "date": "2026-02-19",
      "bid": "57.67",
      "ask": "57.88",
      "open": "57.47",
      "high": "58.31",
      "low": "57.41",
      "close": "57.91",
      "average": "57.9018",
      "volume": "542359",
      "turnover": "31434459.6",
      "trades": "1988"
    },
    {
      "date": "2026-02-20",
      "bid": "58.20",
      "ask": "58.37",
      "open": "57.91",
      "high": "58.89",
      "low": "57.00",
      "close": "58.63",
      "average": "58.1915",
      "volume": "209285",
      "turnover": "12178667.39",
      "trades": "1307"
    },
    {
      "date": "2026-02-23",
      "bid": "60.51",
      "ask": "60.63",
      "open": "61.10",
      "high": "62.46",
      "low": "60.50",
      "close": "60.52",
      "average": "61.555",
      "volume": "1488760",
      "turnover": "91644331.28",
      "trades": "5967"
    },
    {
      "date": "2026-02-24",
      "bid": "60.60",
      "ask": "60.65",
      "open": "60.75",
      "high": "61.39",
      "low": "60.10",
      "close": "60.50",
      "average": "60.7051",
      "volume": "926054",
      "turnover": "56216914.93",
      "trades": "3355"
    },
    {
      "date": "2026-02-25",
      "bid": "60.55",
      "ask": "60.70",
      "open": "60.65",
      "high": "61.68",
      "low": "59.80",
      "close": "60.41",
      "average": "60.5969",
      "volume": "945941",
      "turnover": "57313524.91",
      "trades": "2933"
    },
    {
      "date": "2026-02-26",
      "bid": "61.80",
      "ask": "61.90",
      "open": "60.62",
      "high": "62.04",
      "low": "60.10",
      "close": "61.80",
      "average": "61.0457",
      "volume": "698205",
      "turnover": "42623762.42",
      "trades": "2235"
    },
    {
      "date": "2026-02-27",
      "bid": "60.54",
      "ask": "60.65",
      "open": "61.26",
      "high": "61.40",
      "low": "60.25",
      "close": "60.68",
      "average": "60.7517",
      "volume": "840133",
      "turnover": "51039260.85",
      "trades": "2649"
    },
    {
      "date": "2026-03-02",
      "bid": "58.50",
      "ask": "58.57",
      "open": "59.60",
      "high": "60.45",
      "low": "58.50",
      "close": "58.50",
      "average": "59.307",
      "volume": "758814",
      "turnover": "44887495.83",
      "trades": "2969"
    },
    {
      "date": "2026-03-03",
      "bid": "56.41",
      "ask": "56.63",
      "open": "57.50",
      "high": "57.79",
      "low": "56.20",
      "close": "56.50",
      "average": "56.8098",
      "volume": "867465",
      "turnover": "49281325.19",
      "trades": "3594"
    },
    {
      "date": "2026-03-04",
      "bid": "57.35",
      "ask": "57.50",
      "open": "56.50",
      "high": "58.12",
      "low": "56.50",
      "close": "57.54",
      "average": "57.4576",
      "volume": "437669",
      "turnover": "25148390.44",
      "trades": "2124"
    },
    {
      "date": "2026-03-05",
      "bid": "58.50",
      "ask": "58.75",
      "open": "57.54",
      "high": "59.42",
      "low": "56.70",
      "close": "58.75",
      "average": "58.5965",
      "volume": "298365",
      "turnover": "17483082.89",
      "trades": "1547"
    },
    {
      "date": "2026-03-06",
      "bid": "58.12",
      "ask": "58.56",
      "open": "59.00",
      "high": "59.13",
      "low": "57.90",
      "close": "58.26",
      "average": "58.3714",
      "volume": "330909",
      "turnover": "19319355.73",
      "trades": "1346"
    },
    {
      "date": "2026-03-09",
      "bid": "57.00",
      "ask": "57.13",
      "open": "57.45",
      "high": "57.45",
      "low": "56.34",
      "close": "56.92",
      "average": "56.7817",
      "volume": "387127",
      "turnover": "21981720.29",
      "trades": "1778"
    },
    {
      "date": "2026-03-10",
      "bid": "57.14",
      "ask": "57.20",
      "open": "58.00",
      "high": "58.28",
      "low": "56.70",
      "close": "57.19",
      "average": "57.2707",
      "volume": "276810",
      "turnover": "15852321.65",
      "trades": "1194"
    },
    {
      "date": "2026-03-11",
      "bid": "56.80",
      "ask": "56.86",
      "open": "57.08",
      "high": "57.44",
      "low": "56.52",
      "close": "56.69",
      "average": "56.8428",
      "volume": "218772",
      "turnover": "12435851.33",
      "trades": "1124"
    },
    {
      "date": "2026-03-12",
      "bid": "57.08",
      "ask": "57.18",
      "open": "56.69",
      "high": "57.45",
      "low": "56.22",
      "close": "57.12",
      "average": "56.992",
      "volume": "224112",
      "turnover": "12773725.04",
      "trades": "924"
    },
    {
      "date": "2026-03-13",
      "bid": "56.56",
      "ask": "56.86",
      "open": "57.00",
      "high": "57.00",
      "low": "56.01",
      "close": "56.86",
      "average": "56.5426",
      "volume": "223508",
      "turnover": "12637558.42",
      "trades": "1045"
    },
    {
      "date": "2026-03-16",
      "bid": "55.57",
      "ask": "55.79",
      "open": "56.86",
      "high": "57.00",
      "low": "55.58",
      "close": "55.58",
      "average": "55.9939",
      "volume": "364014",
      "turnover": "20382448.14",
      "trades": "1586"
    },
    {
      "date": "2026-03-17",
      "bid": "55.70",
      "ask": "55.81",
      "open": "55.57",
      "high": "56.10",
      "low": "55.08",
      "close": "55.74",
      "average": "55.5633",
      "volume": "473567",
      "turnover": "26296822.98",
      "trades": "1155"
    },
    {
      "date": "2026-03-18",
      "bid": "56.37",
      "ask": "56.48",
      "open": "56.41",
      "high": "57.09",
      "low": "55.85",
      "close": "56.38",
      "average": "56.3691",
      "volume": "285668",
      "turnover": "16102234.55",
      "trades": "1137"
    },
    {
      "date": "2026-03-19",
      "bid": "57.06",
      "ask": "57.38",
      "open": "56.28",
      "high": "57.34",
      "low": "54.42",
      "close": "57.34",
      "average": "55.6956",
      "volume": "524025",
      "turnover": "29185983.42",
      "trades": "1743"
    },
    {
      "date": "2026-03-20",
      "bid": "57.09",
      "ask": "57.57",
      "open": "57.77",
      "high": "58.30",
      "low": "56.90",
      "close": "57.03",
      "average": "57.6275",
      "volume": "440066",
      "turnover": "25361308.16",
      "trades": "1327"
    },
    {
      "date": "2026-03-23",
      "bid": "56.89",
      "ask": "56.98",
      "open": "55.99",
      "high": "57.40",
      "low": "54.70",
      "close": "56.56",
      "average": "56.2512",
      "volume": "308677",
      "turnover": "17364500.55",
      "trades": "1579"
    },
    {
      "date": "2026-03-24",
      "bid": "58.15",
      "ask": "58.30",
      "open": "56.62",
      "high": "58.30",
      "low": "55.69",
      "close": "57.89",
      "average": "57.2747",
      "volume": "311426",
      "turnover": "17836335.69",
      "trades": "1102"
    },
    {
      "date": "2026-03-25",
      "bid": "59.56",
      "ask": "59.88",
      "open": "58.00",
      "high": "59.86",
      "low": "57.99",
      "close": "59.70",
      "average": "59.2336",
      "volume": "491698",
      "turnover": "29124618.59",
      "trades": "2088"
    },
    {
      "date": "2026-03-26",
      "bid": "60.22",
      "ask": "60.54",
      "open": "59.50",
      "high": "60.94",
      "low": "58.80",
      "close": "60.31",
      "average": "60.1791",
      "volume": "412108",
      "turnover": "24800353.56",
      "trades": "1569"
    },
    {
      "date": "2026-03-27",
      "bid": "60.38",
      "ask": "60.63",
      "open": "60.49",
      "high": "60.96",
      "low": "60.15",
      "close": "60.50",
      "average": "60.5042",
      "volume": "410965",
      "turnover": "24864339.04",
      "trades": "1575"
    },
    {
      "date": "2026-03-30",
      "bid": "60.97",
      "ask": "61.08",
      "open": "60.38",
      "high": "61.36",
      "low": "58.51",
      "close": "61.13",
      "average": "60.4285",
      "volume": "477757",
      "turnover": "28870093.3",
      "trades": "1466"
    },
    {
      "date": "2026-03-31",
      "bid": "62.77",
      "ask": "63.10",
      "open": "61.49",
      "high": "63.38",
      "low": "60.46",
      "close": "63.08",
      "average": "62.1486",
      "volume": "763902",
      "turnover": "47477900.18",
      "trades": "2173"
    },
    {
      "date": "2026-04-01",
      "bid": "62.58",
      "ask": "62.70",
      "open": "63.65",
      "high": "63.90",
      "low": "61.76",
      "close": "62.50",
      "average": "62.6529",
      "volume": "418708",
      "turnover": "26233137.94",
      "trades": "1907"
    },
    {
      "date": "2026-04-02",
      "bid": "61.93",
      "ask": "62.48",
      "open": "62.00",
      "high": "62.88",
      "low": "61.76",
      "close": "62.23",
      "average": "62.3641",
      "volume": "191734",
      "turnover": "11956769.83",
      "trades": "695"
    },
    {
      "date": "2026-04-07",
      "bid": "61.20",
      "ask": "61.65",
      "open": "62.95",
      "high": "63.15",
      "low": "60.95",
      "close": "60.95",
      "average": "61.6263",
      "volume": "472717",
      "turnover": "29131981.65",
      "trades": "1322"
    },
    {
      "date": "2026-04-08",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.20",
      "high": "64.10",
      "low": "61.75",
      "close": "61.80",
      "average": "62.7487",
      "volume": "558374",
      "turnover": "35037196.93",
      "trades": "1783"
    },
    {
      "date": "2026-04-09",
      "bid": "61.95",
      "ask": "62.10",
      "open": "61.80",
      "high": "63.00",
      "low": "61.30",
      "close": "62.00",
      "average": "61.9355",
      "volume": "240249",
      "turnover": "14880915.8",
      "trades": "956"
    },
    {
      "date": "2026-04-10",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.15",
      "high": "65.85",
      "low": "63.15",
      "close": "63.70",
      "average": "64.2189",
      "volume": "391876",
      "turnover": "25165286.83",
      "trades": "1934"
    },
    {
      "date": "2026-04-13",
      "bid": "64.85",
      "ask": "65.00",
      "open": "63.20",
      "high": "65.05",
      "low": "62.60",
      "close": "64.85",
      "average": "64.3239",
      "volume": "442514",
      "turnover": "28473325.08",
      "trades": "1603"
    },
    {
      "date": "2026-04-14",
      "bid": "65.15",
      "ask": "65.30",
      "open": "65.00",
      "high": "65.80",
      "low": "64.55",
      "close": "64.95",
      "average": "64.9815",
      "volume": "374605",
      "turnover": "24342860.85",
      "trades": "1502"
    },
    {
      "date": "2026-04-15",
      "bid": "65.00",
      "ask": "65.50",
      "open": "65.15",
      "high": "67.70",
      "low": "64.80",
      "close": "65.25",
      "average": "65.5271",
      "volume": "597881",
      "turnover": "39176945.18",
      "trades": "2054"
    },
    {
      "date": "2026-04-16",
      "bid": "66.35",
      "ask": "66.50",
      "open": "65.50",
      "high": "67.35",
      "low": "64.55",
      "close": "66.50",
      "average": "66.1753",
      "volume": "558655",
      "turnover": "36963792.61",
      "trades": "1627"
    },
    {
      "date": "2026-04-17",
      "bid": "66.40",
      "ask": "66.65",
      "open": "66.65",
      "high": "67.20",
      "low": "65.25",
      "close": "66.80",
      "average": "66.3518",
      "volume": "450442",
      "turnover": "29870794.9",
      "trades": "1623"
    },
    {
      "date": "2026-04-20",
      "bid": "66.95",
      "ask": "67.10",
      "open": "66.40",
      "high": "67.65",
      "low": "65.30",
      "close": "67.25",
      "average": "66.2945",
      "volume": "2209149",
      "turnover": "146368922.54",
      "trades": "1357"
    },
    {
      "date": "2026-04-21",
      "bid": "68.35",
      "ask": "68.60",
      "open": "67.50",
      "high": "68.95",
      "low": "67.50",
      "close": "68.40",
      "average": "68.3914",
      "volume": "306136",
      "turnover": "20937038.14",
      "trades": "1013"
    },
    {
      "date": "2026-04-22",
      "bid": "67.90",
      "ask": "68.05",
      "open": "68.35",
      "high": "68.35",
      "low": "67.35",
      "close": "68.15",
      "average": "67.8973",
      "volume": "247324",
      "turnover": "16791429.86",
      "trades": "1032"
    },
    {
      "date": "2026-04-23",
      "bid": "66.60",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.20",
      "low": "66.30",
      "close": "66.55",
      "average": "67.0748",
      "volume": "132818",
      "turnover": "8910103.53",
      "trades": "820"
    },
    {
      "date": "2026-04-24",
      "bid": "66.90",
      "ask": "67.15",
      "open": "66.60",
      "high": "67.15",
      "low": "66.10",
      "close": "67.10",
      "average": "66.7815",
      "volume": "162292",
      "turnover": "10837961.9",
      "trades": "986"
    },
    {
      "date": "2026-04-27",
      "bid": "65.60",
      "ask": "65.70",
      "open": "67.15",
      "high": "67.60",
      "low": "65.35",
      "close": "65.40",
      "average": "66.2888",
      "volume": "190060",
      "turnover": "12598894.95",
      "trades": "1057"
    },
    {
      "date": "2026-04-28",
      "bid": "67.00",
      "ask": "67.10",
      "open": "65.65",
      "high": "67.15",
      "low": "64.50",
      "close": "67.05",
      "average": "66.5091",
      "volume": "418359",
      "turnover": "27800434.99",
      "trades": "1267"
    },
    {
      "date": "2026-04-29",
      "bid": "76.00",
      "ask": "76.45",
      "open": "75.20",
      "high": "82.40",
      "low": "74.90",
      "close": "75.60",
      "average": "78.0006",
      "volume": "2305291",
      "turnover": "180070962.41",
      "trades": "7230"
    },
    {
      "date": "2026-04-30",
      "bid": "78.75",
      "ask": "79.00",
      "open": "76.50",
      "high": "80.45",
      "low": "75.60",
      "close": "78.85",
      "average": "78.662",
      "volume": "566154",
      "turnover": "44537361.9",
      "trades": "2201"
    },
    {
      "date": "2026-05-04",
      "bid": "79.70",
      "ask": "79.85",
      "open": "78.85",
      "high": "80.45",
      "low": "77.90",
      "close": "80.10",
      "average": "79.3841",
      "volume": "394836",
      "turnover": "31359592.32",
      "trades": "1997"
    },
    {
      "date": "2026-05-05",
      "bid": "77.90",
      "ask": "78.05",
      "open": "79.85",
      "high": "80.75",
      "low": "77.25",
      "close": "77.90",
      "average": "78.6163",
      "volume": "415015",
      "turnover": "32621371.91",
      "trades": "1368"
    },
    {
      "date": "2026-05-06",
      "bid": "78.05",
      "ask": "78.30",
      "open": "78.15",
      "high": "78.50",
      "low": "77.10",
      "close": "78.20",
      "average": "77.8613",
      "volume": "283421",
      "turnover": "22067993.8",
      "trades": "1419"
    },
    {
      "date": "2026-05-07",
      "bid": "76.50",
      "ask": "76.80",
      "open": "78.30",
      "high": "78.40",
      "low": "76.30",
      "close": "76.50",
      "average": "76.9844",
      "volume": "239081",
      "turnover": "18408476.75",
      "trades": "1254"
    },
    {
      "date": "2026-05-08",
      "bid": "74.65",
      "ask": "74.80",
      "open": "76.50",
      "high": "76.65",
      "low": "74.45",
      "close": "74.45",
      "average": "74.8964",
      "volume": "352632",
      "turnover": "26412147.14",
      "trades": "1298"
    },
    {
      "date": "2026-05-11",
      "bid": "75.45",
      "ask": "75.55",
      "open": "74.80",
      "high": "76.00",
      "low": "74.45",
      "close": "75.50",
      "average": "75.4588",
      "volume": "200165",
      "turnover": "15104549.43",
      "trades": "1113"
    },
    {
      "date": "2026-05-12",
      "bid": "73.65",
      "ask": "73.80",
      "open": "75.55",
      "high": "76.55",
      "low": "73.60",
      "close": "73.60",
      "average": "74.5825",
      "volume": "186498",
      "turnover": "13913661.09",
      "trades": "1027"
    },
    {
      "date": "2026-05-13",
      "bid": "73.80",
      "ask": "73.95",
      "open": "73.80",
      "high": "74.80",
      "low": "73.65",
      "close": "73.95",
      "average": "74.0039",
      "volume": "122154",
      "turnover": "9040068.07",
      "trades": "624"
    },
    {
      "date": "2026-05-15",
      "bid": "74.15",
      "ask": "74.45",
      "open": "74.55",
      "high": "75.80",
      "low": "74.20",
      "close": "74.40",
      "average": "74.7796",
      "volume": "160094",
      "turnover": "11971812.32",
      "trades": "963"
    },
    {
      "date": "2026-05-18",
      "bid": "75.15",
      "ask": "75.85",
      "open": "74.35",
      "high": "75.90",
      "low": "72.65",
      "close": "75.65",
      "average": "74.9223",
      "volume": "298075",
      "turnover": "22330340.09",
      "trades": "1076"
    },
    {
      "date": "2026-05-19",
      "bid": "76.00",
      "ask": "76.20",
      "open": "75.15",
      "high": "76.80",
      "low": "75.15",
      "close": "76.05",
      "average": "76.0054",
      "volume": "145414",
      "turnover": "11048043.05",
      "trades": "887"
    },
    {
      "date": "2026-05-20",
      "bid": "77.45",
      "ask": "77.70",
      "open": "76.00",
      "high": "77.95",
      "low": "75.60",
      "close": "77.15",
      "average": "76.9182",
      "volume": "305360",
      "turnover": "23672593.83",
      "trades": "765"
    },
    {
      "date": "2026-05-21",
      "bid": "77.00",
      "ask": "77.25",
      "open": "77.40",
      "high": "77.95",
      "low": "77.00",
      "close": "77.05",
      "average": "77.2702",
      "volume": "127785",
      "turnover": "9873243.03",
      "trades": "698"
    },
    {
      "date": "2026-05-22",
      "bid": "75.50",
      "ask": "75.70",
      "open": "77.25",
      "high": "77.85",
      "low": "75.15",
      "close": "75.40",
      "average": "76.0507",
      "volume": "143915",
      "turnover": "10957575.86",
      "trades": "975"
    },
    {
      "date": "2026-05-25",
      "bid": "77.30",
      "ask": "77.50",
      "open": "75.70",
      "high": "77.70",
      "low": "75.70",
      "close": "77.70",
      "average": "76.9201",
      "volume": "150322",
      "turnover": "11559673",
      "trades": "889"
    },
    {
      "date": "2026-05-26",
      "bid": "77.35",
      "ask": "77.50",
      "open": "77.70",
      "high": "78.40",
      "low": "76.90",
      "close": "77.20",
      "average": "77.4044",
      "volume": "125792",
      "turnover": "9736945.52",
      "trades": "1002"
    },
    {
      "date": "2026-05-27",
      "bid": "76.60",
      "ask": "76.75",
      "open": "77.35",
      "high": "78.70",
      "low": "76.25",
      "close": "76.90",
      "average": "77.3633",
      "volume": "149072",
      "turnover": "11532911.09",
      "trades": "1075"
    },
    {
      "date": "2026-05-28",
      "bid": "74.85",
      "ask": "74.95",
      "open": "76.90",
      "high": "76.95",
      "low": "74.30",
      "close": "74.90",
      "average": "75.1333",
      "volume": "185398",
      "turnover": "13930394.74",
      "trades": "1177"
    },
    {
      "date": "2026-05-29",
      "bid": "73.40",
      "ask": "73.85",
      "open": "75.00",
      "high": "75.45",
      "low": "72.45",
      "close": "73.50",
      "average": "73.4941",
      "volume": "492824",
      "turnover": "36217351.26",
      "trades": "1692"
    },
    {
      "date": "2026-06-01",
      "bid": "72.05",
      "ask": "72.40",
      "open": "73.50",
      "high": "73.55",
      "low": "71.85",
      "close": "72.15",
      "average": "72.6183",
      "volume": "144067",
      "turnover": "10463710.8",
      "trades": "898"
    },
    {
      "date": "2026-06-02",
      "bid": "72.65",
      "ask": "73.05",
      "open": "72.30",
      "high": "73.60",
      "low": "72.25",
      "close": "72.80",
      "average": "72.8358",
      "volume": "160585",
      "turnover": "11696606.91",
      "trades": "1117"
    },
    {
      "date": "2026-06-03",
      "bid": "73.65",
      "ask": "73.80",
      "open": "72.65",
      "high": "74.70",
      "low": "72.45",
      "close": "73.55",
      "average": "73.9367",
      "volume": "171023",
      "turnover": "12641884",
      "trades": "901"
    },
    {
      "date": "2026-06-04",
      "bid": "75.60",
      "ask": "75.65",
      "open": "73.65",
      "high": "76.20",
      "low": "73.10",
      "close": "75.60",
      "average": "75.3158",
      "volume": "256439",
      "turnover": "19307433.27",
      "trades": "1014"
    },
    {
      "date": "2026-06-05",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.05",
      "high": "78.40",
      "low": "75.45",
      "close": "76.70",
      "average": "77.2133",
      "volume": "259433",
      "turnover": "20044597.28",
      "trades": "1251"
    },
    {
      "date": "2026-06-08",
      "bid": "77.90",
      "ask": "78.20",
      "open": "76.70",
      "high": "78.70",
      "low": "76.00",
      "close": "77.65",
      "average": "77.6309",
      "volume": "270572",
      "turnover": "20998686.12",
      "trades": "1414"
    },
    {
      "date": "2026-06-09",
      "bid": "76.45",
      "ask": "76.55",
      "open": "77.90",
      "high": "77.90",
      "low": "75.85",
      "close": "76.40",
      "average": "76.6785",
      "volume": "119398",
      "turnover": "9154640.86",
      "trades": "666"
    },
    {
      "date": "2026-06-10",
      "bid": "75.35",
      "ask": "75.50",
      "open": "76.45",
      "high": "77.15",
      "low": "75.00",
      "close": "75.00",
      "average": "75.6223",
      "volume": "91204",
      "turnover": "6897739.15",
      "trades": "745"
    },
    {
      "date": "2026-06-11",
      "bid": "75.35",
      "ask": "75.70",
      "open": "75.15",
      "high": "75.75",
      "low": "74.40",
      "close": "75.40",
      "average": "75.051",
      "volume": "83597",
      "turnover": "6274989.35",
      "trades": "588"
    },
    {
      "date": "2026-06-12",
      "bid": "75.05",
      "ask": "75.50",
      "open": "76.05",
      "high": "76.40",
      "low": "74.55",
      "close": "75.05",
      "average": "75.2019",
      "volume": "114084",
      "turnover": "8590008.31",
      "trades": "810"
    },
    {
      "date": "2026-06-15",
      "bid": "74.20",
      "ask": "74.70",
      "open": "75.50",
      "high": "75.90",
      "low": "74.00",
      "close": "74.00",
      "average": "74.3837",
      "volume": "110146",
      "turnover": "8193373.43",
      "trades": "846"
    },
    {
      "date": "2026-06-16",
      "bid": "74.05",
      "ask": "74.65",
      "open": "74.20",
      "high": "74.80",
      "low": "72.95",
      "close": "74.15",
      "average": "73.702",
      "volume": "109225",
      "turnover": "8052415.59",
      "trades": "823"
    },
    {
      "date": "2026-06-17",
      "bid": "73.75",
      "ask": "74.05",
      "open": "74.15",
      "high": "74.45",
      "low": "72.70",
      "close": "73.70",
      "average": "73.8013",
      "volume": "71659",
      "turnover": "5288906.73",
      "trades": "632"
    },
    {
      "date": "2026-06-18",
      "bid": "74.40",
      "ask": "74.65",
      "open": "74.00",
      "high": "75.10",
      "low": "73.25",
      "close": "74.60",
      "average": "74.5096",
      "volume": "370754",
      "turnover": "27624452.91",
      "trades": "855"
    },
    {
      "date": "2026-06-22",
      "bid": "72.75",
      "ask": "72.90",
      "open": "74.40",
      "high": "74.40",
      "low": "71.70",
      "close": "73.15",
      "average": "72.8141",
      "volume": "139013",
      "turnover": "10122255.11",
      "trades": "864"
    },
    {
      "date": "2026-06-23",
      "bid": "74.55",
      "ask": "74.80",
      "open": "72.75",
      "high": "75.00",
      "low": "72.50",
      "close": "74.55",
      "average": "74.2296",
      "volume": "165851",
      "turnover": "12306442.44",
      "trades": "858"
    },
    {
      "date": "2026-06-24",
      "bid": "75.35",
      "ask": "75.60",
      "open": "74.50",
      "high": "76.05",
      "low": "72.80",
      "close": "76.05",
      "average": "75.056",
      "volume": "143627",
      "turnover": "10775886.61",
      "trades": "818"
    },
    {
      "date": "2026-06-25",
      "bid": "75.10",
      "ask": "75.25",
      "open": "76.05",
      "high": "76.75",
      "low": "74.45",
      "close": "75.05",
      "average": "75.1771",
      "volume": "181378",
      "turnover": "13635363.73",
      "trades": "1124"
    },
    {
      "date": "2026-06-26",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.25",
      "high": "75.55",
      "low": "73.05",
      "close": "74.95",
      "average": "74.4962",
      "volume": "132622",
      "turnover": "9876275.06",
      "trades": "772"
    },
    {
      "date": "2026-06-29",
      "bid": "74.30",
      "ask": "74.80",
      "open": "74.90",
      "high": "75.50",
      "low": "74.20",
      "close": "74.30",
      "average": "74.5852",
      "volume": "114003",
      "turnover": "8503653.57",
      "trades": "646"
    },
    {
      "date": "2026-06-30",
      "bid": "74.30",
      "ask": "74.65",
      "open": "74.55",
      "high": "75.20",
      "low": "73.70",
      "close": "74.20",
      "average": "74.3765",
      "volume": "117295",
      "turnover": "8723870.33",
      "trades": "669"
    },
    {
      "date": "2026-07-01",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.30",
      "high": "75.45",
      "low": "73.85",
      "close": "75.00",
      "average": "74.6518",
      "volume": "120086",
      "turnover": "8963977.84",
      "trades": "686"
    },
    {
      "date": "2026-07-02",
      "bid": "76.65",
      "ask": "76.95",
      "open": "75.30",
      "high": "77.10",
      "low": "75.10",
      "close": "76.50",
      "average": "76.3816",
      "volume": "157816",
      "turnover": "12054487.02",
      "trades": "796"
    },
    {
      "date": "2026-07-03",
      "bid": "77.60",
      "ask": "77.85",
      "open": "76.50",
      "high": "78.00",
      "low": "76.15",
      "close": "77.50",
      "average": "77.2915",
      "volume": "117570",
      "turnover": "9088238.94",
      "trades": "760"
    },
    {
      "date": "2026-07-06",
      "bid": "75.60",
      "ask": "75.80",
      "open": "77.60",
      "high": "77.60",
      "low": "75.30",
      "close": "75.75",
      "average": "76.2892",
      "volume": "103137",
      "turnover": "7870328.57",
      "trades": "629"
    },
    {
      "date": "2026-07-07",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.80",
      "high": "76.90",
      "low": "75.55",
      "close": "75.90",
      "average": "76.1873",
      "volume": "121202",
      "turnover": "9243404.38",
      "trades": "594"
    },
    {
      "date": "2026-07-08",
      "bid": "75.20",
      "ask": "75.35",
      "open": "76.00",
      "high": "76.40",
      "low": "75.15",
      "close": "75.30",
      "average": "75.5752",
      "volume": "110786",
      "turnover": "8374820.76",
      "trades": "850"
    },
    {
      "date": "2026-07-09",
      "bid": "74.55",
      "ask": "75.15",
      "open": "75.35",
      "high": "75.85",
      "low": "74.40",
      "close": "74.55",
      "average": "74.7438",
      "volume": "87358",
      "turnover": "6529533.06",
      "trades": "706"
    },
    {
      "date": "2026-07-10",
      "bid": "74.95",
      "ask": "75.15",
      "open": "74.85",
      "high": "75.90",
      "low": "74.50",
      "close": "74.75",
      "average": "75.0048",
      "volume": "62290",
      "turnover": "4672822.59",
      "trades": "528"
    },
    {
      "date": "2026-07-13",
      "bid": "75.30",
      "ask": "75.55",
      "open": "74.75",
      "high": "75.45",
      "low": "74.10",
      "close": "75.30",
      "average": "75.0988",
      "volume": "62446",
      "turnover": "4689555.61",
      "trades": "532"
    },
    {
      "date": "2026-07-14",
      "bid": "75.30",
      "ask": "75.70",
      "open": "75.30",
      "high": "76.00",
      "low": "75.00",
      "close": "75.40",
      "average": "75.358",
      "volume": "101486",
      "turnover": "7648334.56",
      "trades": "602"
    },
    {
      "date": "2026-07-15",
      "bid": "74.15",
      "ask": "74.55",
      "open": "75.30",
      "high": "76.05",
      "low": "74.10",
      "close": "74.35",
      "average": "74.8748",
      "volume": "148921",
      "turnover": "11150382.78",
      "trades": "861"
    },
    {
      "date": "2026-07-16",
      "bid": "73.75",
      "ask": "73.90",
      "open": "74.15",
      "high": "74.65",
      "low": "73.55",
      "close": "73.70",
      "average": "73.8689",
      "volume": "281078",
      "turnover": "20763453.95",
      "trades": "925"
    },
    {
      "date": "2026-07-17",
      "bid": "78.70",
      "ask": "79.05",
      "open": "77.50",
      "high": "80.50",
      "low": "75.50",
      "close": "79.50",
      "average": "78.7501",
      "volume": "661167",
      "turnover": "52077127.01",
      "trades": "2787"
    },
    {
      "date": "2026-07-20",
      "bid": "75.90",
      "ask": "76.30",
      "open": "79.40",
      "high": "79.50",
      "low": "75.55",
      "close": "76.05",
      "average": "76.2982",
      "volume": "249790",
      "turnover": "19058213.47",
      "trades": "1502"
    },
    {
      "date": "2026-07-21",
      "bid": "75.60",
      "ask": "75.85",
      "open": "76.10",
      "high": "76.75",
      "low": "74.35",
      "close": "75.95",
      "average": "75.5684",
      "volume": "151442",
      "turnover": "11444584.36",
      "trades": "945"
    },
    {
      "date": "2026-07-22",
      "bid": "73.45",
      "ask": "73.80",
      "open": "75.95",
      "high": "75.95",
      "low": "73.20",
      "close": "73.20",
      "average": "73.9352",
      "volume": "164773",
      "turnover": "12183915.14",
      "trades": "987"
    },
    {
      "date": "2026-07-23",
      "bid": "72.05",
      "ask": "72.35",
      "open": "73.85",
      "high": "73.85",
      "low": "71.75",
      "close": "72.10",
      "average": "72.4303",
      "volume": "164480",
      "turnover": "11913819.7",
      "trades": "926"
    },
    {
      "date": "2026-07-24",
      "bid": "72.55",
      "ask": "72.80",
      "open": "72.20",
      "high": "72.80",
      "low": "71.90",
      "close": "72.30",
      "average": "72.3845",
      "volume": "79263",
      "turnover": "5737507.46",
      "trades": "716"
    },
    {
      "date": "2026-07-27",
      "bid": "73.00",
      "ask": "73.40",
      "open": "72.55",
      "high": "73.55",
      "low": "72.45",
      "close": "73.10",
      "average": "73.0044",
      "volume": "137401",
      "turnover": "10030093.28",
      "trades": "866"
    },
    {
      "date": "2026-07-28",
      "bid": "73.75",
      "ask": "74.00",
      "open": "73.20",
      "high": "75.35",
      "low": "73.00",
      "close": "73.80",
      "average": "74.1093",
      "volume": "204175",
      "turnover": "15129697.46",
      "trades": "1115"
    },
    {
      "date": "2026-07-29",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.80",
      "high": "74.90",
      "low": "73.05",
      "close": "74.25",
      "average": "74.1649",
      "volume": "117998",
      "turnover": "8751326.3",
      "trades": "870"
    },
    {
      "date": "2026-07-30",
      "bid": "74.65",
      "ask": "74.95",
      "open": "74.10",
      "high": "75.25",
      "low": "73.85",
      "close": "74.55",
      "average": "74.6785",
      "volume": "71018",
      "turnover": "5304201.4",
      "trades": "582"
    },
    {
      "date": "2026-07-31",
      "bid": "73.75",
      "ask": "73.95",
      "open": "74.25",
      "high": "74.90",
      "low": "73.40",
      "close": "73.45",
      "average": "73.8269",
      "volume": "89168",
      "turnover": "6582993.57",
      "trades": "632"
    },
    {
      "date": "2026-08-03",
      "bid": "73.75",
      "ask": "74.00",
      "open": "73.35",
      "high": "74.50",
      "low": "72.80",
      "close": "73.70",
      "average": "73.5272",
      "volume": "107823",
      "turnover": "7927976.37",
      "trades": "762"
    },
    {
      "date": "2026-08-04",
      "bid": "73.00",
      "ask": "73.15",
      "open": "73.75",
      "high": "74.50",
      "low": "72.85",
      "close": "72.85",
      "average": "73.2964",
      "volume": "95636",
      "turnover": "7010287.4",
      "trades": "839"
    },
    {
      "date": "2026-08-05",
      "bid": "73.20",
      "ask": "73.25",
      "open": "73.00",
      "high": "74.00",
      "low": "71.60",
      "close": "73.05",
      "average": "72.8154",
      "volume": "252903",
      "turnover": "18415745.45",
      "trades": "1385"
    }
  ]
}