{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5821684/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/asmdee-b?id=TX5821684",
    "requested_from_date": "2025-02-07",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5821684",
    "asset_class": "SHARES",
    "isin": "SE0023615638",
    "symbol": "ASMDEE B",
    "company": "Asmodee Group B",
    "market": null,
    "last_sale_price": "SEK 164.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 372,
  "first_date": "2025-02-07",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-02-07",
      "bid": "106.80",
      "ask": "106.88",
      "open": "105.00",
      "high": "116.56",
      "low": "105.00",
      "close": "105.00",
      "average": "111.0083",
      "volume": "10480710",
      "turnover": "1165310367.43",
      "trades": "17481"
    },
    {
      "date": "2025-02-10",
      "bid": "113.02",
      "ask": "113.14",
      "open": "106.40",
      "high": "116.70",
      "low": "104.32",
      "close": "110.60",
      "average": "111.8084",
      "volume": "5814893",
      "turnover": "650719905.51",
      "trades": "18029"
    },
    {
      "date": "2025-02-11",
      "bid": "115.10",
      "ask": "115.40",
      "open": "112.30",
      "high": "121.70",
      "low": "111.00",
      "close": "115.40",
      "average": "116.7532",
      "volume": "3388671",
      "turnover": "395686813.15",
      "trades": "11560"
    },
    {
      "date": "2025-02-12",
      "bid": "107.00",
      "ask": "107.10",
      "open": "116.00",
      "high": "118.00",
      "low": "106.60",
      "close": "108.00",
      "average": "111.4529",
      "volume": "4307957",
      "turnover": "479415988.8",
      "trades": "8705"
    },
    {
      "date": "2025-02-13",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.30",
      "high": "107.30",
      "low": "103.00",
      "close": "105.30",
      "average": "105.0613",
      "volume": "2104376",
      "turnover": "221038410.45",
      "trades": "7308"
    },
    {
      "date": "2025-02-14",
      "bid": "110.40",
      "ask": "110.60",
      "open": "107.00",
      "high": "113.40",
      "low": "106.90",
      "close": "111.00",
      "average": "110.865",
      "volume": "1400525",
      "turnover": "155291416.15",
      "trades": "5755"
    },
    {
      "date": "2025-02-17",
      "bid": "106.50",
      "ask": "106.90",
      "open": "109.50",
      "high": "110.00",
      "low": "106.10",
      "close": "106.80",
      "average": "107.4114",
      "volume": "726294",
      "turnover": "78010017",
      "trades": "3526"
    },
    {
      "date": "2025-02-18",
      "bid": "107.00",
      "ask": "107.20",
      "open": "109.90",
      "high": "110.00",
      "low": "106.60",
      "close": "107.40",
      "average": "108.0709",
      "volume": "739570",
      "turnover": "79941039.75",
      "trades": "3443"
    },
    {
      "date": "2025-02-19",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.20",
      "high": "109.00",
      "low": "106.00",
      "close": "106.60",
      "average": "107.1199",
      "volume": "713801",
      "turnover": "76472172.8",
      "trades": "3188"
    },
    {
      "date": "2025-02-20",
      "bid": "106.00",
      "ask": "106.10",
      "open": "106.60",
      "high": "109.00",
      "low": "105.30",
      "close": "105.30",
      "average": "106.6624",
      "volume": "581335",
      "turnover": "62008060.75",
      "trades": "2005"
    },
    {
      "date": "2025-02-21",
      "bid": "108.00",
      "ask": "108.30",
      "open": "105.70",
      "high": "110.50",
      "low": "105.70",
      "close": "110.00",
      "average": "109.0498",
      "volume": "1478957",
      "turnover": "161156278.1",
      "trades": "3363"
    },
    {
      "date": "2025-02-24",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.00",
      "high": "109.10",
      "low": "106.60",
      "close": "107.60",
      "average": "107.7823",
      "volume": "451428",
      "turnover": "48672175.75",
      "trades": "1914"
    },
    {
      "date": "2025-02-25",
      "bid": "104.30",
      "ask": "104.50",
      "open": "107.40",
      "high": "107.50",
      "low": "104.20",
      "close": "104.20",
      "average": "105.3031",
      "volume": "557463",
      "turnover": "58734155.05",
      "trades": "2481"
    },
    {
      "date": "2025-02-26",
      "bid": "102.90",
      "ask": "103.20",
      "open": "104.00",
      "high": "106.00",
      "low": "102.50",
      "close": "102.50",
      "average": "104.1474",
      "volume": "511354",
      "turnover": "53260779.3",
      "trades": "2106"
    },
    {
      "date": "2025-02-27",
      "bid": "100.00",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.90",
      "low": "100.00",
      "close": "100.10",
      "average": "101.043",
      "volume": "729325",
      "turnover": "73704916.75",
      "trades": "2749"
    },
    {
      "date": "2025-02-28",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "101.20",
      "low": "98.80",
      "close": "99.45",
      "average": "99.7897",
      "volume": "865675",
      "turnover": "86390339.58",
      "trades": "2420"
    },
    {
      "date": "2025-03-03",
      "bid": "97.70",
      "ask": "97.85",
      "open": "98.25",
      "high": "99.95",
      "low": "95.80",
      "close": "97.50",
      "average": "97.6575",
      "volume": "1076255",
      "turnover": "105076799.13",
      "trades": "3981"
    },
    {
      "date": "2025-03-04",
      "bid": "94.25",
      "ask": "94.35",
      "open": "96.60",
      "high": "97.20",
      "low": "93.65",
      "close": "93.95",
      "average": "95.158",
      "volume": "1231365",
      "turnover": "117187873.79",
      "trades": "3230"
    },
    {
      "date": "2025-03-05",
      "bid": "96.80",
      "ask": "96.95",
      "open": "94.60",
      "high": "97.60",
      "low": "94.60",
      "close": "96.30",
      "average": "96.5322",
      "volume": "910813",
      "turnover": "87922544.53",
      "trades": "2372"
    },
    {
      "date": "2025-03-06",
      "bid": "95.00",
      "ask": "95.10",
      "open": "97.10",
      "high": "98.80",
      "low": "94.05",
      "close": "94.05",
      "average": "95.7607",
      "volume": "538658",
      "turnover": "51594861.72",
      "trades": "2870"
    },
    {
      "date": "2025-03-07",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.50",
      "high": "94.30",
      "low": "92.05",
      "close": "94.10",
      "average": "93.1369",
      "volume": "487810",
      "turnover": "45433760.3",
      "trades": "1940"
    },
    {
      "date": "2025-03-10",
      "bid": "91.60",
      "ask": "91.75",
      "open": "93.80",
      "high": "96.55",
      "low": "91.05",
      "close": "91.05",
      "average": "93.6049",
      "volume": "582080",
      "turnover": "54620323.35",
      "trades": "2740"
    },
    {
      "date": "2025-03-11",
      "bid": "88.55",
      "ask": "88.60",
      "open": "91.00",
      "high": "91.45",
      "low": "88.15",
      "close": "88.60",
      "average": "89.4941",
      "volume": "902736",
      "turnover": "80748585.54",
      "trades": "4156"
    },
    {
      "date": "2025-03-12",
      "bid": "93.25",
      "ask": "93.30",
      "open": "90.00",
      "high": "94.35",
      "low": "89.60",
      "close": "93.70",
      "average": "91.9475",
      "volume": "1408421",
      "turnover": "129494955.17",
      "trades": "4418"
    },
    {
      "date": "2025-03-13",
      "bid": "94.60",
      "ask": "94.80",
      "open": "93.00",
      "high": "95.85",
      "low": "92.20",
      "close": "95.00",
      "average": "94.1022",
      "volume": "571439",
      "turnover": "53771641.26",
      "trades": "1904"
    },
    {
      "date": "2025-03-14",
      "bid": "95.80",
      "ask": "96.00",
      "open": "94.80",
      "high": "98.85",
      "low": "94.75",
      "close": "95.70",
      "average": "97.1975",
      "volume": "652597",
      "turnover": "63424899.33",
      "trades": "2171"
    },
    {
      "date": "2025-03-17",
      "bid": "94.05",
      "ask": "94.30",
      "open": "94.60",
      "high": "95.75",
      "low": "93.20",
      "close": "94.15",
      "average": "94.4255",
      "volume": "404774",
      "turnover": "38240151.79",
      "trades": "2487"
    },
    {
      "date": "2025-03-18",
      "bid": "94.55",
      "ask": "94.70",
      "open": "94.10",
      "high": "95.05",
      "low": "93.45",
      "close": "94.60",
      "average": "94.4298",
      "volume": "562327",
      "turnover": "53086929.34",
      "trades": "1634"
    },
    {
      "date": "2025-03-19",
      "bid": "94.60",
      "ask": "94.70",
      "open": "94.60",
      "high": "95.35",
      "low": "94.15",
      "close": "94.65",
      "average": "94.671",
      "volume": "324852",
      "turnover": "30749936.36",
      "trades": "1388"
    },
    {
      "date": "2025-03-20",
      "bid": "97.05",
      "ask": "97.20",
      "open": "94.70",
      "high": "97.65",
      "low": "94.35",
      "close": "97.50",
      "average": "96.6907",
      "volume": "268083",
      "turnover": "25903420.36",
      "trades": "1680"
    },
    {
      "date": "2025-03-21",
      "bid": "94.95",
      "ask": "95.10",
      "open": "97.05",
      "high": "97.05",
      "low": "93.45",
      "close": "95.30",
      "average": "95.062",
      "volume": "1234124",
      "turnover": "117303015.86",
      "trades": "2504"
    },
    {
      "date": "2025-03-24",
      "bid": "95.11",
      "ask": "95.15",
      "open": "95.30",
      "high": "96.98",
      "low": "94.65",
      "close": "95.15",
      "average": "95.449",
      "volume": "490416",
      "turnover": "46806667.85",
      "trades": "1221"
    },
    {
      "date": "2025-03-25",
      "bid": "94.82",
      "ask": "94.99",
      "open": "95.11",
      "high": "95.11",
      "low": "93.30",
      "close": "94.71",
      "average": "94.3729",
      "volume": "329702",
      "turnover": "31113509.68",
      "trades": "1270"
    },
    {
      "date": "2025-03-26",
      "bid": "94.72",
      "ask": "94.81",
      "open": "94.82",
      "high": "95.24",
      "low": "93.76",
      "close": "94.68",
      "average": "94.3352",
      "volume": "404210",
      "turnover": "38141401.72",
      "trades": "1079"
    },
    {
      "date": "2025-03-27",
      "bid": "92.51",
      "ask": "93.05",
      "open": "94.00",
      "high": "95.00",
      "low": "92.30",
      "close": "92.96",
      "average": "93.7109",
      "volume": "464356",
      "turnover": "43562493.89",
      "trades": "1343"
    },
    {
      "date": "2025-03-28",
      "bid": "92.00",
      "ask": "92.01",
      "open": "92.02",
      "high": "92.21",
      "low": "89.95",
      "close": "92.14",
      "average": "91.3634",
      "volume": "425076",
      "turnover": "38823935.32",
      "trades": "2017"
    },
    {
      "date": "2025-03-31",
      "bid": "91.12",
      "ask": "91.30",
      "open": "91.21",
      "high": "91.70",
      "low": "90.00",
      "close": "91.50",
      "average": "91.1048",
      "volume": "346610",
      "turnover": "31572312.09",
      "trades": "1403"
    },
    {
      "date": "2025-04-01",
      "bid": "93.03",
      "ask": "93.44",
      "open": "91.30",
      "high": "93.27",
      "low": "91.00",
      "close": "92.78",
      "average": "92.5798",
      "volume": "383897",
      "turnover": "35542450.29",
      "trades": "1370"
    },
    {
      "date": "2025-04-02",
      "bid": "97.00",
      "ask": "97.19",
      "open": "92.78",
      "high": "97.48",
      "low": "92.50",
      "close": "97.19",
      "average": "95.3478",
      "volume": "551996",
      "turnover": "52634481",
      "trades": "2448"
    },
    {
      "date": "2025-04-03",
      "bid": "95.00",
      "ask": "95.44",
      "open": "95.63",
      "high": "97.00",
      "low": "92.87",
      "close": "95.00",
      "average": "95.192",
      "volume": "407811",
      "turnover": "38812915.47",
      "trades": "1850"
    },
    {
      "date": "2025-04-04",
      "bid": "90.00",
      "ask": "90.17",
      "open": "94.00",
      "high": "95.20",
      "low": "89.40",
      "close": "90.50",
      "average": "91.3602",
      "volume": "744904",
      "turnover": "68088776.84",
      "trades": "3572"
    },
    {
      "date": "2025-04-07",
      "bid": "86.07",
      "ask": "86.34",
      "open": "83.80",
      "high": "88.62",
      "low": "83.30",
      "close": "85.40",
      "average": "86.0209",
      "volume": "825802",
      "turnover": "71022512.63",
      "trades": "4125"
    },
    {
      "date": "2025-04-08",
      "bid": "89.11",
      "ask": "89.24",
      "open": "88.00",
      "high": "90.26",
      "low": "86.53",
      "close": "88.80",
      "average": "88.4216",
      "volume": "349820",
      "turnover": "30928058.25",
      "trades": "1777"
    },
    {
      "date": "2025-04-09",
      "bid": "84.51",
      "ask": "85.11",
      "open": "85.76",
      "high": "86.68",
      "low": "83.31",
      "close": "85.09",
      "average": "85.0829",
      "volume": "511637",
      "turnover": "43537973.38",
      "trades": "2029"
    },
    {
      "date": "2025-04-10",
      "bid": "90.80",
      "ask": "90.86",
      "open": "92.00",
      "high": "92.38",
      "low": "89.10",
      "close": "91.26",
      "average": "90.6205",
      "volume": "433273",
      "turnover": "39259196.6",
      "trades": "2680"
    },
    {
      "date": "2025-04-11",
      "bid": "89.50",
      "ask": "89.73",
      "open": "90.86",
      "high": "91.94",
      "low": "88.71",
      "close": "89.99",
      "average": "90.1204",
      "volume": "215961",
      "turnover": "19466098.44",
      "trades": "1048"
    },
    {
      "date": "2025-04-14",
      "bid": "90.37",
      "ask": "90.39",
      "open": "91.20",
      "high": "92.78",
      "low": "90.19",
      "close": "90.79",
      "average": "91.1151",
      "volume": "324803",
      "turnover": "29597136.65",
      "trades": "1209"
    },
    {
      "date": "2025-04-15",
      "bid": "92.09",
      "ask": "92.32",
      "open": "90.80",
      "high": "92.78",
      "low": "90.75",
      "close": "92.70",
      "average": "92.1017",
      "volume": "388193",
      "turnover": "35753653.78",
      "trades": "1119"
    },
    {
      "date": "2025-04-16",
      "bid": "92.03",
      "ask": "92.17",
      "open": "92.68",
      "high": "92.68",
      "low": "90.30",
      "close": "92.20",
      "average": "90.7589",
      "volume": "430346",
      "turnover": "39060376.72",
      "trades": "704"
    },
    {
      "date": "2025-04-17",
      "bid": "91.08",
      "ask": "91.38",
      "open": "92.20",
      "high": "92.50",
      "low": "90.82",
      "close": "91.00",
      "average": "91.1766",
      "volume": "89273",
      "turnover": "8139864.98",
      "trades": "433"
    },
    {
      "date": "2025-04-22",
      "bid": "93.81",
      "ask": "94.02",
      "open": "91.00",
      "high": "94.14",
      "low": "89.50",
      "close": "94.14",
      "average": "92.503",
      "volume": "151936",
      "turnover": "14052208.21",
      "trades": "930"
    },
    {
      "date": "2025-04-23",
      "bid": "95.32",
      "ask": "95.77",
      "open": "95.00",
      "high": "96.70",
      "low": "94.40",
      "close": "96.00",
      "average": "95.6813",
      "volume": "219245",
      "turnover": "20977489.73",
      "trades": "1339"
    },
    {
      "date": "2025-04-24",
      "bid": "96.75",
      "ask": "96.76",
      "open": "95.77",
      "high": "97.35",
      "low": "94.29",
      "close": "96.70",
      "average": "95.8122",
      "volume": "214515",
      "turnover": "20559872.94",
      "trades": "830"
    },
    {
      "date": "2025-04-25",
      "bid": "100.20",
      "ask": "100.48",
      "open": "96.75",
      "high": "102.78",
      "low": "96.75",
      "close": "100.56",
      "average": "100.7942",
      "volume": "411375",
      "turnover": "41489149.72",
      "trades": "1975"
    },
    {
      "date": "2025-04-28",
      "bid": "102.76",
      "ask": "103.08",
      "open": "100.50",
      "high": "103.86",
      "low": "99.56",
      "close": "103.16",
      "average": "102.2204",
      "volume": "873907",
      "turnover": "89400815.51",
      "trades": "1997"
    },
    {
      "date": "2025-04-29",
      "bid": "105.50",
      "ask": "105.78",
      "open": "103.40",
      "high": "105.80",
      "low": "102.36",
      "close": "105.72",
      "average": "104.8509",
      "volume": "220822",
      "turnover": "23136793.89",
      "trades": "1607"
    },
    {
      "date": "2025-04-30",
      "bid": "106.24",
      "ask": "106.38",
      "open": "106.00",
      "high": "106.84",
      "low": "103.70",
      "close": "106.50",
      "average": "105.8353",
      "volume": "184019",
      "turnover": "19465936.67",
      "trades": "936"
    },
    {
      "date": "2025-05-02",
      "bid": "107.34",
      "ask": "107.70",
      "open": "106.50",
      "high": "109.00",
      "low": "105.92",
      "close": "108.00",
      "average": "108.0071",
      "volume": "327534",
      "turnover": "35385590.79",
      "trades": "1870"
    },
    {
      "date": "2025-05-05",
      "bid": "107.80",
      "ask": "108.04",
      "open": "107.34",
      "high": "109.10",
      "low": "107.00",
      "close": "108.20",
      "average": "108.6176",
      "volume": "767691",
      "turnover": "83524865.64",
      "trades": "1449"
    },
    {
      "date": "2025-05-06",
      "bid": "109.36",
      "ask": "109.54",
      "open": "108.52",
      "high": "110.20",
      "low": "107.10",
      "close": "110.02",
      "average": "109.1213",
      "volume": "476277",
      "turnover": "51952715.25",
      "trades": "2004"
    },
    {
      "date": "2025-05-07",
      "bid": "108.00",
      "ask": "108.92",
      "open": "110.00",
      "high": "112.56",
      "low": "107.88",
      "close": "107.88",
      "average": "109.1935",
      "volume": "405836",
      "turnover": "44356724.4",
      "trades": "1631"
    },
    {
      "date": "2025-05-08",
      "bid": "111.40",
      "ask": "111.70",
      "open": "107.00",
      "high": "112.50",
      "low": "106.50",
      "close": "112.00",
      "average": "111.4452",
      "volume": "350171",
      "turnover": "39020984.07",
      "trades": "1738"
    },
    {
      "date": "2025-05-09",
      "bid": "111.76",
      "ask": "112.04",
      "open": "111.40",
      "high": "113.52",
      "low": "111.40",
      "close": "113.00",
      "average": "113.0198",
      "volume": "453144",
      "turnover": "51213981.83",
      "trades": "1735"
    },
    {
      "date": "2025-05-12",
      "bid": "116.40",
      "ask": "116.50",
      "open": "113.00",
      "high": "117.40",
      "low": "113.00",
      "close": "117.40",
      "average": "115.9309",
      "volume": "485880",
      "turnover": "56328809.77",
      "trades": "2285"
    },
    {
      "date": "2025-05-13",
      "bid": "119.30",
      "ask": "119.48",
      "open": "116.40",
      "high": "119.76",
      "low": "115.22",
      "close": "119.50",
      "average": "117.7266",
      "volume": "349055",
      "turnover": "41090934.81",
      "trades": "1553"
    },
    {
      "date": "2025-05-14",
      "bid": "118.38",
      "ask": "118.52",
      "open": "119.50",
      "high": "120.58",
      "low": "118.28",
      "close": "118.52",
      "average": "119.192",
      "volume": "689441",
      "turnover": "82122205.52",
      "trades": "1785"
    },
    {
      "date": "2025-05-15",
      "bid": "118.00",
      "ask": "118.26",
      "open": "118.38",
      "high": "119.40",
      "low": "117.44",
      "close": "118.14",
      "average": "118.3495",
      "volume": "145488",
      "turnover": "17218429.27",
      "trades": "968"
    },
    {
      "date": "2025-05-16",
      "bid": "116.24",
      "ask": "116.70",
      "open": "118.14",
      "high": "118.98",
      "low": "114.90",
      "close": "116.70",
      "average": "116.6727",
      "volume": "204455",
      "turnover": "23852380.64",
      "trades": "1306"
    },
    {
      "date": "2025-05-19",
      "bid": "117.40",
      "ask": "117.98",
      "open": "116.24",
      "high": "118.10",
      "low": "114.90",
      "close": "118.10",
      "average": "116.8963",
      "volume": "283804",
      "turnover": "33170284.71",
      "trades": "1581"
    },
    {
      "date": "2025-05-20",
      "bid": "116.80",
      "ask": "117.70",
      "open": "118.00",
      "high": "118.42",
      "low": "115.86",
      "close": "117.82",
      "average": "117.2884",
      "volume": "389367",
      "turnover": "45653362.11",
      "trades": "2509"
    },
    {
      "date": "2025-05-21",
      "bid": "126.88",
      "ask": "126.94",
      "open": "127.66",
      "high": "128.56",
      "low": "120.08",
      "close": "126.44",
      "average": "124.7379",
      "volume": "2917625",
      "turnover": "363708575.32",
      "trades": "11360"
    },
    {
      "date": "2025-05-22",
      "bid": "122.72",
      "ask": "122.82",
      "open": "124.84",
      "high": "125.84",
      "low": "120.72",
      "close": "122.76",
      "average": "122.8706",
      "volume": "667915",
      "turnover": "82081067.34",
      "trades": "4750"
    },
    {
      "date": "2025-05-23",
      "bid": "122.04",
      "ask": "122.56",
      "open": "122.72",
      "high": "124.44",
      "low": "116.66",
      "close": "122.94",
      "average": "121.2086",
      "volume": "599947",
      "turnover": "72724714.47",
      "trades": "3680"
    },
    {
      "date": "2025-05-26",
      "bid": "126.86",
      "ask": "127.00",
      "open": "124.80",
      "high": "127.82",
      "low": "123.98",
      "close": "127.82",
      "average": "126.3445",
      "volume": "644435",
      "turnover": "81415894.59",
      "trades": "4222"
    },
    {
      "date": "2025-05-27",
      "bid": "128.90",
      "ask": "129.02",
      "open": "127.42",
      "high": "131.62",
      "low": "126.16",
      "close": "129.36",
      "average": "129.0172",
      "volume": "551098",
      "turnover": "71095836.84",
      "trades": "3135"
    },
    {
      "date": "2025-05-28",
      "bid": "129.14",
      "ask": "129.88",
      "open": "129.36",
      "high": "131.10",
      "low": "128.02",
      "close": "129.80",
      "average": "129.3415",
      "volume": "854628",
      "turnover": "110541795.6",
      "trades": "1351"
    },
    {
      "date": "2025-05-30",
      "bid": "128.76",
      "ask": "129.02",
      "open": "129.00",
      "high": "129.88",
      "low": "126.44",
      "close": "129.88",
      "average": "129.6388",
      "volume": "1017069",
      "turnover": "131848183.57",
      "trades": "2162"
    },
    {
      "date": "2025-06-02",
      "bid": "129.18",
      "ask": "130.14",
      "open": "129.40",
      "high": "131.50",
      "low": "128.38",
      "close": "130.18",
      "average": "130.0442",
      "volume": "452540",
      "turnover": "58849982.21",
      "trades": "2677"
    },
    {
      "date": "2025-06-03",
      "bid": "128.42",
      "ask": "128.76",
      "open": "130.18",
      "high": "130.98",
      "low": "127.22",
      "close": "128.34",
      "average": "128.6434",
      "volume": "241760",
      "turnover": "31097407.03",
      "trades": "1782"
    },
    {
      "date": "2025-06-04",
      "bid": "130.60",
      "ask": "130.98",
      "open": "128.76",
      "high": "131.04",
      "low": "128.76",
      "close": "131.04",
      "average": "130.4301",
      "volume": "532344",
      "turnover": "69429854.51",
      "trades": "2262"
    },
    {
      "date": "2025-06-05",
      "bid": "128.02",
      "ask": "128.92",
      "open": "131.00",
      "high": "131.66",
      "low": "128.00",
      "close": "128.82",
      "average": "129.9354",
      "volume": "309755",
      "turnover": "40263988.25",
      "trades": "2277"
    },
    {
      "date": "2025-06-09",
      "bid": "127.80",
      "ask": "128.24",
      "open": "128.06",
      "high": "129.88",
      "low": "127.74",
      "close": "128.78",
      "average": "128.9764",
      "volume": "349948",
      "turnover": "45132874.11",
      "trades": "1839"
    },
    {
      "date": "2025-06-10",
      "bid": "133.24",
      "ask": "133.48",
      "open": "128.58",
      "high": "133.58",
      "low": "127.76",
      "close": "133.48",
      "average": "132.1738",
      "volume": "791123",
      "turnover": "104558569.48",
      "trades": "4387"
    },
    {
      "date": "2025-06-11",
      "bid": "129.50",
      "ask": "130.14",
      "open": "133.20",
      "high": "133.20",
      "low": "129.20",
      "close": "130.30",
      "average": "130.1774",
      "volume": "633002",
      "turnover": "82401241.05",
      "trades": "2766"
    },
    {
      "date": "2025-06-12",
      "bid": "129.18",
      "ask": "129.36",
      "open": "130.00",
      "high": "130.80",
      "low": "128.38",
      "close": "130.00",
      "average": "129.643",
      "volume": "707489",
      "turnover": "91714162.16",
      "trades": "4387"
    },
    {
      "date": "2025-06-13",
      "bid": "127.20",
      "ask": "127.40",
      "open": "127.60",
      "high": "128.30",
      "low": "124.84",
      "close": "127.58",
      "average": "126.8158",
      "volume": "621666",
      "turnover": "78848955.09",
      "trades": "3546"
    },
    {
      "date": "2025-06-16",
      "bid": "124.72",
      "ask": "125.00",
      "open": "127.20",
      "high": "127.90",
      "low": "124.12",
      "close": "125.00",
      "average": "125.6261",
      "volume": "474876",
      "turnover": "59660537.29",
      "trades": "3137"
    },
    {
      "date": "2025-06-17",
      "bid": "124.60",
      "ask": "124.68",
      "open": "124.70",
      "high": "125.40",
      "low": "122.52",
      "close": "124.96",
      "average": "124.5936",
      "volume": "336512",
      "turnover": "41928128.74",
      "trades": "2026"
    },
    {
      "date": "2025-06-18",
      "bid": "124.92",
      "ask": "125.04",
      "open": "124.68",
      "high": "125.32",
      "low": "123.50",
      "close": "125.12",
      "average": "124.6126",
      "volume": "296425",
      "turnover": "36935917.77",
      "trades": "1635"
    },
    {
      "date": "2025-06-19",
      "bid": "123.94",
      "ask": "124.24",
      "open": "125.00",
      "high": "125.00",
      "low": "121.86",
      "close": "121.86",
      "average": "122.0857",
      "volume": "979814",
      "turnover": "119626198.38",
      "trades": "1552"
    },
    {
      "date": "2025-06-23",
      "bid": "123.80",
      "ask": "124.10",
      "open": "120.86",
      "high": "124.04",
      "low": "120.06",
      "close": "123.74",
      "average": "123.1295",
      "volume": "236502",
      "turnover": "29086182.05",
      "trades": "1430"
    },
    {
      "date": "2025-06-24",
      "bid": "124.00",
      "ask": "124.16",
      "open": "125.00",
      "high": "125.68",
      "low": "122.42",
      "close": "124.12",
      "average": "124.0443",
      "volume": "227578",
      "turnover": "28232919.81",
      "trades": "1607"
    },
    {
      "date": "2025-06-25",
      "bid": "122.82",
      "ask": "123.16",
      "open": "124.12",
      "high": "125.10",
      "low": "122.78",
      "close": "123.26",
      "average": "123.4361",
      "volume": "235625",
      "turnover": "29085414.63",
      "trades": "1033"
    },
    {
      "date": "2025-06-26",
      "bid": "124.84",
      "ask": "124.96",
      "open": "122.88",
      "high": "125.02",
      "low": "122.50",
      "close": "124.50",
      "average": "124.4528",
      "volume": "351134",
      "turnover": "43701882.17",
      "trades": "2265"
    },
    {
      "date": "2025-06-27",
      "bid": "124.00",
      "ask": "124.24",
      "open": "124.84",
      "high": "125.48",
      "low": "123.84",
      "close": "125.00",
      "average": "124.9121",
      "volume": "201423",
      "turnover": "25160406.87",
      "trades": "1153"
    },
    {
      "date": "2025-06-30",
      "bid": "124.70",
      "ask": "124.84",
      "open": "125.00",
      "high": "126.62",
      "low": "123.80",
      "close": "125.00",
      "average": "125.1754",
      "volume": "238068",
      "turnover": "29800415.76",
      "trades": "1660"
    },
    {
      "date": "2025-07-01",
      "bid": "124.60",
      "ask": "125.02",
      "open": "125.00",
      "high": "125.18",
      "low": "124.22",
      "close": "124.56",
      "average": "124.6213",
      "volume": "109779",
      "turnover": "13680743.26",
      "trades": "870"
    },
    {
      "date": "2025-07-02",
      "bid": "124.40",
      "ask": "125.00",
      "open": "124.58",
      "high": "125.00",
      "low": "122.22",
      "close": "124.80",
      "average": "123.8861",
      "volume": "186941",
      "turnover": "23155980.78",
      "trades": "1663"
    },
    {
      "date": "2025-07-03",
      "bid": "124.60",
      "ask": "124.72",
      "open": "123.90",
      "high": "125.06",
      "low": "123.04",
      "close": "124.94",
      "average": "124.4521",
      "volume": "129016",
      "turnover": "16053850.9",
      "trades": "1351"
    },
    {
      "date": "2025-07-04",
      "bid": "124.40",
      "ask": "124.56",
      "open": "124.60",
      "high": "125.00",
      "low": "122.64",
      "close": "124.14",
      "average": "124.0175",
      "volume": "103185",
      "turnover": "12799466.54",
      "trades": "1043"
    },
    {
      "date": "2025-07-07",
      "bid": "124.90",
      "ask": "125.30",
      "open": "123.94",
      "high": "126.78",
      "low": "123.04",
      "close": "125.24",
      "average": "125.2971",
      "volume": "191807",
      "turnover": "24039566.11",
      "trades": "1722"
    },
    {
      "date": "2025-07-08",
      "bid": "122.42",
      "ask": "122.80",
      "open": "124.90",
      "high": "125.18",
      "low": "121.04",
      "close": "122.60",
      "average": "122.3598",
      "volume": "208700",
      "turnover": "25530038.28",
      "trades": "1812"
    },
    {
      "date": "2025-07-09",
      "bid": "121.20",
      "ask": "122.18",
      "open": "122.42",
      "high": "123.68",
      "low": "121.10",
      "close": "121.10",
      "average": "121.9051",
      "volume": "186777",
      "turnover": "22773825.74",
      "trades": "1264"
    },
    {
      "date": "2025-07-10",
      "bid": "124.84",
      "ask": "124.96",
      "open": "121.04",
      "high": "125.10",
      "low": "120.94",
      "close": "124.94",
      "average": "123.4755",
      "volume": "177886",
      "turnover": "21967067.35",
      "trades": "1383"
    },
    {
      "date": "2025-07-11",
      "bid": "123.80",
      "ask": "123.90",
      "open": "124.94",
      "high": "125.96",
      "low": "123.34",
      "close": "123.82",
      "average": "124.325",
      "volume": "106151",
      "turnover": "13197519.4",
      "trades": "1401"
    },
    {
      "date": "2025-07-14",
      "bid": "123.76",
      "ask": "123.86",
      "open": "123.24",
      "high": "124.50",
      "low": "122.80",
      "close": "124.00",
      "average": "123.825",
      "volume": "107428",
      "turnover": "13302344.54",
      "trades": "1303"
    },
    {
      "date": "2025-07-15",
      "bid": "123.96",
      "ask": "124.08",
      "open": "123.80",
      "high": "125.58",
      "low": "123.14",
      "close": "124.20",
      "average": "124.5621",
      "volume": "221592",
      "turnover": "27602277.34",
      "trades": "1528"
    },
    {
      "date": "2025-07-16",
      "bid": "124.00",
      "ask": "124.14",
      "open": "123.96",
      "high": "125.56",
      "low": "123.02",
      "close": "124.68",
      "average": "124.7269",
      "volume": "129814",
      "turnover": "16191423.85",
      "trades": "1140"
    },
    {
      "date": "2025-07-17",
      "bid": "125.22",
      "ask": "125.56",
      "open": "124.82",
      "high": "126.10",
      "low": "124.14",
      "close": "125.88",
      "average": "125.3766",
      "volume": "195153",
      "turnover": "24467228.95",
      "trades": "1546"
    },
    {
      "date": "2025-07-18",
      "bid": "127.54",
      "ask": "127.64",
      "open": "125.96",
      "high": "127.92",
      "low": "125.58",
      "close": "127.48",
      "average": "127.0981",
      "volume": "229934",
      "turnover": "29224348.39",
      "trades": "1573"
    },
    {
      "date": "2025-07-21",
      "bid": "125.02",
      "ask": "125.40",
      "open": "127.54",
      "high": "127.64",
      "low": "123.30",
      "close": "125.08",
      "average": "125.1422",
      "volume": "227117",
      "turnover": "28371698",
      "trades": "2091"
    },
    {
      "date": "2025-07-22",
      "bid": "123.22",
      "ask": "123.48",
      "open": "124.00",
      "high": "124.98",
      "low": "123.20",
      "close": "123.62",
      "average": "123.8557",
      "volume": "129355",
      "turnover": "16021940.52",
      "trades": "986"
    },
    {
      "date": "2025-07-23",
      "bid": "124.16",
      "ask": "124.32",
      "open": "123.22",
      "high": "124.76",
      "low": "123.22",
      "close": "124.18",
      "average": "124.0508",
      "volume": "208400",
      "turnover": "25854631.76",
      "trades": "1356"
    },
    {
      "date": "2025-07-24",
      "bid": "121.72",
      "ask": "122.04",
      "open": "124.00",
      "high": "125.94",
      "low": "121.48",
      "close": "122.36",
      "average": "123.2061",
      "volume": "183268",
      "turnover": "22576305.05",
      "trades": "1480"
    },
    {
      "date": "2025-07-25",
      "bid": "123.86",
      "ask": "124.00",
      "open": "122.10",
      "high": "124.34",
      "low": "121.14",
      "close": "124.00",
      "average": "123.5619",
      "volume": "164868",
      "turnover": "20362521",
      "trades": "1485"
    },
    {
      "date": "2025-07-28",
      "bid": "124.02",
      "ask": "124.16",
      "open": "123.86",
      "high": "126.94",
      "low": "123.34",
      "close": "124.24",
      "average": "124.9887",
      "volume": "156053",
      "turnover": "19505271.46",
      "trades": "1780"
    },
    {
      "date": "2025-07-29",
      "bid": "123.80",
      "ask": "123.92",
      "open": "124.00",
      "high": "125.00",
      "low": "123.08",
      "close": "123.80",
      "average": "123.9367",
      "volume": "127809",
      "turnover": "15840182.2",
      "trades": "1128"
    },
    {
      "date": "2025-07-30",
      "bid": "123.66",
      "ask": "124.00",
      "open": "123.00",
      "high": "124.54",
      "low": "121.74",
      "close": "124.04",
      "average": "123.7273",
      "volume": "176839",
      "turnover": "21878110.97",
      "trades": "1395"
    },
    {
      "date": "2025-07-31",
      "bid": "123.60",
      "ask": "123.88",
      "open": "124.00",
      "high": "125.18",
      "low": "123.36",
      "close": "123.64",
      "average": "123.7851",
      "volume": "344050",
      "turnover": "42586697.84",
      "trades": "1319"
    },
    {
      "date": "2025-08-01",
      "bid": "124.38",
      "ask": "124.44",
      "open": "122.00",
      "high": "124.74",
      "low": "122.00",
      "close": "124.34",
      "average": "123.8388",
      "volume": "165872",
      "turnover": "20538560.89",
      "trades": "1924"
    },
    {
      "date": "2025-08-04",
      "bid": "127.48",
      "ask": "127.68",
      "open": "124.34",
      "high": "127.48",
      "low": "123.58",
      "close": "127.24",
      "average": "126.1637",
      "volume": "289005",
      "turnover": "36443943.65",
      "trades": "1866"
    },
    {
      "date": "2025-08-05",
      "bid": "128.00",
      "ask": "128.32",
      "open": "128.22",
      "high": "130.16",
      "low": "126.76",
      "close": "127.82",
      "average": "128.0585",
      "volume": "277414",
      "turnover": "35524996.09",
      "trades": "2016"
    },
    {
      "date": "2025-08-06",
      "bid": "124.58",
      "ask": "125.28",
      "open": "128.00",
      "high": "128.88",
      "low": "124.36",
      "close": "125.00",
      "average": "125.52",
      "volume": "189914",
      "turnover": "23837644.16",
      "trades": "1343"
    },
    {
      "date": "2025-08-07",
      "bid": "124.08",
      "ask": "124.46",
      "open": "124.00",
      "high": "125.52",
      "low": "123.30",
      "close": "124.00",
      "average": "124.5474",
      "volume": "198067",
      "turnover": "24676140.04",
      "trades": "1373"
    },
    {
      "date": "2025-08-08",
      "bid": "124.36",
      "ask": "124.48",
      "open": "129.10",
      "high": "131.50",
      "low": "122.92",
      "close": "124.64",
      "average": "125.5877",
      "volume": "1339887",
      "turnover": "168275608.68",
      "trades": "6385"
    },
    {
      "date": "2025-08-11",
      "bid": "125.02",
      "ask": "125.20",
      "open": "127.28",
      "high": "127.54",
      "low": "123.80",
      "close": "125.16",
      "average": "125.348",
      "volume": "1864573",
      "turnover": "233618734.54",
      "trades": "2674"
    },
    {
      "date": "2025-08-12",
      "bid": "122.30",
      "ask": "122.64",
      "open": "125.20",
      "high": "125.68",
      "low": "121.78",
      "close": "122.06",
      "average": "123.0747",
      "volume": "259342",
      "turnover": "31929472.53",
      "trades": "1717"
    },
    {
      "date": "2025-08-13",
      "bid": "118.02",
      "ask": "118.08",
      "open": "117.90",
      "high": "120.00",
      "low": "117.16",
      "close": "118.12",
      "average": "118.3965",
      "volume": "5727529",
      "turnover": "671154613.25",
      "trades": "3717"
    },
    {
      "date": "2025-08-14",
      "bid": "120.20",
      "ask": "120.94",
      "open": "117.34",
      "high": "120.92",
      "low": "117.12",
      "close": "120.50",
      "average": "119.1638",
      "volume": "389605",
      "turnover": "46423740.76",
      "trades": "2534"
    },
    {
      "date": "2025-08-15",
      "bid": "117.08",
      "ask": "117.16",
      "open": "120.98",
      "high": "121.40",
      "low": "116.84",
      "close": "116.86",
      "average": "117.683",
      "volume": "206847",
      "turnover": "24343221.56",
      "trades": "1693"
    },
    {
      "date": "2025-08-18",
      "bid": "117.02",
      "ask": "117.14",
      "open": "117.08",
      "high": "117.46",
      "low": "116.20",
      "close": "117.32",
      "average": "117.0173",
      "volume": "194842",
      "turnover": "22801984.08",
      "trades": "1481"
    },
    {
      "date": "2025-08-19",
      "bid": "117.58",
      "ask": "118.00",
      "open": "117.38",
      "high": "118.54",
      "low": "117.02",
      "close": "117.30",
      "average": "117.6215",
      "volume": "253821",
      "turnover": "29851513.47",
      "trades": "1549"
    },
    {
      "date": "2025-08-20",
      "bid": "116.78",
      "ask": "117.02",
      "open": "117.10",
      "high": "117.40",
      "low": "116.08",
      "close": "116.96",
      "average": "116.7417",
      "volume": "145686",
      "turnover": "17006807.26",
      "trades": "1077"
    },
    {
      "date": "2025-08-21",
      "bid": "116.58",
      "ask": "116.72",
      "open": "116.78",
      "high": "117.18",
      "low": "115.80",
      "close": "116.50",
      "average": "116.4157",
      "volume": "155528",
      "turnover": "18106533.77",
      "trades": "1338"
    },
    {
      "date": "2025-08-22",
      "bid": "116.74",
      "ask": "116.78",
      "open": "116.50",
      "high": "117.50",
      "low": "116.50",
      "close": "116.66",
      "average": "116.8446",
      "volume": "234813",
      "turnover": "27443262.86",
      "trades": "1790"
    },
    {
      "date": "2025-08-25",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.78",
      "high": "117.16",
      "low": "115.96",
      "close": "116.62",
      "average": "116.3635",
      "volume": "506017",
      "turnover": "58881200.71",
      "trades": "1278"
    },
    {
      "date": "2025-08-26",
      "bid": "114.22",
      "ask": "114.46",
      "open": "116.42",
      "high": "116.58",
      "low": "113.74",
      "close": "113.74",
      "average": "113.9165",
      "volume": "1175218",
      "turnover": "133990832.84",
      "trades": "1520"
    },
    {
      "date": "2025-08-27",
      "bid": "117.90",
      "ask": "117.96",
      "open": "113.96",
      "high": "118.00",
      "low": "113.96",
      "close": "117.90",
      "average": "116.8584",
      "volume": "281360",
      "turnover": "32876914.06",
      "trades": "2290"
    },
    {
      "date": "2025-08-28",
      "bid": "114.48",
      "ask": "114.60",
      "open": "117.96",
      "high": "118.56",
      "low": "114.16",
      "close": "114.16",
      "average": "115.2804",
      "volume": "144153",
      "turnover": "16619906.32",
      "trades": "1165"
    },
    {
      "date": "2025-08-29",
      "bid": "114.56",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.14",
      "low": "114.00",
      "close": "114.54",
      "average": "114.7131",
      "volume": "248974",
      "turnover": "28557762.94",
      "trades": "1113"
    },
    {
      "date": "2025-09-01",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.50",
      "high": "115.20",
      "low": "113.22",
      "close": "113.98",
      "average": "114.1013",
      "volume": "144403",
      "turnover": "16477788.09",
      "trades": "1091"
    },
    {
      "date": "2025-09-02",
      "bid": "111.88",
      "ask": "112.00",
      "open": "114.00",
      "high": "114.44",
      "low": "110.24",
      "close": "111.76",
      "average": "112.6069",
      "volume": "250825",
      "turnover": "28262695.97",
      "trades": "2022"
    },
    {
      "date": "2025-09-03",
      "bid": "112.70",
      "ask": "112.82",
      "open": "112.06",
      "high": "114.40",
      "low": "111.96",
      "close": "112.28",
      "average": "113.0459",
      "volume": "413668",
      "turnover": "46763175.01",
      "trades": "1122"
    },
    {
      "date": "2025-09-04",
      "bid": "116.10",
      "ask": "116.16",
      "open": "112.70",
      "high": "116.20",
      "low": "112.70",
      "close": "116.08",
      "average": "115.5415",
      "volume": "202746",
      "turnover": "23425520.96",
      "trades": "1359"
    },
    {
      "date": "2025-09-05",
      "bid": "117.00",
      "ask": "117.78",
      "open": "116.64",
      "high": "119.00",
      "low": "116.64",
      "close": "117.84",
      "average": "117.5986",
      "volume": "213614",
      "turnover": "25119513.19",
      "trades": "1433"
    },
    {
      "date": "2025-09-08",
      "bid": "118.86",
      "ask": "119.40",
      "open": "117.96",
      "high": "119.48",
      "low": "117.10",
      "close": "119.32",
      "average": "118.5824",
      "volume": "143150",
      "turnover": "16972168.23",
      "trades": "1007"
    },
    {
      "date": "2025-09-09",
      "bid": "116.56",
      "ask": "116.68",
      "open": "118.90",
      "high": "119.50",
      "low": "115.90",
      "close": "116.86",
      "average": "116.7755",
      "volume": "457532",
      "turnover": "53473277.12",
      "trades": "913"
    },
    {
      "date": "2025-09-10",
      "bid": "117.78",
      "ask": "117.98",
      "open": "116.90",
      "high": "118.08",
      "low": "116.66",
      "close": "117.48",
      "average": "117.3603",
      "volume": "187348",
      "turnover": "21988771.84",
      "trades": "1114"
    },
    {
      "date": "2025-09-11",
      "bid": "116.50",
      "ask": "117.58",
      "open": "117.78",
      "high": "118.48",
      "low": "116.70",
      "close": "117.42",
      "average": "117.5102",
      "volume": "101918",
      "turnover": "11981738.5",
      "trades": "692"
    },
    {
      "date": "2025-09-12",
      "bid": "116.70",
      "ask": "116.98",
      "open": "116.88",
      "high": "118.16",
      "low": "116.30",
      "close": "117.00",
      "average": "117.19",
      "volume": "90468",
      "turnover": "10602530.53",
      "trades": "799"
    },
    {
      "date": "2025-09-15",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.00",
      "high": "120.08",
      "low": "116.98",
      "close": "118.64",
      "average": "118.6379",
      "volume": "842115",
      "turnover": "99876510.14",
      "trades": "1396"
    },
    {
      "date": "2025-09-16",
      "bid": "118.66",
      "ask": "118.70",
      "open": "118.64",
      "high": "121.22",
      "low": "118.64",
      "close": "118.78",
      "average": "119.4109",
      "volume": "264671",
      "turnover": "31662590.28",
      "trades": "1226"
    },
    {
      "date": "2025-09-17",
      "bid": "116.98",
      "ask": "117.34",
      "open": "118.70",
      "high": "119.00",
      "low": "116.50",
      "close": "117.32",
      "average": "117.4613",
      "volume": "132243",
      "turnover": "15546532.53",
      "trades": "953"
    },
    {
      "date": "2025-09-18",
      "bid": "119.44",
      "ask": "119.50",
      "open": "117.34",
      "high": "119.60",
      "low": "117.30",
      "close": "119.60",
      "average": "119.0473",
      "volume": "163724",
      "turnover": "19488607.23",
      "trades": "1269"
    },
    {
      "date": "2025-09-19",
      "bid": "119.68",
      "ask": "120.10",
      "open": "119.50",
      "high": "120.20",
      "low": "118.16",
      "close": "120.00",
      "average": "119.752",
      "volume": "321673",
      "turnover": "38520659.94",
      "trades": "1129"
    },
    {
      "date": "2025-09-22",
      "bid": "120.12",
      "ask": "120.32",
      "open": "120.00",
      "high": "120.54",
      "low": "119.28",
      "close": "120.48",
      "average": "119.945",
      "volume": "355529",
      "turnover": "42642660.45",
      "trades": "794"
    },
    {
      "date": "2025-09-23",
      "bid": "121.50",
      "ask": "121.88",
      "open": "120.20",
      "high": "122.68",
      "low": "120.20",
      "close": "121.90",
      "average": "121.608",
      "volume": "218272",
      "turnover": "26542170.97",
      "trades": "1421"
    },
    {
      "date": "2025-09-24",
      "bid": "119.76",
      "ask": "120.00",
      "open": "121.50",
      "high": "121.50",
      "low": "119.86",
      "close": "119.86",
      "average": "120.3819",
      "volume": "196364",
      "turnover": "23631508.09",
      "trades": "1644"
    },
    {
      "date": "2025-09-25",
      "bid": "118.44",
      "ask": "119.10",
      "open": "119.20",
      "high": "119.96",
      "low": "118.42",
      "close": "118.68",
      "average": "118.7898",
      "volume": "192407",
      "turnover": "22857010.6",
      "trades": "826"
    },
    {
      "date": "2025-09-26",
      "bid": "116.24",
      "ask": "116.38",
      "open": "118.96",
      "high": "119.28",
      "low": "116.38",
      "close": "116.62",
      "average": "117.3805",
      "volume": "122543",
      "turnover": "14384591.2",
      "trades": "905"
    },
    {
      "date": "2025-09-29",
      "bid": "119.28",
      "ask": "119.38",
      "open": "117.88",
      "high": "120.58",
      "low": "116.76",
      "close": "119.70",
      "average": "119.0301",
      "volume": "218152",
      "turnover": "25964589.16",
      "trades": "1346"
    },
    {
      "date": "2025-09-30",
      "bid": "120.54",
      "ask": "120.66",
      "open": "119.28",
      "high": "121.16",
      "low": "118.70",
      "close": "120.50",
      "average": "119.6258",
      "volume": "642867",
      "turnover": "76905101.05",
      "trades": "1546"
    },
    {
      "date": "2025-10-01",
      "bid": "121.32",
      "ask": "121.58",
      "open": "121.00",
      "high": "122.00",
      "low": "119.68",
      "close": "121.40",
      "average": "121.3192",
      "volume": "143088",
      "turnover": "17357303.51",
      "trades": "1113"
    },
    {
      "date": "2025-10-02",
      "bid": "122.00",
      "ask": "122.10",
      "open": "121.38",
      "high": "123.46",
      "low": "121.38",
      "close": "122.32",
      "average": "122.2627",
      "volume": "154951",
      "turnover": "18944546",
      "trades": "1079"
    },
    {
      "date": "2025-10-03",
      "bid": "121.92",
      "ask": "122.16",
      "open": "120.00",
      "high": "123.50",
      "low": "119.94",
      "close": "122.46",
      "average": "121.8024",
      "volume": "343623",
      "turnover": "41853180.94",
      "trades": "1027"
    },
    {
      "date": "2025-10-06",
      "bid": "123.44",
      "ask": "123.58",
      "open": "122.20",
      "high": "125.10",
      "low": "121.50",
      "close": "123.76",
      "average": "123.8917",
      "volume": "459086",
      "turnover": "56868533.75",
      "trades": "2028"
    },
    {
      "date": "2025-10-07",
      "bid": "123.40",
      "ask": "123.80",
      "open": "123.92",
      "high": "124.82",
      "low": "122.44",
      "close": "123.08",
      "average": "123.5078",
      "volume": "247614",
      "turnover": "30586806.99",
      "trades": "1678"
    },
    {
      "date": "2025-10-08",
      "bid": "123.64",
      "ask": "123.82",
      "open": "124.52",
      "high": "125.00",
      "low": "123.06",
      "close": "123.74",
      "average": "123.7158",
      "volume": "215439",
      "turnover": "26653754.36",
      "trades": "1248"
    },
    {
      "date": "2025-10-09",
      "bid": "121.90",
      "ask": "122.06",
      "open": "123.50",
      "high": "123.86",
      "low": "121.28",
      "close": "122.04",
      "average": "122.3916",
      "volume": "212816",
      "turnover": "26051269.86",
      "trades": "834"
    },
    {
      "date": "2025-10-10",
      "bid": "119.90",
      "ask": "120.40",
      "open": "122.04",
      "high": "123.00",
      "low": "119.36",
      "close": "119.36",
      "average": "121.3661",
      "volume": "209111",
      "turnover": "25380147.77",
      "trades": "864"
    },
    {
      "date": "2025-10-13",
      "bid": "118.42",
      "ask": "118.58",
      "open": "119.36",
      "high": "120.46",
      "low": "118.12",
      "close": "118.34",
      "average": "118.77",
      "volume": "89953",
      "turnover": "10684513.19",
      "trades": "994"
    },
    {
      "date": "2025-10-14",
      "bid": "118.14",
      "ask": "118.24",
      "open": "117.42",
      "high": "118.32",
      "low": "117.00",
      "close": "118.00",
      "average": "117.7546",
      "volume": "463686",
      "turnover": "54601715.41",
      "trades": "1190"
    },
    {
      "date": "2025-10-15",
      "bid": "118.46",
      "ask": "118.56",
      "open": "118.60",
      "high": "119.50",
      "low": "117.78",
      "close": "118.56",
      "average": "118.6341",
      "volume": "238262",
      "turnover": "28264912.58",
      "trades": "917"
    },
    {
      "date": "2025-10-16",
      "bid": "117.72",
      "ask": "117.96",
      "open": "118.00",
      "high": "118.56",
      "low": "117.00",
      "close": "117.86",
      "average": "117.8316",
      "volume": "202370",
      "turnover": "23845103.52",
      "trades": "814"
    },
    {
      "date": "2025-10-17",
      "bid": "115.52",
      "ask": "115.82",
      "open": "117.72",
      "high": "117.72",
      "low": "113.78",
      "close": "115.80",
      "average": "115.5007",
      "volume": "286422",
      "turnover": "33062970.27",
      "trades": "1705"
    },
    {
      "date": "2025-10-20",
      "bid": "117.68",
      "ask": "117.80",
      "open": "115.68",
      "high": "117.86",
      "low": "115.68",
      "close": "117.52",
      "average": "117.3057",
      "volume": "142443",
      "turnover": "16703992.25",
      "trades": "1230"
    },
    {
      "date": "2025-10-21",
      "bid": "118.90",
      "ask": "119.42",
      "open": "117.52",
      "high": "119.74",
      "low": "116.34",
      "close": "119.38",
      "average": "118.5951",
      "volume": "155541",
      "turnover": "18435279.45",
      "trades": "1051"
    },
    {
      "date": "2025-10-22",
      "bid": "120.28",
      "ask": "120.52",
      "open": "119.90",
      "high": "121.00",
      "low": "118.32",
      "close": "120.36",
      "average": "120.0959",
      "volume": "171189",
      "turnover": "20558834.36",
      "trades": "845"
    },
    {
      "date": "2025-10-23",
      "bid": "120.50",
      "ask": "121.00",
      "open": "120.28",
      "high": "121.12",
      "low": "117.86",
      "close": "121.04",
      "average": "120.6207",
      "volume": "316954",
      "turnover": "38228368.51",
      "trades": "961"
    },
    {
      "date": "2025-10-24",
      "bid": "123.70",
      "ask": "124.30",
      "open": "121.04",
      "high": "124.34",
      "low": "120.82",
      "close": "123.92",
      "average": "123.3814",
      "volume": "177483",
      "turnover": "21865582.06",
      "trades": "1056"
    },
    {
      "date": "2025-10-27",
      "bid": "122.70",
      "ask": "122.98",
      "open": "123.70",
      "high": "124.00",
      "low": "122.02",
      "close": "122.44",
      "average": "122.7916",
      "volume": "118744",
      "turnover": "14584770.68",
      "trades": "979"
    },
    {
      "date": "2025-10-28",
      "bid": "121.78",
      "ask": "122.00",
      "open": "122.44",
      "high": "122.44",
      "low": "121.30",
      "close": "121.96",
      "average": "121.8369",
      "volume": "89671",
      "turnover": "10922067.25",
      "trades": "842"
    },
    {
      "date": "2025-10-29",
      "bid": "122.70",
      "ask": "123.50",
      "open": "121.78",
      "high": "123.24",
      "low": "120.92",
      "close": "123.06",
      "average": "122.1398",
      "volume": "125082",
      "turnover": "15272929.95",
      "trades": "987"
    },
    {
      "date": "2025-10-30",
      "bid": "123.08",
      "ask": "123.36",
      "open": "122.70",
      "high": "123.56",
      "low": "122.04",
      "close": "123.56",
      "average": "122.965",
      "volume": "131346",
      "turnover": "16150105.18",
      "trades": "651"
    },
    {
      "date": "2025-10-31",
      "bid": "122.76",
      "ask": "122.90",
      "open": "123.56",
      "high": "123.92",
      "low": "122.24",
      "close": "122.68",
      "average": "122.5934",
      "volume": "151704",
      "turnover": "18597620.07",
      "trades": "445"
    },
    {
      "date": "2025-11-03",
      "bid": "122.68",
      "ask": "123.10",
      "open": "122.68",
      "high": "124.10",
      "low": "121.78",
      "close": "123.18",
      "average": "123.2355",
      "volume": "147817",
      "turnover": "18215993.73",
      "trades": "1275"
    },
    {
      "date": "2025-11-04",
      "bid": "123.04",
      "ask": "123.16",
      "open": "123.38",
      "high": "124.06",
      "low": "121.74",
      "close": "123.50",
      "average": "123.3392",
      "volume": "260488",
      "turnover": "32129236.48",
      "trades": "1446"
    },
    {
      "date": "2025-11-05",
      "bid": "123.38",
      "ask": "123.46",
      "open": "123.04",
      "high": "123.72",
      "low": "121.48",
      "close": "123.72",
      "average": "123.0067",
      "volume": "182794",
      "turnover": "22474943.52",
      "trades": "1091"
    },
    {
      "date": "2025-11-06",
      "bid": "118.34",
      "ask": "118.56",
      "open": "123.00",
      "high": "123.36",
      "low": "118.26",
      "close": "118.34",
      "average": "120.1267",
      "volume": "344313",
      "turnover": "41374570.61",
      "trades": "1669"
    },
    {
      "date": "2025-11-07",
      "bid": "117.02",
      "ask": "117.90",
      "open": "118.12",
      "high": "119.00",
      "low": "114.50",
      "close": "117.30",
      "average": "116.6898",
      "volume": "214079",
      "turnover": "24973919.43",
      "trades": "1106"
    },
    {
      "date": "2025-11-10",
      "bid": "117.44",
      "ask": "117.64",
      "open": "117.02",
      "high": "118.68",
      "low": "116.78",
      "close": "117.90",
      "average": "117.8105",
      "volume": "106901",
      "turnover": "12593639.68",
      "trades": "790"
    },
    {
      "date": "2025-11-11",
      "bid": "117.58",
      "ask": "117.86",
      "open": "117.44",
      "high": "118.28",
      "low": "115.74",
      "close": "118.10",
      "average": "117.3043",
      "volume": "149206",
      "turnover": "17498774.97",
      "trades": "839"
    },
    {
      "date": "2025-11-12",
      "bid": "120.38",
      "ask": "120.88",
      "open": "116.82",
      "high": "121.26",
      "low": "116.82",
      "close": "120.74",
      "average": "120.397",
      "volume": "261539",
      "turnover": "31488771.66",
      "trades": "1085"
    },
    {
      "date": "2025-11-13",
      "bid": "119.40",
      "ask": "119.66",
      "open": "120.74",
      "high": "122.00",
      "low": "119.18",
      "close": "119.18",
      "average": "119.9762",
      "volume": "105371",
      "turnover": "12648621.37",
      "trades": "754"
    },
    {
      "date": "2025-11-14",
      "bid": "118.10",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.00",
      "low": "116.70",
      "close": "117.70",
      "average": "117.6467",
      "volume": "162207",
      "turnover": "19081430.34",
      "trades": "937"
    },
    {
      "date": "2025-11-17",
      "bid": "117.64",
      "ask": "117.76",
      "open": "118.26",
      "high": "120.00",
      "low": "117.34",
      "close": "117.34",
      "average": "118.2164",
      "volume": "208890",
      "turnover": "24695462.59",
      "trades": "1284"
    },
    {
      "date": "2025-11-18",
      "bid": "115.90",
      "ask": "116.12",
      "open": "116.58",
      "high": "117.00",
      "low": "115.28",
      "close": "115.96",
      "average": "115.8706",
      "volume": "259322",
      "turnover": "30049671.08",
      "trades": "1354"
    },
    {
      "date": "2025-11-19",
      "bid": "116.68",
      "ask": "116.84",
      "open": "115.90",
      "high": "117.32",
      "low": "115.04",
      "close": "116.30",
      "average": "116.1878",
      "volume": "281738",
      "turnover": "32737679.15",
      "trades": "1322"
    },
    {
      "date": "2025-11-20",
      "bid": "112.38",
      "ask": "112.60",
      "open": "123.92",
      "high": "124.00",
      "low": "111.66",
      "close": "111.66",
      "average": "114.805",
      "volume": "1184710",
      "turnover": "136201836.11",
      "trades": "5183"
    },
    {
      "date": "2025-11-21",
      "bid": "110.98",
      "ask": "111.44",
      "open": "110.60",
      "high": "113.26",
      "low": "109.70",
      "close": "111.04",
      "average": "111.3393",
      "volume": "413980",
      "turnover": "46194282.53",
      "trades": "1966"
    },
    {
      "date": "2025-11-24",
      "bid": "111.96",
      "ask": "112.00",
      "open": "111.10",
      "high": "112.28",
      "low": "110.70",
      "close": "111.60",
      "average": "111.6136",
      "volume": "398412",
      "turnover": "44469271.3",
      "trades": "1134"
    },
    {
      "date": "2025-11-25",
      "bid": "112.52",
      "ask": "112.62",
      "open": "112.06",
      "high": "113.30",
      "low": "111.54",
      "close": "112.38",
      "average": "112.3956",
      "volume": "203007",
      "turnover": "22817638.77",
      "trades": "972"
    },
    {
      "date": "2025-11-26",
      "bid": "114.10",
      "ask": "114.20",
      "open": "112.72",
      "high": "114.38",
      "low": "112.38",
      "close": "114.22",
      "average": "113.8172",
      "volume": "206407",
      "turnover": "23485622.34",
      "trades": "941"
    },
    {
      "date": "2025-11-27",
      "bid": "116.16",
      "ask": "116.24",
      "open": "114.20",
      "high": "116.34",
      "low": "113.94",
      "close": "116.32",
      "average": "115.4681",
      "volume": "210793",
      "turnover": "24338536.16",
      "trades": "1022"
    },
    {
      "date": "2025-11-28",
      "bid": "116.10",
      "ask": "116.62",
      "open": "116.64",
      "high": "117.12",
      "low": "115.42",
      "close": "116.40",
      "average": "116.4646",
      "volume": "566906",
      "turnover": "66024492.51",
      "trades": "1096"
    },
    {
      "date": "2025-12-01",
      "bid": "115.20",
      "ask": "115.88",
      "open": "116.62",
      "high": "116.62",
      "low": "113.78",
      "close": "115.20",
      "average": "115.0784",
      "volume": "766487",
      "turnover": "88206189.51",
      "trades": "879"
    },
    {
      "date": "2025-12-02",
      "bid": "114.40",
      "ask": "114.52",
      "open": "115.20",
      "high": "115.34",
      "low": "113.94",
      "close": "114.00",
      "average": "114.1817",
      "volume": "154604",
      "turnover": "17652802.29",
      "trades": "701"
    },
    {
      "date": "2025-12-03",
      "bid": "110.84",
      "ask": "111.00",
      "open": "114.46",
      "high": "114.80",
      "low": "110.06",
      "close": "110.66",
      "average": "112.0078",
      "volume": "287981",
      "turnover": "32258717.85",
      "trades": "1615"
    },
    {
      "date": "2025-12-04",
      "bid": "111.86",
      "ask": "112.14",
      "open": "111.00",
      "high": "112.46",
      "low": "110.20",
      "close": "112.24",
      "average": "111.6214",
      "volume": "260133",
      "turnover": "29036598.66",
      "trades": "1007"
    },
    {
      "date": "2025-12-05",
      "bid": "112.50",
      "ask": "112.60",
      "open": "112.00",
      "high": "114.50",
      "low": "111.80",
      "close": "112.52",
      "average": "113.0284",
      "volume": "124579",
      "turnover": "14080625.55",
      "trades": "845"
    },
    {
      "date": "2025-12-08",
      "bid": "111.00",
      "ask": "111.30",
      "open": "112.50",
      "high": "112.50",
      "low": "110.60",
      "close": "110.62",
      "average": "111.1211",
      "volume": "216378",
      "turnover": "24045757.05",
      "trades": "1366"
    },
    {
      "date": "2025-12-09",
      "bid": "108.38",
      "ask": "108.60",
      "open": "110.60",
      "high": "110.60",
      "low": "108.02",
      "close": "108.02",
      "average": "108.5417",
      "volume": "265670",
      "turnover": "28837304.02",
      "trades": "1214"
    },
    {
      "date": "2025-12-10",
      "bid": "109.32",
      "ask": "109.50",
      "open": "108.12",
      "high": "109.42",
      "low": "107.40",
      "close": "109.28",
      "average": "108.6141",
      "volume": "297735",
      "turnover": "32357217.84",
      "trades": "1026"
    },
    {
      "date": "2025-12-11",
      "bid": "106.62",
      "ask": "106.72",
      "open": "109.50",
      "high": "109.50",
      "low": "105.60",
      "close": "106.62",
      "average": "106.79",
      "volume": "649418",
      "turnover": "69346899.98",
      "trades": "2343"
    },
    {
      "date": "2025-12-12",
      "bid": "106.54",
      "ask": "106.70",
      "open": "107.80",
      "high": "108.80",
      "low": "106.40",
      "close": "106.78",
      "average": "107.418",
      "volume": "389693",
      "turnover": "41867897.32",
      "trades": "1429"
    },
    {
      "date": "2025-12-15",
      "bid": "106.02",
      "ask": "106.38",
      "open": "106.78",
      "high": "107.36",
      "low": "105.44",
      "close": "105.78",
      "average": "106.0492",
      "volume": "320924",
      "turnover": "34036810.04",
      "trades": "1220"
    },
    {
      "date": "2025-12-16",
      "bid": "104.70",
      "ask": "104.98",
      "open": "105.70",
      "high": "105.98",
      "low": "104.18",
      "close": "105.06",
      "average": "104.9944",
      "volume": "207414",
      "turnover": "21777362.94",
      "trades": "1109"
    },
    {
      "date": "2025-12-17",
      "bid": "103.50",
      "ask": "103.72",
      "open": "106.18",
      "high": "106.40",
      "low": "103.42",
      "close": "103.82",
      "average": "104.476",
      "volume": "188149",
      "turnover": "19668115.92",
      "trades": "1113"
    },
    {
      "date": "2025-12-18",
      "bid": "104.42",
      "ask": "104.56",
      "open": "103.50",
      "high": "104.70",
      "low": "102.72",
      "close": "104.58",
      "average": "104.2442",
      "volume": "197523",
      "turnover": "20590255.27",
      "trades": "1101"
    },
    {
      "date": "2025-12-19",
      "bid": "104.22",
      "ask": "104.50",
      "open": "104.58",
      "high": "105.10",
      "low": "103.88",
      "close": "104.26",
      "average": "104.3252",
      "volume": "498176",
      "turnover": "51975717.25",
      "trades": "1375"
    },
    {
      "date": "2025-12-22",
      "bid": "103.94",
      "ask": "104.00",
      "open": "104.22",
      "high": "104.72",
      "low": "103.20",
      "close": "104.04",
      "average": "103.8456",
      "volume": "141122",
      "turnover": "14654982.36",
      "trades": "1077"
    },
    {
      "date": "2025-12-23",
      "bid": "104.86",
      "ask": "105.06",
      "open": "103.94",
      "high": "105.44",
      "low": "103.50",
      "close": "104.98",
      "average": "104.1361",
      "volume": "677928",
      "turnover": "70593801.8",
      "trades": "1346"
    },
    {
      "date": "2025-12-29",
      "bid": "105.68",
      "ask": "106.08",
      "open": "104.98",
      "high": "106.62",
      "low": "104.18",
      "close": "106.06",
      "average": "105.7759",
      "volume": "518372",
      "turnover": "54801184.28",
      "trades": "1393"
    },
    {
      "date": "2025-12-30",
      "bid": "106.06",
      "ask": "106.18",
      "open": "105.68",
      "high": "106.18",
      "low": "105.12",
      "close": "105.94",
      "average": "105.809",
      "volume": "225828",
      "turnover": "23882321.14",
      "trades": "1223"
    },
    {
      "date": "2026-01-02",
      "bid": "102.40",
      "ask": "102.50",
      "open": "106.12",
      "high": "106.32",
      "low": "102.30",
      "close": "102.30",
      "average": "103.449",
      "volume": "516734",
      "turnover": "53571083.42",
      "trades": "1956"
    },
    {
      "date": "2026-01-05",
      "bid": "103.30",
      "ask": "103.70",
      "open": "103.66",
      "high": "105.00",
      "low": "103.30",
      "close": "103.36",
      "average": "104.1634",
      "volume": "309203",
      "turnover": "32214259.06",
      "trades": "1113"
    },
    {
      "date": "2026-01-07",
      "bid": "103.52",
      "ask": "103.90",
      "open": "104.30",
      "high": "104.96",
      "low": "102.62",
      "close": "104.08",
      "average": "103.9225",
      "volume": "456248",
      "turnover": "47416311.54",
      "trades": "1795"
    },
    {
      "date": "2026-01-08",
      "bid": "104.02",
      "ask": "104.14",
      "open": "104.14",
      "high": "105.58",
      "low": "103.86",
      "close": "103.98",
      "average": "104.7109",
      "volume": "330357",
      "turnover": "34631390.76",
      "trades": "1585"
    },
    {
      "date": "2026-01-09",
      "bid": "104.02",
      "ask": "104.64",
      "open": "104.02",
      "high": "105.06",
      "low": "103.78",
      "close": "104.56",
      "average": "104.4529",
      "volume": "176658",
      "turnover": "18448514.69",
      "trades": "1118"
    },
    {
      "date": "2026-01-12",
      "bid": "103.44",
      "ask": "103.60",
      "open": "104.02",
      "high": "104.56",
      "low": "103.20",
      "close": "103.70",
      "average": "103.5996",
      "volume": "414331",
      "turnover": "42928275.65",
      "trades": "1099"
    },
    {
      "date": "2026-01-13",
      "bid": "104.48",
      "ask": "104.70",
      "open": "103.14",
      "high": "104.96",
      "low": "103.06",
      "close": "104.68",
      "average": "104.0829",
      "volume": "224334",
      "turnover": "23348708.43",
      "trades": "1199"
    },
    {
      "date": "2026-01-14",
      "bid": "104.54",
      "ask": "104.66",
      "open": "104.00",
      "high": "104.72",
      "low": "103.10",
      "close": "104.70",
      "average": "104.3012",
      "volume": "242664",
      "turnover": "25312285.34",
      "trades": "1272"
    },
    {
      "date": "2026-01-15",
      "bid": "107.04",
      "ask": "107.30",
      "open": "105.00",
      "high": "107.30",
      "low": "104.10",
      "close": "107.04",
      "average": "106.6811",
      "volume": "360087",
      "turnover": "38426461.11",
      "trades": "1300"
    },
    {
      "date": "2026-01-16",
      "bid": "104.30",
      "ask": "104.50",
      "open": "107.04",
      "high": "107.04",
      "low": "104.20",
      "close": "104.44",
      "average": "104.8221",
      "volume": "453739",
      "turnover": "47568944.54",
      "trades": "1786"
    },
    {
      "date": "2026-01-19",
      "bid": "101.22",
      "ask": "101.38",
      "open": "103.60",
      "high": "103.60",
      "low": "99.66",
      "close": "101.02",
      "average": "101.607",
      "volume": "562481",
      "turnover": "57173004.54",
      "trades": "1652"
    },
    {
      "date": "2026-01-20",
      "bid": "100.70",
      "ask": "100.92",
      "open": "101.02",
      "high": "101.22",
      "low": "99.85",
      "close": "100.72",
      "average": "100.4201",
      "volume": "749313",
      "turnover": "75243234.48",
      "trades": "1183"
    },
    {
      "date": "2026-01-21",
      "bid": "100.30",
      "ask": "100.44",
      "open": "100.70",
      "high": "100.78",
      "low": "99.39",
      "close": "100.32",
      "average": "100.2668",
      "volume": "358953",
      "turnover": "35998494.59",
      "trades": "1122"
    },
    {
      "date": "2026-01-22",
      "bid": "100.70",
      "ask": "101.12",
      "open": "101.24",
      "high": "102.58",
      "low": "100.68",
      "close": "100.82",
      "average": "101.2172",
      "volume": "174361",
      "turnover": "17652456.19",
      "trades": "841"
    },
    {
      "date": "2026-01-23",
      "bid": "100.32",
      "ask": "100.80",
      "open": "100.74",
      "high": "101.04",
      "low": "100.12",
      "close": "100.46",
      "average": "100.4394",
      "volume": "244683",
      "turnover": "24578279.74",
      "trades": "840"
    },
    {
      "date": "2026-01-26",
      "bid": "100.50",
      "ask": "100.58",
      "open": "100.10",
      "high": "101.32",
      "low": "99.87",
      "close": "100.50",
      "average": "100.4461",
      "volume": "668417",
      "turnover": "67139658.45",
      "trades": "1076"
    },
    {
      "date": "2026-01-27",
      "bid": "104.10",
      "ask": "104.50",
      "open": "100.50",
      "high": "105.12",
      "low": "100.50",
      "close": "104.10",
      "average": "103.7838",
      "volume": "426927",
      "turnover": "44393771.1",
      "trades": "1979"
    },
    {
      "date": "2026-01-28",
      "bid": "104.80",
      "ask": "105.34",
      "open": "104.10",
      "high": "105.30",
      "low": "103.80",
      "close": "104.80",
      "average": "104.7856",
      "volume": "219114",
      "turnover": "22953835.56",
      "trades": "1023"
    },
    {
      "date": "2026-01-29",
      "bid": "106.22",
      "ask": "106.34",
      "open": "104.80",
      "high": "107.00",
      "low": "104.80",
      "close": "106.20",
      "average": "106.2366",
      "volume": "384783",
      "turnover": "40879711.92",
      "trades": "1430"
    },
    {
      "date": "2026-01-30",
      "bid": "107.10",
      "ask": "107.18",
      "open": "106.40",
      "high": "107.74",
      "low": "106.00",
      "close": "106.80",
      "average": "106.8235",
      "volume": "422146",
      "turnover": "45094534.89",
      "trades": "1068"
    },
    {
      "date": "2026-02-02",
      "bid": "107.50",
      "ask": "107.74",
      "open": "106.66",
      "high": "108.04",
      "low": "105.26",
      "close": "107.62",
      "average": "106.8497",
      "volume": "293664",
      "turnover": "31380011.22",
      "trades": "996"
    },
    {
      "date": "2026-02-03",
      "bid": "106.94",
      "ask": "107.12",
      "open": "107.62",
      "high": "108.22",
      "low": "106.72",
      "close": "107.24",
      "average": "107.2218",
      "volume": "369513",
      "turnover": "39624323.81",
      "trades": "1261"
    },
    {
      "date": "2026-02-04",
      "bid": "107.78",
      "ask": "108.30",
      "open": "106.18",
      "high": "108.32",
      "low": "106.18",
      "close": "107.96",
      "average": "107.6377",
      "volume": "404496",
      "turnover": "43537014.44",
      "trades": "984"
    },
    {
      "date": "2026-02-05",
      "bid": "107.60",
      "ask": "108.26",
      "open": "107.78",
      "high": "108.40",
      "low": "106.50",
      "close": "108.12",
      "average": "107.9305",
      "volume": "586603",
      "turnover": "63317235.86",
      "trades": "863"
    },
    {
      "date": "2026-02-06",
      "bid": "108.22",
      "ask": "108.48",
      "open": "107.60",
      "high": "108.48",
      "low": "106.44",
      "close": "108.20",
      "average": "108.0465",
      "volume": "248003",
      "turnover": "26795496.85",
      "trades": "773"
    },
    {
      "date": "2026-02-09",
      "bid": "108.42",
      "ask": "108.80",
      "open": "108.20",
      "high": "108.78",
      "low": "107.58",
      "close": "108.50",
      "average": "108.4049",
      "volume": "243269",
      "turnover": "26371373.93",
      "trades": "934"
    },
    {
      "date": "2026-02-10",
      "bid": "112.12",
      "ask": "112.22",
      "open": "108.00",
      "high": "112.76",
      "low": "108.00",
      "close": "112.12",
      "average": "111.3291",
      "volume": "217615",
      "turnover": "24207488.72",
      "trades": "1089"
    },
    {
      "date": "2026-02-11",
      "bid": "107.90",
      "ask": "108.14",
      "open": "112.12",
      "high": "112.12",
      "low": "107.92",
      "close": "108.00",
      "average": "109.3375",
      "volume": "574452",
      "turnover": "62811962.66",
      "trades": "1270"
    },
    {
      "date": "2026-02-12",
      "bid": "109.00",
      "ask": "109.12",
      "open": "106.20",
      "high": "110.22",
      "low": "106.20",
      "close": "108.60",
      "average": "108.891",
      "volume": "480681",
      "turnover": "52343186.22",
      "trades": "1338"
    },
    {
      "date": "2026-02-13",
      "bid": "108.70",
      "ask": "109.12",
      "open": "109.12",
      "high": "109.76",
      "low": "107.96",
      "close": "109.18",
      "average": "109.0884",
      "volume": "244702",
      "turnover": "26693930.11",
      "trades": "828"
    },
    {
      "date": "2026-02-16",
      "bid": "109.12",
      "ask": "109.80",
      "open": "110.38",
      "high": "110.96",
      "low": "108.48",
      "close": "109.18",
      "average": "109.3449",
      "volume": "178853",
      "turnover": "19557048.82",
      "trades": "757"
    },
    {
      "date": "2026-02-17",
      "bid": "108.46",
      "ask": "109.20",
      "open": "109.12",
      "high": "111.46",
      "low": "107.46",
      "close": "108.58",
      "average": "109.064",
      "volume": "364860",
      "turnover": "39790278.29",
      "trades": "1127"
    },
    {
      "date": "2026-02-18",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.00",
      "high": "110.82",
      "low": "107.32",
      "close": "108.74",
      "average": "109.0905",
      "volume": "441824",
      "turnover": "48202235.69",
      "trades": "1223"
    },
    {
      "date": "2026-02-19",
      "bid": "110.54",
      "ask": "110.60",
      "open": "116.00",
      "high": "118.00",
      "low": "106.00",
      "close": "110.38",
      "average": "111.46",
      "volume": "1883449",
      "turnover": "210074776.98",
      "trades": "7544"
    },
    {
      "date": "2026-02-20",
      "bid": "114.78",
      "ask": "115.00",
      "open": "113.00",
      "high": "116.74",
      "low": "112.30",
      "close": "115.00",
      "average": "114.6451",
      "volume": "1149398",
      "turnover": "131774788.05",
      "trades": "4436"
    },
    {
      "date": "2026-02-23",
      "bid": "110.82",
      "ask": "111.60",
      "open": "115.00",
      "high": "115.00",
      "low": "110.90",
      "close": "111.58",
      "average": "112.338",
      "volume": "705399",
      "turnover": "79282718.51",
      "trades": "1797"
    },
    {
      "date": "2026-02-24",
      "bid": "112.16",
      "ask": "112.40",
      "open": "110.60",
      "high": "113.00",
      "low": "109.72",
      "close": "112.18",
      "average": "111.9033",
      "volume": "321164",
      "turnover": "35935560.18",
      "trades": "1292"
    },
    {
      "date": "2026-02-25",
      "bid": "110.52",
      "ask": "110.64",
      "open": "112.40",
      "high": "112.50",
      "low": "110.50",
      "close": "110.72",
      "average": "111.182",
      "volume": "551216",
      "turnover": "61291847.28",
      "trades": "1417"
    },
    {
      "date": "2026-02-26",
      "bid": "111.52",
      "ask": "111.76",
      "open": "110.64",
      "high": "111.78",
      "low": "109.72",
      "close": "111.40",
      "average": "110.9231",
      "volume": "198500",
      "turnover": "22014822.9",
      "trades": "1077"
    },
    {
      "date": "2026-02-27",
      "bid": "110.04",
      "ask": "110.36",
      "open": "111.40",
      "high": "111.98",
      "low": "109.12",
      "close": "110.54",
      "average": "110.3796",
      "volume": "456713",
      "turnover": "50410979.52",
      "trades": "1648"
    },
    {
      "date": "2026-03-02",
      "bid": "106.30",
      "ask": "106.50",
      "open": "107.18",
      "high": "108.48",
      "low": "106.02",
      "close": "106.30",
      "average": "107.2749",
      "volume": "261858",
      "turnover": "28018913.64",
      "trades": "1320"
    },
    {
      "date": "2026-03-03",
      "bid": "101.32",
      "ask": "101.38",
      "open": "104.90",
      "high": "104.90",
      "low": "100.70",
      "close": "101.34",
      "average": "101.9075",
      "volume": "524471",
      "turnover": "53450545.86",
      "trades": "2256"
    },
    {
      "date": "2026-03-04",
      "bid": "102.14",
      "ask": "102.52",
      "open": "101.10",
      "high": "103.08",
      "low": "100.50",
      "close": "102.12",
      "average": "102.0461",
      "volume": "225430",
      "turnover": "23004318.2",
      "trades": "1138"
    },
    {
      "date": "2026-03-05",
      "bid": "102.50",
      "ask": "102.70",
      "open": "102.46",
      "high": "103.38",
      "low": "101.50",
      "close": "102.48",
      "average": "102.4225",
      "volume": "198452",
      "turnover": "20326329.02",
      "trades": "927"
    },
    {
      "date": "2026-03-06",
      "bid": "102.12",
      "ask": "102.50",
      "open": "102.70",
      "high": "104.50",
      "low": "102.14",
      "close": "102.26",
      "average": "102.8977",
      "volume": "156313",
      "turnover": "16085531.81",
      "trades": "934"
    },
    {
      "date": "2026-03-09",
      "bid": "99.47",
      "ask": "99.71",
      "open": "100.00",
      "high": "101.54",
      "low": "99.02",
      "close": "99.83",
      "average": "99.8283",
      "volume": "278129",
      "turnover": "27764891.93",
      "trades": "1276"
    },
    {
      "date": "2026-03-10",
      "bid": "102.28",
      "ask": "102.46",
      "open": "102.00",
      "high": "103.86",
      "low": "101.56",
      "close": "102.40",
      "average": "102.6117",
      "volume": "165458",
      "turnover": "16980027.3",
      "trades": "1030"
    },
    {
      "date": "2026-03-11",
      "bid": "101.06",
      "ask": "101.28",
      "open": "102.28",
      "high": "102.80",
      "low": "101.02",
      "close": "101.84",
      "average": "101.8612",
      "volume": "124990",
      "turnover": "12732071.54",
      "trades": "733"
    },
    {
      "date": "2026-03-12",
      "bid": "101.84",
      "ask": "102.26",
      "open": "101.90",
      "high": "102.50",
      "low": "100.46",
      "close": "101.88",
      "average": "101.7081",
      "volume": "181981",
      "turnover": "18509701.73",
      "trades": "787"
    },
    {
      "date": "2026-03-13",
      "bid": "102.20",
      "ask": "102.76",
      "open": "101.88",
      "high": "103.52",
      "low": "101.00",
      "close": "102.78",
      "average": "102.5896",
      "volume": "207639",
      "turnover": "21298388.66",
      "trades": "963"
    },
    {
      "date": "2026-03-16",
      "bid": "102.34",
      "ask": "102.50",
      "open": "102.64",
      "high": "103.22",
      "low": "101.04",
      "close": "102.50",
      "average": "102.3854",
      "volume": "151072",
      "turnover": "15466942.48",
      "trades": "779"
    },
    {
      "date": "2026-03-17",
      "bid": "102.24",
      "ask": "102.78",
      "open": "102.34",
      "high": "104.66",
      "low": "101.28",
      "close": "102.58",
      "average": "102.4763",
      "volume": "162256",
      "turnover": "16609134.09",
      "trades": "935"
    },
    {
      "date": "2026-03-18",
      "bid": "101.12",
      "ask": "101.80",
      "open": "102.72",
      "high": "103.32",
      "low": "100.70",
      "close": "101.30",
      "average": "101.6469",
      "volume": "179607",
      "turnover": "18257195.8",
      "trades": "1044"
    },
    {
      "date": "2026-03-19",
      "bid": "97.40",
      "ask": "97.55",
      "open": "100.06",
      "high": "100.12",
      "low": "96.83",
      "close": "97.03",
      "average": "97.5945",
      "volume": "504628",
      "turnover": "49238636.9",
      "trades": "1783"
    },
    {
      "date": "2026-03-20",
      "bid": "95.80",
      "ask": "96.25",
      "open": "97.78",
      "high": "98.10",
      "low": "95.10",
      "close": "95.93",
      "average": "95.9837",
      "volume": "363143",
      "turnover": "34859140.93",
      "trades": "1138"
    },
    {
      "date": "2026-03-23",
      "bid": "96.45",
      "ask": "96.95",
      "open": "93.01",
      "high": "98.15",
      "low": "91.28",
      "close": "96.07",
      "average": "95.3905",
      "volume": "397152",
      "turnover": "38095998.74",
      "trades": "1796"
    },
    {
      "date": "2026-03-24",
      "bid": "97.03",
      "ask": "97.70",
      "open": "96.31",
      "high": "98.03",
      "low": "95.74",
      "close": "97.52",
      "average": "97.2986",
      "volume": "340600",
      "turnover": "33005701.37",
      "trades": "1611"
    },
    {
      "date": "2026-03-25",
      "bid": "98.35",
      "ask": "98.65",
      "open": "98.30",
      "high": "99.22",
      "low": "97.88",
      "close": "98.65",
      "average": "98.511",
      "volume": "213662",
      "turnover": "21048674.96",
      "trades": "1564"
    },
    {
      "date": "2026-03-26",
      "bid": "102.40",
      "ask": "102.50",
      "open": "98.44",
      "high": "102.84",
      "low": "98.43",
      "close": "102.34",
      "average": "101.3431",
      "volume": "435746",
      "turnover": "44173774.38",
      "trades": "2090"
    },
    {
      "date": "2026-03-27",
      "bid": "102.82",
      "ask": "103.22",
      "open": "102.40",
      "high": "103.20",
      "low": "101.22",
      "close": "103.04",
      "average": "102.4417",
      "volume": "304052",
      "turnover": "31146037.56",
      "trades": "1461"
    },
    {
      "date": "2026-03-30",
      "bid": "104.12",
      "ask": "104.34",
      "open": "103.02",
      "high": "104.50",
      "low": "100.18",
      "close": "104.34",
      "average": "102.5226",
      "volume": "313307",
      "turnover": "32121049.69",
      "trades": "1430"
    },
    {
      "date": "2026-03-31",
      "bid": "105.42",
      "ask": "106.12",
      "open": "104.58",
      "high": "106.68",
      "low": "104.50",
      "close": "106.34",
      "average": "106.1111",
      "volume": "312433",
      "turnover": "33137615.72",
      "trades": "1065"
    },
    {
      "date": "2026-04-01",
      "bid": "107.40",
      "ask": "107.88",
      "open": "108.88",
      "high": "109.78",
      "low": "107.00",
      "close": "107.50",
      "average": "107.7809",
      "volume": "189355",
      "turnover": "20408852.48",
      "trades": "996"
    },
    {
      "date": "2026-04-02",
      "bid": "106.36",
      "ask": "107.06",
      "open": "106.50",
      "high": "107.90",
      "low": "105.98",
      "close": "106.24",
      "average": "106.772",
      "volume": "116517",
      "turnover": "12443649.17",
      "trades": "568"
    },
    {
      "date": "2026-04-07",
      "bid": "105.30",
      "ask": "105.50",
      "open": "108.00",
      "high": "109.20",
      "low": "105.00",
      "close": "105.30",
      "average": "107.3084",
      "volume": "453305",
      "turnover": "48629152.76",
      "trades": "1227"
    },
    {
      "date": "2026-04-08",
      "bid": "110.30",
      "ask": "110.40",
      "open": "110.00",
      "high": "111.00",
      "low": "108.60",
      "close": "110.40",
      "average": "110.0177",
      "volume": "533836",
      "turnover": "58721645.13",
      "trades": "1344"
    },
    {
      "date": "2026-04-09",
      "bid": "111.10",
      "ask": "111.40",
      "open": "110.30",
      "high": "112.10",
      "low": "109.50",
      "close": "111.50",
      "average": "111.1194",
      "volume": "529922",
      "turnover": "58881549.55",
      "trades": "877"
    },
    {
      "date": "2026-04-10",
      "bid": "112.10",
      "ask": "112.40",
      "open": "111.80",
      "high": "113.20",
      "low": "111.70",
      "close": "111.70",
      "average": "112.3422",
      "volume": "321536",
      "turnover": "36122464.6",
      "trades": "1096"
    },
    {
      "date": "2026-04-13",
      "bid": "111.70",
      "ask": "112.20",
      "open": "111.60",
      "high": "112.90",
      "low": "110.90",
      "close": "112.40",
      "average": "112.1529",
      "volume": "235924",
      "turnover": "26451716.8",
      "trades": "917"
    },
    {
      "date": "2026-04-14",
      "bid": "114.70",
      "ask": "115.00",
      "open": "113.00",
      "high": "115.30",
      "low": "112.30",
      "close": "114.90",
      "average": "114.4884",
      "volume": "217328",
      "turnover": "24871800.8",
      "trades": "1195"
    },
    {
      "date": "2026-04-15",
      "bid": "117.10",
      "ask": "117.40",
      "open": "114.70",
      "high": "117.10",
      "low": "114.60",
      "close": "117.10",
      "average": "116.5164",
      "volume": "138656",
      "turnover": "16154304.35",
      "trades": "900"
    },
    {
      "date": "2026-04-16",
      "bid": "119.50",
      "ask": "119.70",
      "open": "117.20",
      "high": "120.00",
      "low": "117.20",
      "close": "120.00",
      "average": "119.608",
      "volume": "200439",
      "turnover": "23958110.65",
      "trades": "824"
    },
    {
      "date": "2026-04-17",
      "bid": "121.60",
      "ask": "121.90",
      "open": "120.00",
      "high": "122.40",
      "low": "120.00",
      "close": "121.70",
      "average": "121.7236",
      "volume": "259160",
      "turnover": "31547673.1",
      "trades": "1214"
    },
    {
      "date": "2026-04-20",
      "bid": "123.30",
      "ask": "123.60",
      "open": "124.40",
      "high": "125.00",
      "low": "121.80",
      "close": "123.60",
      "average": "123.3818",
      "volume": "438849",
      "turnover": "53865784.3",
      "trades": "2164"
    },
    {
      "date": "2026-04-21",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.70",
      "low": "123.40",
      "close": "124.00",
      "average": "124.3422",
      "volume": "314886",
      "turnover": "39159445.29",
      "trades": "1718"
    },
    {
      "date": "2026-04-22",
      "bid": "123.30",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.50",
      "low": "123.00",
      "close": "123.10",
      "average": "123.5528",
      "volume": "165117",
      "turnover": "20400473.05",
      "trades": "1067"
    },
    {
      "date": "2026-04-23",
      "bid": "123.70",
      "ask": "124.00",
      "open": "123.10",
      "high": "124.10",
      "low": "121.40",
      "close": "124.10",
      "average": "123.2485",
      "volume": "212181",
      "turnover": "26154336.15",
      "trades": "992"
    },
    {
      "date": "2026-04-24",
      "bid": "123.40",
      "ask": "123.50",
      "open": "123.30",
      "high": "124.40",
      "low": "122.70",
      "close": "123.30",
      "average": "123.5017",
      "volume": "171773",
      "turnover": "21214271.45",
      "trades": "909"
    },
    {
      "date": "2026-04-27",
      "bid": "123.10",
      "ask": "123.20",
      "open": "123.30",
      "high": "124.30",
      "low": "122.70",
      "close": "122.70",
      "average": "123.0602",
      "volume": "191739",
      "turnover": "23607266.85",
      "trades": "1055"
    },
    {
      "date": "2026-04-28",
      "bid": "121.70",
      "ask": "122.10",
      "open": "122.30",
      "high": "122.50",
      "low": "121.20",
      "close": "122.10",
      "average": "121.7523",
      "volume": "357880",
      "turnover": "43572561.65",
      "trades": "942"
    },
    {
      "date": "2026-04-29",
      "bid": "122.10",
      "ask": "122.40",
      "open": "122.10",
      "high": "122.90",
      "low": "121.70",
      "close": "122.10",
      "average": "122.2271",
      "volume": "105840",
      "turnover": "12937577.1",
      "trades": "703"
    },
    {
      "date": "2026-04-30",
      "bid": "123.50",
      "ask": "123.70",
      "open": "121.00",
      "high": "123.90",
      "low": "120.50",
      "close": "123.90",
      "average": "123.3568",
      "volume": "106522",
      "turnover": "13139621.4",
      "trades": "462"
    },
    {
      "date": "2026-05-04",
      "bid": "123.10",
      "ask": "123.40",
      "open": "124.00",
      "high": "124.30",
      "low": "122.80",
      "close": "123.10",
      "average": "123.4633",
      "volume": "155313",
      "turnover": "19178115.5",
      "trades": "830"
    },
    {
      "date": "2026-05-05",
      "bid": "123.90",
      "ask": "124.00",
      "open": "123.10",
      "high": "124.30",
      "low": "123.10",
      "close": "123.50",
      "average": "123.6391",
      "volume": "183879",
      "turnover": "22734967.6",
      "trades": "916"
    },
    {
      "date": "2026-05-06",
      "bid": "123.70",
      "ask": "123.90",
      "open": "124.00",
      "high": "125.10",
      "low": "123.50",
      "close": "123.60",
      "average": "124.017",
      "volume": "251276",
      "turnover": "31162250.2",
      "trades": "1235"
    },
    {
      "date": "2026-05-07",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.80",
      "high": "124.60",
      "low": "122.50",
      "close": "122.90",
      "average": "123.0422",
      "volume": "175023",
      "turnover": "21535478.25",
      "trades": "850"
    },
    {
      "date": "2026-05-08",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.10",
      "high": "123.00",
      "low": "121.50",
      "close": "122.40",
      "average": "122.3991",
      "volume": "157572",
      "turnover": "19286464.35",
      "trades": "780"
    },
    {
      "date": "2026-05-11",
      "bid": "123.50",
      "ask": "123.70",
      "open": "122.40",
      "high": "124.00",
      "low": "121.60",
      "close": "124.00",
      "average": "123.6527",
      "volume": "152557",
      "turnover": "18862781.7",
      "trades": "805"
    },
    {
      "date": "2026-05-12",
      "bid": "122.80",
      "ask": "123.10",
      "open": "123.50",
      "high": "124.20",
      "low": "122.80",
      "close": "122.80",
      "average": "123.267",
      "volume": "147350",
      "turnover": "18165445.75",
      "trades": "770"
    },
    {
      "date": "2026-05-13",
      "bid": "125.70",
      "ask": "125.90",
      "open": "124.00",
      "high": "127.20",
      "low": "122.90",
      "close": "126.10",
      "average": "126.1624",
      "volume": "252371",
      "turnover": "31837778.9",
      "trades": "826"
    },
    {
      "date": "2026-05-15",
      "bid": "127.00",
      "ask": "127.20",
      "open": "126.10",
      "high": "127.50",
      "low": "126.00",
      "close": "127.50",
      "average": "127.0889",
      "volume": "240534",
      "turnover": "30568188.5",
      "trades": "1089"
    },
    {
      "date": "2026-05-18",
      "bid": "127.40",
      "ask": "128.20",
      "open": "127.00",
      "high": "128.60",
      "low": "125.50",
      "close": "127.80",
      "average": "127.5886",
      "volume": "260907",
      "turnover": "33253699.35",
      "trades": "953"
    },
    {
      "date": "2026-05-19",
      "bid": "128.80",
      "ask": "128.90",
      "open": "127.80",
      "high": "130.50",
      "low": "127.80",
      "close": "128.50",
      "average": "128.8548",
      "volume": "341681",
      "turnover": "44027942.75",
      "trades": "1554"
    },
    {
      "date": "2026-05-20",
      "bid": "128.10",
      "ask": "128.30",
      "open": "129.80",
      "high": "129.80",
      "low": "126.40",
      "close": "126.40",
      "average": "128.0273",
      "volume": "744406",
      "turnover": "95318279",
      "trades": "1529"
    },
    {
      "date": "2026-05-21",
      "bid": "137.00",
      "ask": "137.10",
      "open": "131.90",
      "high": "138.50",
      "low": "131.10",
      "close": "138.50",
      "average": "136.0738",
      "volume": "1417224",
      "turnover": "192826386.35",
      "trades": "4952"
    },
    {
      "date": "2026-05-22",
      "bid": "147.30",
      "ask": "147.90",
      "open": "140.10",
      "high": "149.00",
      "low": "140.10",
      "close": "148.20",
      "average": "145.6024",
      "volume": "3182151",
      "turnover": "464152766.9",
      "trades": "4249"
    },
    {
      "date": "2026-05-25",
      "bid": "149.80",
      "ask": "149.90",
      "open": "149.60",
      "high": "150.90",
      "low": "148.00",
      "close": "150.00",
      "average": "149.8986",
      "volume": "321492",
      "turnover": "48190014.2",
      "trades": "1963"
    },
    {
      "date": "2026-05-26",
      "bid": "150.60",
      "ask": "150.80",
      "open": "150.00",
      "high": "151.90",
      "low": "149.60",
      "close": "150.90",
      "average": "150.7708",
      "volume": "397582",
      "turnover": "59942858.85",
      "trades": "1632"
    },
    {
      "date": "2026-05-27",
      "bid": "153.10",
      "ask": "153.40",
      "open": "151.00",
      "high": "153.50",
      "low": "150.90",
      "close": "152.70",
      "average": "152.3609",
      "volume": "459927",
      "turnover": "70083182.75",
      "trades": "2461"
    },
    {
      "date": "2026-05-28",
      "bid": "148.30",
      "ask": "148.60",
      "open": "152.50",
      "high": "152.70",
      "low": "147.10",
      "close": "148.50",
      "average": "148.7216",
      "volume": "308178",
      "turnover": "45826506.15",
      "trades": "2142"
    },
    {
      "date": "2026-05-29",
      "bid": "148.40",
      "ask": "148.70",
      "open": "148.30",
      "high": "149.80",
      "low": "147.20",
      "close": "148.70",
      "average": "148.6387",
      "volume": "732473",
      "turnover": "108873356.4",
      "trades": "1519"
    },
    {
      "date": "2026-06-01",
      "bid": "141.00",
      "ask": "141.10",
      "open": "148.40",
      "high": "148.60",
      "low": "139.90",
      "close": "142.20",
      "average": "142.901",
      "volume": "275813",
      "turnover": "39415542.2",
      "trades": "1915"
    },
    {
      "date": "2026-06-02",
      "bid": "142.20",
      "ask": "142.50",
      "open": "143.00",
      "high": "144.00",
      "low": "141.30",
      "close": "142.50",
      "average": "142.3424",
      "volume": "253177",
      "turnover": "36037533.29",
      "trades": "1189"
    },
    {
      "date": "2026-06-03",
      "bid": "139.80",
      "ask": "140.10",
      "open": "141.50",
      "high": "142.50",
      "low": "139.50",
      "close": "140.20",
      "average": "140.5029",
      "volume": "123836",
      "turnover": "17399351.85",
      "trades": "812"
    },
    {
      "date": "2026-06-04",
      "bid": "141.30",
      "ask": "141.70",
      "open": "140.20",
      "high": "145.40",
      "low": "139.70",
      "close": "141.90",
      "average": "141.6933",
      "volume": "432225",
      "turnover": "61243400.5",
      "trades": "1551"
    },
    {
      "date": "2026-06-05",
      "bid": "139.10",
      "ask": "139.40",
      "open": "141.70",
      "high": "142.50",
      "low": "139.00",
      "close": "139.30",
      "average": "140.3867",
      "volume": "296619",
      "turnover": "41646631.45",
      "trades": "895"
    },
    {
      "date": "2026-06-08",
      "bid": "140.80",
      "ask": "140.90",
      "open": "139.10",
      "high": "142.50",
      "low": "137.50",
      "close": "140.90",
      "average": "140.8139",
      "volume": "211129",
      "turnover": "29729786.7",
      "trades": "1051"
    },
    {
      "date": "2026-06-09",
      "bid": "135.40",
      "ask": "135.70",
      "open": "141.10",
      "high": "141.10",
      "low": "135.30",
      "close": "136.00",
      "average": "136.8219",
      "volume": "185115",
      "turnover": "25327778.4",
      "trades": "969"
    },
    {
      "date": "2026-06-10",
      "bid": "137.40",
      "ask": "137.70",
      "open": "135.90",
      "high": "138.80",
      "low": "135.90",
      "close": "137.80",
      "average": "137.7401",
      "volume": "306359",
      "turnover": "42196594.15",
      "trades": "1426"
    },
    {
      "date": "2026-06-11",
      "bid": "136.50",
      "ask": "137.00",
      "open": "137.80",
      "high": "138.20",
      "low": "135.60",
      "close": "137.10",
      "average": "136.8337",
      "volume": "220646",
      "turnover": "30192029.15",
      "trades": "730"
    },
    {
      "date": "2026-06-12",
      "bid": "137.10",
      "ask": "137.70",
      "open": "138.60",
      "high": "138.60",
      "low": "136.00",
      "close": "136.70",
      "average": "136.7957",
      "volume": "216665",
      "turnover": "29638849.7",
      "trades": "1079"
    },
    {
      "date": "2026-06-15",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.70",
      "high": "138.40",
      "low": "135.40",
      "close": "136.00",
      "average": "136.3168",
      "volume": "149814",
      "turnover": "20422173.75",
      "trades": "799"
    },
    {
      "date": "2026-06-16",
      "bid": "132.40",
      "ask": "132.80",
      "open": "135.80",
      "high": "136.70",
      "low": "132.00",
      "close": "132.40",
      "average": "133.3926",
      "volume": "228449",
      "turnover": "30473009.85",
      "trades": "1091"
    },
    {
      "date": "2026-06-17",
      "bid": "133.60",
      "ask": "133.80",
      "open": "132.40",
      "high": "134.10",
      "low": "131.30",
      "close": "134.10",
      "average": "133.0191",
      "volume": "201335",
      "turnover": "26778095.4",
      "trades": "955"
    },
    {
      "date": "2026-06-18",
      "bid": "134.20",
      "ask": "134.70",
      "open": "133.70",
      "high": "134.40",
      "low": "132.00",
      "close": "134.40",
      "average": "134.0842",
      "volume": "173270",
      "turnover": "23232124.5",
      "trades": "832"
    },
    {
      "date": "2026-06-22",
      "bid": "133.40",
      "ask": "133.80",
      "open": "133.50",
      "high": "135.40",
      "low": "132.80",
      "close": "133.30",
      "average": "133.5414",
      "volume": "157827",
      "turnover": "21076731.05",
      "trades": "756"
    },
    {
      "date": "2026-06-23",
      "bid": "132.90",
      "ask": "133.10",
      "open": "132.90",
      "high": "133.30",
      "low": "130.50",
      "close": "132.30",
      "average": "132.1214",
      "volume": "191495",
      "turnover": "25300614.1",
      "trades": "575"
    },
    {
      "date": "2026-06-24",
      "bid": "133.30",
      "ask": "135.00",
      "open": "132.00",
      "high": "135.20",
      "low": "131.20",
      "close": "135.20",
      "average": "133.9531",
      "volume": "153195",
      "turnover": "20509623.1",
      "trades": "833"
    },
    {
      "date": "2026-06-25",
      "bid": "140.10",
      "ask": "140.40",
      "open": "135.20",
      "high": "140.80",
      "low": "134.40",
      "close": "140.20",
      "average": "139.755",
      "volume": "532944",
      "turnover": "74509333.34",
      "trades": "1217"
    },
    {
      "date": "2026-06-26",
      "bid": "141.40",
      "ask": "141.80",
      "open": "140.00",
      "high": "141.80",
      "low": "138.70",
      "close": "141.70",
      "average": "141.2017",
      "volume": "177160",
      "turnover": "25012507.2",
      "trades": "900"
    },
    {
      "date": "2026-06-29",
      "bid": "142.10",
      "ask": "142.30",
      "open": "141.80",
      "high": "143.90",
      "low": "141.20",
      "close": "142.50",
      "average": "142.5474",
      "volume": "141331",
      "turnover": "20147139.7",
      "trades": "822"
    },
    {
      "date": "2026-06-30",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.40",
      "high": "142.90",
      "low": "138.80",
      "close": "141.90",
      "average": "141.478",
      "volume": "200189",
      "turnover": "28310371.35",
      "trades": "1050"
    },
    {
      "date": "2026-07-01",
      "bid": "143.20",
      "ask": "144.20",
      "open": "141.90",
      "high": "145.00",
      "low": "141.20",
      "close": "143.50",
      "average": "143.2982",
      "volume": "170727",
      "turnover": "24464868.6",
      "trades": "887"
    },
    {
      "date": "2026-07-02",
      "bid": "144.30",
      "ask": "144.60",
      "open": "143.20",
      "high": "145.00",
      "low": "143.00",
      "close": "144.70",
      "average": "144.3958",
      "volume": "109162",
      "turnover": "15761990.55",
      "trades": "600"
    },
    {
      "date": "2026-07-03",
      "bid": "147.30",
      "ask": "147.60",
      "open": "144.50",
      "high": "147.80",
      "low": "144.10",
      "close": "147.80",
      "average": "146.9075",
      "volume": "106177",
      "turnover": "15597884.4",
      "trades": "799"
    },
    {
      "date": "2026-07-06",
      "bid": "144.20",
      "ask": "144.60",
      "open": "147.80",
      "high": "148.00",
      "low": "144.00",
      "close": "144.70",
      "average": "145.3449",
      "volume": "102511",
      "turnover": "14895560.3",
      "trades": "798"
    },
    {
      "date": "2026-07-07",
      "bid": "141.50",
      "ask": "142.20",
      "open": "143.90",
      "high": "145.40",
      "low": "141.20",
      "close": "142.50",
      "average": "142.7791",
      "volume": "97157",
      "turnover": "13881611.5",
      "trades": "730"
    },
    {
      "date": "2026-07-08",
      "bid": "140.30",
      "ask": "140.60",
      "open": "141.50",
      "high": "143.00",
      "low": "140.30",
      "close": "140.30",
      "average": "141.1612",
      "volume": "130689",
      "turnover": "18448216.2",
      "trades": "808"
    },
    {
      "date": "2026-07-09",
      "bid": "141.80",
      "ask": "142.00",
      "open": "142.10",
      "high": "144.80",
      "low": "141.30",
      "close": "141.90",
      "average": "142.1656",
      "volume": "140870",
      "turnover": "20026779.7",
      "trades": "730"
    },
    {
      "date": "2026-07-10",
      "bid": "144.30",
      "ask": "144.90",
      "open": "142.00",
      "high": "145.80",
      "low": "141.70",
      "close": "144.50",
      "average": "144.1773",
      "volume": "150992",
      "turnover": "21769319.8",
      "trades": "848"
    },
    {
      "date": "2026-07-13",
      "bid": "145.30",
      "ask": "145.50",
      "open": "144.10",
      "high": "146.30",
      "low": "142.70",
      "close": "145.90",
      "average": "144.6915",
      "volume": "96909",
      "turnover": "14021692.5",
      "trades": "700"
    },
    {
      "date": "2026-07-14",
      "bid": "142.60",
      "ask": "143.10",
      "open": "143.90",
      "high": "144.70",
      "low": "141.00",
      "close": "142.60",
      "average": "142.5057",
      "volume": "154949",
      "turnover": "22081416.4",
      "trades": "857"
    },
    {
      "date": "2026-07-15",
      "bid": "144.40",
      "ask": "145.10",
      "open": "142.30",
      "high": "145.70",
      "low": "141.40",
      "close": "145.70",
      "average": "144.1953",
      "volume": "130706",
      "turnover": "18847287.55",
      "trades": "662"
    },
    {
      "date": "2026-07-16",
      "bid": "144.70",
      "ask": "145.20",
      "open": "146.00",
      "high": "147.00",
      "low": "143.80",
      "close": "145.50",
      "average": "145.2946",
      "volume": "128679",
      "turnover": "18695661.55",
      "trades": "634"
    },
    {
      "date": "2026-07-17",
      "bid": "144.40",
      "ask": "144.70",
      "open": "144.90",
      "high": "145.90",
      "low": "143.60",
      "close": "145.90",
      "average": "145.5772",
      "volume": "172210",
      "turnover": "25068985.95",
      "trades": "562"
    },
    {
      "date": "2026-07-20",
      "bid": "144.00",
      "ask": "144.80",
      "open": "144.40",
      "high": "146.80",
      "low": "143.20",
      "close": "144.60",
      "average": "144.8639",
      "volume": "80696",
      "turnover": "11691045.45",
      "trades": "767"
    },
    {
      "date": "2026-07-21",
      "bid": "148.70",
      "ask": "149.00",
      "open": "144.00",
      "high": "149.10",
      "low": "143.40",
      "close": "148.50",
      "average": "147.3932",
      "volume": "145481",
      "turnover": "21432687.45",
      "trades": "990"
    },
    {
      "date": "2026-07-22",
      "bid": "148.70",
      "ask": "148.90",
      "open": "148.50",
      "high": "149.80",
      "low": "147.00",
      "close": "149.10",
      "average": "149.0119",
      "volume": "225305",
      "turnover": "33573581.5",
      "trades": "690"
    },
    {
      "date": "2026-07-23",
      "bid": "146.10",
      "ask": "146.50",
      "open": "148.90",
      "high": "149.20",
      "low": "145.90",
      "close": "146.10",
      "average": "146.3207",
      "volume": "164323",
      "turnover": "24044536",
      "trades": "715"
    },
    {
      "date": "2026-07-24",
      "bid": "145.10",
      "ask": "145.40",
      "open": "146.10",
      "high": "147.30",
      "low": "140.00",
      "close": "145.30",
      "average": "144.5595",
      "volume": "154284",
      "turnover": "22303955.9",
      "trades": "998"
    },
    {
      "date": "2026-07-27",
      "bid": "149.80",
      "ask": "150.10",
      "open": "146.50",
      "high": "150.70",
      "low": "146.50",
      "close": "149.90",
      "average": "149.5644",
      "volume": "232554",
      "turnover": "34781748.9",
      "trades": "1295"
    },
    {
      "date": "2026-07-28",
      "bid": "149.00",
      "ask": "149.30",
      "open": "149.50",
      "high": "150.00",
      "low": "147.40",
      "close": "149.90",
      "average": "149.30",
      "volume": "182561",
      "turnover": "27180062.63",
      "trades": "770"
    },
    {
      "date": "2026-07-29",
      "bid": "149.40",
      "ask": "150.00",
      "open": "149.90",
      "high": "151.50",
      "low": "148.90",
      "close": "150.00",
      "average": "149.7875",
      "volume": "122594",
      "turnover": "18363921.95",
      "trades": "968"
    },
    {
      "date": "2026-07-30",
      "bid": "149.10",
      "ask": "149.30",
      "open": "149.90",
      "high": "151.10",
      "low": "148.90",
      "close": "149.90",
      "average": "149.9658",
      "volume": "177504",
      "turnover": "26618883.9",
      "trades": "1214"
    },
    {
      "date": "2026-07-31",
      "bid": "148.30",
      "ask": "148.50",
      "open": "149.50",
      "high": "151.00",
      "low": "146.80",
      "close": "148.40",
      "average": "148.1713",
      "volume": "159735",
      "turnover": "23664382.55",
      "trades": "1109"
    },
    {
      "date": "2026-08-03",
      "bid": "146.90",
      "ask": "148.00",
      "open": "148.50",
      "high": "149.40",
      "low": "146.40",
      "close": "147.50",
      "average": "147.651",
      "volume": "310801",
      "turnover": "45889646.05",
      "trades": "1790"
    },
    {
      "date": "2026-08-04",
      "bid": "163.70",
      "ask": "164.00",
      "open": "154.00",
      "high": "165.90",
      "low": "153.80",
      "close": "163.90",
      "average": "160.7094",
      "volume": "1371123",
      "turnover": "220351043.3",
      "trades": "7222"
    },
    {
      "date": "2026-08-05",
      "bid": "164.70",
      "ask": "165.00",
      "open": "168.00",
      "high": "169.80",
      "low": "162.60",
      "close": "164.50",
      "average": "164.9784",
      "volume": "401807",
      "turnover": "66288150.35",
      "trades": "2569"
    }
  ]
}