{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6113774/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/enity?id=TX6113774",
    "requested_from_date": "2025-06-13",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6113774",
    "asset_class": "SHARES",
    "isin": "SE0025011554",
    "symbol": "ENITY",
    "company": "Enity Holding",
    "market": null,
    "last_sale_price": "SEK 76.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 287,
  "first_date": "2025-06-13",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-06-13",
      "bid": "74.10",
      "ask": "74.16",
      "open": "71.16",
      "high": "76.60",
      "low": "69.01",
      "close": "74.50",
      "average": "72.6299",
      "volume": "3406776",
      "turnover": "247300854.03",
      "trades": "20324"
    },
    {
      "date": "2025-06-16",
      "bid": "74.01",
      "ask": "74.25",
      "open": "74.20",
      "high": "75.00",
      "low": "70.11",
      "close": "74.00",
      "average": "72.6948",
      "volume": "343171",
      "turnover": "24914032.17",
      "trades": "3515"
    },
    {
      "date": "2025-06-17",
      "bid": "71.88",
      "ask": "71.92",
      "open": "74.01",
      "high": "74.01",
      "low": "71.50",
      "close": "71.88",
      "average": "72.077",
      "volume": "193282",
      "turnover": "13930951.73",
      "trades": "1505"
    },
    {
      "date": "2025-06-18",
      "bid": "73.03",
      "ask": "73.90",
      "open": "71.88",
      "high": "74.90",
      "low": "70.30",
      "close": "73.58",
      "average": "72.3133",
      "volume": "160740",
      "turnover": "11610761.25",
      "trades": "1590"
    },
    {
      "date": "2025-06-19",
      "bid": "73.30",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.50",
      "low": "70.30",
      "close": "73.10",
      "average": "72.3565",
      "volume": "146071",
      "turnover": "10562712",
      "trades": "1418"
    },
    {
      "date": "2025-06-23",
      "bid": "70.70",
      "ask": "70.90",
      "open": "73.00",
      "high": "73.10",
      "low": "70.10",
      "close": "70.90",
      "average": "71.0971",
      "volume": "103258",
      "turnover": "7344162.9",
      "trades": "940"
    },
    {
      "date": "2025-06-24",
      "bid": "71.60",
      "ask": "71.90",
      "open": "71.00",
      "high": "73.80",
      "low": "70.90",
      "close": "71.20",
      "average": "72.1645",
      "volume": "112224",
      "turnover": "8098843.85",
      "trades": "1090"
    },
    {
      "date": "2025-06-25",
      "bid": "72.30",
      "ask": "72.60",
      "open": "71.90",
      "high": "73.50",
      "low": "71.00",
      "close": "72.30",
      "average": "72.3941",
      "volume": "153513",
      "turnover": "11113484.65",
      "trades": "670"
    },
    {
      "date": "2025-06-26",
      "bid": "71.70",
      "ask": "72.20",
      "open": "72.00",
      "high": "73.80",
      "low": "71.30",
      "close": "71.70",
      "average": "72.4861",
      "volume": "67275",
      "turnover": "4877470.45",
      "trades": "552"
    },
    {
      "date": "2025-06-27",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.20",
      "high": "72.90",
      "low": "69.90",
      "close": "70.70",
      "average": "71.3387",
      "volume": "107989",
      "turnover": "7678601.45",
      "trades": "601"
    },
    {
      "date": "2025-06-30",
      "bid": "70.10",
      "ask": "70.70",
      "open": "70.70",
      "high": "72.50",
      "low": "69.60",
      "close": "69.60",
      "average": "70.3143",
      "volume": "102575",
      "turnover": "7219317.6",
      "trades": "712"
    },
    {
      "date": "2025-07-01",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.10",
      "high": "71.80",
      "low": "70.10",
      "close": "71.20",
      "average": "71.1941",
      "volume": "70754",
      "turnover": "5037027.5",
      "trades": "365"
    },
    {
      "date": "2025-07-02",
      "bid": "71.20",
      "ask": "71.60",
      "open": "71.30",
      "high": "72.20",
      "low": "70.60",
      "close": "71.10",
      "average": "71.5138",
      "volume": "122068",
      "turnover": "8721775.55",
      "trades": "725"
    },
    {
      "date": "2025-07-03",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.70",
      "high": "73.00",
      "low": "70.70",
      "close": "72.00",
      "average": "72.0635",
      "volume": "54437",
      "turnover": "3921465.3",
      "trades": "373"
    },
    {
      "date": "2025-07-04",
      "bid": "70.50",
      "ask": "71.10",
      "open": "71.80",
      "high": "71.80",
      "low": "70.30",
      "close": "70.60",
      "average": "70.7121",
      "volume": "47370",
      "turnover": "3351227.3",
      "trades": "203"
    },
    {
      "date": "2025-07-07",
      "bid": "68.60",
      "ask": "69.10",
      "open": "70.60",
      "high": "70.80",
      "low": "68.60",
      "close": "68.70",
      "average": "69.4519",
      "volume": "67896",
      "turnover": "4717994",
      "trades": "458"
    },
    {
      "date": "2025-07-08",
      "bid": "69.80",
      "ask": "70.30",
      "open": "68.70",
      "high": "70.50",
      "low": "68.50",
      "close": "70.00",
      "average": "69.8706",
      "volume": "298053",
      "turnover": "20836163.05",
      "trades": "598"
    },
    {
      "date": "2025-07-09",
      "bid": "68.90",
      "ask": "69.30",
      "open": "70.40",
      "high": "70.40",
      "low": "68.90",
      "close": "68.90",
      "average": "69.4686",
      "volume": "133663",
      "turnover": "9298749.3",
      "trades": "521"
    },
    {
      "date": "2025-07-10",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.90",
      "high": "71.00",
      "low": "69.70",
      "close": "70.00",
      "average": "70.33",
      "volume": "183683",
      "turnover": "12922981.4",
      "trades": "925"
    },
    {
      "date": "2025-07-11",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.10",
      "low": "69.90",
      "close": "70.80",
      "average": "70.4882",
      "volume": "81329",
      "turnover": "5733477.2",
      "trades": "474"
    },
    {
      "date": "2025-07-14",
      "bid": "69.80",
      "ask": "70.10",
      "open": "70.40",
      "high": "70.90",
      "low": "69.60",
      "close": "70.10",
      "average": "70.2261",
      "volume": "39664",
      "turnover": "2788060.55",
      "trades": "334"
    },
    {
      "date": "2025-07-15",
      "bid": "73.30",
      "ask": "73.90",
      "open": "70.10",
      "high": "75.40",
      "low": "69.70",
      "close": "74.00",
      "average": "73.1673",
      "volume": "127194",
      "turnover": "9304717.8",
      "trades": "878"
    },
    {
      "date": "2025-07-16",
      "bid": "72.40",
      "ask": "73.40",
      "open": "73.30",
      "high": "75.10",
      "low": "72.00",
      "close": "72.00",
      "average": "74.1393",
      "volume": "55050",
      "turnover": "4084491.2",
      "trades": "393"
    },
    {
      "date": "2025-07-17",
      "bid": "71.10",
      "ask": "71.90",
      "open": "72.40",
      "high": "74.10",
      "low": "71.00",
      "close": "71.60",
      "average": "72.8904",
      "volume": "41909",
      "turnover": "3056148.5",
      "trades": "411"
    },
    {
      "date": "2025-07-18",
      "bid": "72.60",
      "ask": "74.40",
      "open": "71.60",
      "high": "75.30",
      "low": "71.60",
      "close": "73.70",
      "average": "73.5333",
      "volume": "59662",
      "turnover": "4388134.25",
      "trades": "526"
    },
    {
      "date": "2025-07-21",
      "bid": "74.70",
      "ask": "74.90",
      "open": "74.00",
      "high": "75.20",
      "low": "72.70",
      "close": "75.00",
      "average": "74.8106",
      "volume": "44257",
      "turnover": "3310924",
      "trades": "310"
    },
    {
      "date": "2025-07-22",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.50",
      "low": "74.00",
      "close": "74.90",
      "average": "74.8384",
      "volume": "46009",
      "turnover": "3441586.8",
      "trades": "349"
    },
    {
      "date": "2025-07-23",
      "bid": "78.50",
      "ask": "79.00",
      "open": "75.60",
      "high": "79.00",
      "low": "75.30",
      "close": "78.50",
      "average": "77.9751",
      "volume": "103504",
      "turnover": "8070261.9",
      "trades": "720"
    },
    {
      "date": "2025-07-24",
      "bid": "84.10",
      "ask": "84.90",
      "open": "82.00",
      "high": "85.10",
      "low": "80.70",
      "close": "84.60",
      "average": "83.5033",
      "volume": "270406",
      "turnover": "22561810.35",
      "trades": "1565"
    },
    {
      "date": "2025-07-25",
      "bid": "84.60",
      "ask": "85.30",
      "open": "84.90",
      "high": "86.00",
      "low": "83.60",
      "close": "85.00",
      "average": "84.8492",
      "volume": "76871",
      "turnover": "6522341.9",
      "trades": "619"
    },
    {
      "date": "2025-07-28",
      "bid": "83.75",
      "ask": "84.45",
      "open": "85.83",
      "high": "87.11",
      "low": "82.75",
      "close": "83.33",
      "average": "84.8863",
      "volume": "70929",
      "turnover": "6020213.19",
      "trades": "725"
    },
    {
      "date": "2025-07-29",
      "bid": "79.34",
      "ask": "79.90",
      "open": "84.00",
      "high": "84.00",
      "low": "79.20",
      "close": "80.00",
      "average": "80.6476",
      "volume": "59400",
      "turnover": "4790762.41",
      "trades": "480"
    },
    {
      "date": "2025-07-30",
      "bid": "80.70",
      "ask": "80.99",
      "open": "79.90",
      "high": "82.15",
      "low": "79.51",
      "close": "81.00",
      "average": "80.9219",
      "volume": "60874",
      "turnover": "4926285.23",
      "trades": "473"
    },
    {
      "date": "2025-07-31",
      "bid": "82.00",
      "ask": "82.63",
      "open": "81.00",
      "high": "82.96",
      "low": "80.89",
      "close": "81.81",
      "average": "82.128",
      "volume": "23540",
      "turnover": "1933275.32",
      "trades": "329"
    },
    {
      "date": "2025-08-01",
      "bid": "81.90",
      "ask": "81.91",
      "open": "81.81",
      "high": "82.54",
      "low": "80.76",
      "close": "81.70",
      "average": "81.6396",
      "volume": "37279",
      "turnover": "3043343.86",
      "trades": "414"
    },
    {
      "date": "2025-08-04",
      "bid": "81.87",
      "ask": "82.30",
      "open": "81.89",
      "high": "82.47",
      "low": "78.81",
      "close": "82.05",
      "average": "81.4047",
      "volume": "81933",
      "turnover": "6667420.4",
      "trades": "523"
    },
    {
      "date": "2025-08-05",
      "bid": "80.01",
      "ask": "80.10",
      "open": "82.40",
      "high": "83.42",
      "low": "77.96",
      "close": "80.00",
      "average": "80.3188",
      "volume": "51559",
      "turnover": "4137805.11",
      "trades": "543"
    },
    {
      "date": "2025-08-06",
      "bid": "80.12",
      "ask": "80.29",
      "open": "80.50",
      "high": "81.91",
      "low": "79.80",
      "close": "80.10",
      "average": "80.3977",
      "volume": "29685",
      "turnover": "2386292.88",
      "trades": "335"
    },
    {
      "date": "2025-08-07",
      "bid": "79.00",
      "ask": "79.66",
      "open": "80.31",
      "high": "81.99",
      "low": "78.61",
      "close": "79.00",
      "average": "79.6569",
      "volume": "36041",
      "turnover": "2874132.02",
      "trades": "399"
    },
    {
      "date": "2025-08-08",
      "bid": "79.91",
      "ask": "80.17",
      "open": "79.66",
      "high": "82.99",
      "low": "79.00",
      "close": "79.50",
      "average": "80.7176",
      "volume": "57072",
      "turnover": "4606635.08",
      "trades": "377"
    },
    {
      "date": "2025-08-11",
      "bid": "79.84",
      "ask": "80.17",
      "open": "80.00",
      "high": "81.20",
      "low": "79.11",
      "close": "79.50",
      "average": "80.082",
      "volume": "25531",
      "turnover": "2044961.62",
      "trades": "427"
    },
    {
      "date": "2025-08-12",
      "bid": "79.80",
      "ask": "80.15",
      "open": "79.80",
      "high": "80.60",
      "low": "79.12",
      "close": "79.91",
      "average": "79.9033",
      "volume": "17640",
      "turnover": "1409513.14",
      "trades": "272"
    },
    {
      "date": "2025-08-13",
      "bid": "82.89",
      "ask": "83.19",
      "open": "80.00",
      "high": "83.59",
      "low": "80.00",
      "close": "83.00",
      "average": "81.923",
      "volume": "213947",
      "turnover": "17547349.89",
      "trades": "808"
    },
    {
      "date": "2025-08-14",
      "bid": "84.58",
      "ask": "84.81",
      "open": "83.00",
      "high": "85.00",
      "low": "83.00",
      "close": "85.00",
      "average": "84.3816",
      "volume": "62150",
      "turnover": "5244115.32",
      "trades": "742"
    },
    {
      "date": "2025-08-15",
      "bid": "86.10",
      "ask": "86.58",
      "open": "93.21",
      "high": "93.21",
      "low": "85.50",
      "close": "86.10",
      "average": "87.4949",
      "volume": "65805",
      "turnover": "5754998.06",
      "trades": "547"
    },
    {
      "date": "2025-08-18",
      "bid": "82.71",
      "ask": "83.20",
      "open": "86.58",
      "high": "86.58",
      "low": "82.51",
      "close": "82.51",
      "average": "84.0584",
      "volume": "36322",
      "turnover": "3053739.09",
      "trades": "510"
    },
    {
      "date": "2025-08-19",
      "bid": "84.31",
      "ask": "85.16",
      "open": "83.20",
      "high": "85.90",
      "low": "82.59",
      "close": "84.83",
      "average": "83.6909",
      "volume": "61152",
      "turnover": "5121933.38",
      "trades": "428"
    },
    {
      "date": "2025-08-20",
      "bid": "82.41",
      "ask": "83.03",
      "open": "84.83",
      "high": "85.35",
      "low": "82.41",
      "close": "82.99",
      "average": "84.1147",
      "volume": "61038",
      "turnover": "5136119.49",
      "trades": "711"
    },
    {
      "date": "2025-08-21",
      "bid": "82.00",
      "ask": "83.10",
      "open": "82.99",
      "high": "84.07",
      "low": "82.30",
      "close": "83.00",
      "average": "83.024",
      "volume": "45665",
      "turnover": "3791487.27",
      "trades": "372"
    },
    {
      "date": "2025-08-22",
      "bid": "83.43",
      "ask": "84.13",
      "open": "83.10",
      "high": "84.97",
      "low": "82.69",
      "close": "83.85",
      "average": "83.6556",
      "volume": "38064",
      "turnover": "3182363.52",
      "trades": "484"
    },
    {
      "date": "2025-08-25",
      "bid": "83.53",
      "ask": "83.78",
      "open": "83.85",
      "high": "84.37",
      "low": "83.00",
      "close": "83.50",
      "average": "83.594",
      "volume": "43155",
      "turnover": "3607850.88",
      "trades": "398"
    },
    {
      "date": "2025-08-26",
      "bid": "83.17",
      "ask": "83.58",
      "open": "83.53",
      "high": "84.40",
      "low": "81.77",
      "close": "81.77",
      "average": "82.8332",
      "volume": "101548",
      "turnover": "8412233.52",
      "trades": "521"
    },
    {
      "date": "2025-08-27",
      "bid": "86.63",
      "ask": "86.66",
      "open": "86.06",
      "high": "88.98",
      "low": "84.81",
      "close": "86.38",
      "average": "86.6916",
      "volume": "390355",
      "turnover": "33842697.54",
      "trades": "3028"
    },
    {
      "date": "2025-08-28",
      "bid": "87.51",
      "ask": "88.06",
      "open": "87.00",
      "high": "91.49",
      "low": "86.99",
      "close": "87.70",
      "average": "88.6468",
      "volume": "362382",
      "turnover": "32131531.32",
      "trades": "2482"
    },
    {
      "date": "2025-08-29",
      "bid": "86.83",
      "ask": "87.08",
      "open": "88.07",
      "high": "88.54",
      "low": "86.55",
      "close": "86.72",
      "average": "87.5668",
      "volume": "92943",
      "turnover": "8140771.35",
      "trades": "957"
    },
    {
      "date": "2025-09-01",
      "bid": "86.12",
      "ask": "86.86",
      "open": "87.09",
      "high": "89.05",
      "low": "85.50",
      "close": "86.77",
      "average": "87.2749",
      "volume": "61494",
      "turnover": "5370859.35",
      "trades": "649"
    },
    {
      "date": "2025-09-02",
      "bid": "85.50",
      "ask": "85.86",
      "open": "86.86",
      "high": "87.37",
      "low": "85.56",
      "close": "85.59",
      "average": "86.4397",
      "volume": "66925",
      "turnover": "5788299.54",
      "trades": "682"
    },
    {
      "date": "2025-09-03",
      "bid": "85.65",
      "ask": "85.81",
      "open": "85.87",
      "high": "86.62",
      "low": "85.50",
      "close": "86.00",
      "average": "85.973",
      "volume": "101156",
      "turnover": "8697979.23",
      "trades": "683"
    },
    {
      "date": "2025-09-04",
      "bid": "86.04",
      "ask": "86.20",
      "open": "85.76",
      "high": "87.50",
      "low": "85.50",
      "close": "86.00",
      "average": "86.0147",
      "volume": "101360",
      "turnover": "8719911.11",
      "trades": "651"
    },
    {
      "date": "2025-09-05",
      "bid": "84.36",
      "ask": "85.36",
      "open": "86.21",
      "high": "86.41",
      "low": "83.73",
      "close": "85.08",
      "average": "84.5157",
      "volume": "329163",
      "turnover": "27826803.33",
      "trades": "1667"
    },
    {
      "date": "2025-09-08",
      "bid": "89.88",
      "ask": "90.12",
      "open": "85.36",
      "high": "90.18",
      "low": "85.36",
      "close": "89.50",
      "average": "87.4043",
      "volume": "149359",
      "turnover": "13061614.16",
      "trades": "1328"
    },
    {
      "date": "2025-09-09",
      "bid": "90.93",
      "ask": "91.05",
      "open": "90.12",
      "high": "92.76",
      "low": "90.00",
      "close": "91.00",
      "average": "91.2678",
      "volume": "84321",
      "turnover": "7696355.7",
      "trades": "1163"
    },
    {
      "date": "2025-09-10",
      "bid": "92.86",
      "ask": "93.05",
      "open": "91.00",
      "high": "93.51",
      "low": "91.00",
      "close": "92.92",
      "average": "92.5865",
      "volume": "70373",
      "turnover": "6518529.61",
      "trades": "798"
    },
    {
      "date": "2025-09-11",
      "bid": "91.76",
      "ask": "91.89",
      "open": "94.00",
      "high": "94.00",
      "low": "90.93",
      "close": "91.79",
      "average": "91.8216",
      "volume": "54314",
      "turnover": "4988866.26",
      "trades": "641"
    },
    {
      "date": "2025-09-12",
      "bid": "89.00",
      "ask": "90.49",
      "open": "90.85",
      "high": "92.98",
      "low": "89.40",
      "close": "89.58",
      "average": "90.9299",
      "volume": "32228",
      "turnover": "2933043.43",
      "trades": "502"
    },
    {
      "date": "2025-09-15",
      "bid": "88.74",
      "ask": "89.31",
      "open": "89.58",
      "high": "91.61",
      "low": "88.17",
      "close": "88.25",
      "average": "89.349",
      "volume": "70632",
      "turnover": "6311784.54",
      "trades": "974"
    },
    {
      "date": "2025-09-16",
      "bid": "87.97",
      "ask": "88.26",
      "open": "86.86",
      "high": "88.70",
      "low": "86.61",
      "close": "87.84",
      "average": "87.7795",
      "volume": "61105",
      "turnover": "5362474.96",
      "trades": "554"
    },
    {
      "date": "2025-09-17",
      "bid": "89.97",
      "ask": "90.11",
      "open": "88.26",
      "high": "91.40",
      "low": "87.84",
      "close": "89.81",
      "average": "89.782",
      "volume": "57847",
      "turnover": "5192321.45",
      "trades": "666"
    },
    {
      "date": "2025-09-18",
      "bid": "88.50",
      "ask": "88.97",
      "open": "90.20",
      "high": "91.39",
      "low": "87.96",
      "close": "88.84",
      "average": "89.6277",
      "volume": "141441",
      "turnover": "12673609.57",
      "trades": "594"
    },
    {
      "date": "2025-09-19",
      "bid": "88.53",
      "ask": "88.81",
      "open": "88.50",
      "high": "89.50",
      "low": "87.91",
      "close": "88.93",
      "average": "88.5917",
      "volume": "33365",
      "turnover": "2955992.14",
      "trades": "627"
    },
    {
      "date": "2025-09-22",
      "bid": "86.79",
      "ask": "87.09",
      "open": "88.53",
      "high": "88.78",
      "low": "86.57",
      "close": "87.00",
      "average": "87.353",
      "volume": "37467",
      "turnover": "3272886.74",
      "trades": "473"
    },
    {
      "date": "2025-09-23",
      "bid": "84.30",
      "ask": "84.47",
      "open": "87.09",
      "high": "87.76",
      "low": "83.93",
      "close": "84.59",
      "average": "85.6031",
      "volume": "112798",
      "turnover": "9660044.98",
      "trades": "1352"
    },
    {
      "date": "2025-09-24",
      "bid": "85.26",
      "ask": "85.60",
      "open": "84.30",
      "high": "86.51",
      "low": "84.29",
      "close": "85.30",
      "average": "85.594",
      "volume": "79524",
      "turnover": "6807075.11",
      "trades": "1000"
    },
    {
      "date": "2025-09-25",
      "bid": "85.92",
      "ask": "86.24",
      "open": "85.48",
      "high": "86.65",
      "low": "84.74",
      "close": "85.77",
      "average": "85.8742",
      "volume": "244346",
      "turnover": "20982856.3",
      "trades": "796"
    },
    {
      "date": "2025-09-26",
      "bid": "85.79",
      "ask": "86.26",
      "open": "86.24",
      "high": "87.23",
      "low": "85.40",
      "close": "86.10",
      "average": "86.1282",
      "volume": "113781",
      "turnover": "9800454.56",
      "trades": "1096"
    },
    {
      "date": "2025-09-29",
      "bid": "85.96",
      "ask": "86.49",
      "open": "86.81",
      "high": "87.30",
      "low": "85.01",
      "close": "85.67",
      "average": "85.8649",
      "volume": "81800",
      "turnover": "7023728.72",
      "trades": "945"
    },
    {
      "date": "2025-09-30",
      "bid": "86.82",
      "ask": "87.28",
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "87.00",
      "average": "86.736",
      "volume": "95268",
      "turnover": "8268617.66",
      "trades": "857"
    },
    {
      "date": "2025-10-01",
      "bid": "92.50",
      "ask": "92.96",
      "open": "87.01",
      "high": "94.76",
      "low": "86.96",
      "close": "92.50",
      "average": "91.0082",
      "volume": "375385",
      "turnover": "34117652.54",
      "trades": "1681"
    },
    {
      "date": "2025-10-02",
      "bid": "92.60",
      "ask": "92.90",
      "open": "93.00",
      "high": "93.84",
      "low": "90.42",
      "close": "92.79",
      "average": "93.0074",
      "volume": "413627",
      "turnover": "38468702.11",
      "trades": "949"
    },
    {
      "date": "2025-10-03",
      "bid": "94.25",
      "ask": "95.00",
      "open": "94.02",
      "high": "95.21",
      "low": "92.90",
      "close": "95.21",
      "average": "94.7323",
      "volume": "73658",
      "turnover": "6974853.36",
      "trades": "622"
    },
    {
      "date": "2025-10-06",
      "bid": "92.51",
      "ask": "93.85",
      "open": "95.00",
      "high": "95.00",
      "low": "91.63",
      "close": "92.81",
      "average": "93.6762",
      "volume": "46841",
      "turnover": "4387976.71",
      "trades": "572"
    },
    {
      "date": "2025-10-07",
      "bid": "92.40",
      "ask": "94.08",
      "open": "92.82",
      "high": "93.24",
      "low": "91.58",
      "close": "92.26",
      "average": "92.3431",
      "volume": "50941",
      "turnover": "4704735.01",
      "trades": "538"
    },
    {
      "date": "2025-10-08",
      "bid": "93.20",
      "ask": "93.45",
      "open": "92.39",
      "high": "94.50",
      "low": "91.90",
      "close": "93.10",
      "average": "93.5128",
      "volume": "66820",
      "turnover": "6250390.9",
      "trades": "573"
    },
    {
      "date": "2025-10-09",
      "bid": "93.13",
      "ask": "93.28",
      "open": "94.00",
      "high": "94.00",
      "low": "92.35",
      "close": "92.82",
      "average": "93.1934",
      "volume": "37828",
      "turnover": "3526522.84",
      "trades": "404"
    },
    {
      "date": "2025-10-10",
      "bid": "92.04",
      "ask": "93.38",
      "open": "92.82",
      "high": "95.26",
      "low": "92.53",
      "close": "92.53",
      "average": "93.2421",
      "volume": "88229",
      "turnover": "8227861.58",
      "trades": "920"
    },
    {
      "date": "2025-10-13",
      "bid": "93.19",
      "ask": "94.40",
      "open": "93.00",
      "high": "95.62",
      "low": "92.37",
      "close": "93.76",
      "average": "94.8133",
      "volume": "80418",
      "turnover": "7624330.47",
      "trades": "775"
    },
    {
      "date": "2025-10-14",
      "bid": "91.01",
      "ask": "92.07",
      "open": "93.18",
      "high": "93.18",
      "low": "90.10",
      "close": "92.30",
      "average": "91.7348",
      "volume": "239442",
      "turnover": "21965384.83",
      "trades": "1008"
    },
    {
      "date": "2025-10-15",
      "bid": "91.20",
      "ask": "91.86",
      "open": "92.07",
      "high": "92.94",
      "low": "90.45",
      "close": "91.96",
      "average": "91.8641",
      "volume": "138956",
      "turnover": "12764913.55",
      "trades": "467"
    },
    {
      "date": "2025-10-16",
      "bid": "94.13",
      "ask": "94.43",
      "open": "91.22",
      "high": "95.50",
      "low": "91.06",
      "close": "94.41",
      "average": "93.3441",
      "volume": "52036",
      "turnover": "4858394.54",
      "trades": "520"
    },
    {
      "date": "2025-10-17",
      "bid": "92.51",
      "ask": "93.49",
      "open": "94.48",
      "high": "94.48",
      "low": "90.16",
      "close": "92.90",
      "average": "91.5648",
      "volume": "89699",
      "turnover": "8212720.22",
      "trades": "793"
    },
    {
      "date": "2025-10-20",
      "bid": "94.43",
      "ask": "94.59",
      "open": "92.51",
      "high": "94.66",
      "low": "92.21",
      "close": "94.50",
      "average": "93.7177",
      "volume": "42336",
      "turnover": "3968525.82",
      "trades": "323"
    },
    {
      "date": "2025-10-21",
      "bid": "95.17",
      "ask": "95.48",
      "open": "94.60",
      "high": "95.76",
      "low": "93.83",
      "close": "95.76",
      "average": "94.995",
      "volume": "33052",
      "turnover": "3138040.46",
      "trades": "367"
    },
    {
      "date": "2025-10-22",
      "bid": "92.46",
      "ask": "92.93",
      "open": "95.77",
      "high": "95.77",
      "low": "92.21",
      "close": "92.50",
      "average": "93.0294",
      "volume": "48344",
      "turnover": "4497804.43",
      "trades": "494"
    },
    {
      "date": "2025-10-23",
      "bid": "93.24",
      "ask": "93.98",
      "open": "92.46",
      "high": "94.39",
      "low": "92.26",
      "close": "93.23",
      "average": "93.3241",
      "volume": "19810",
      "turnover": "1848817.27",
      "trades": "310"
    },
    {
      "date": "2025-10-24",
      "bid": "94.09",
      "ask": "94.40",
      "open": "93.23",
      "high": "94.50",
      "low": "92.00",
      "close": "94.50",
      "average": "93.8237",
      "volume": "27813",
      "turnover": "2608619.22",
      "trades": "365"
    },
    {
      "date": "2025-10-27",
      "bid": "93.56",
      "ask": "93.71",
      "open": "94.89",
      "high": "94.94",
      "low": "92.66",
      "close": "93.77",
      "average": "93.9051",
      "volume": "73122",
      "turnover": "6865841.78",
      "trades": "630"
    },
    {
      "date": "2025-10-28",
      "bid": "92.53",
      "ask": "92.78",
      "open": "93.55",
      "high": "93.55",
      "low": "91.40",
      "close": "92.60",
      "average": "92.5361",
      "volume": "29292",
      "turnover": "2710532.15",
      "trades": "434"
    },
    {
      "date": "2025-10-29",
      "bid": "92.91",
      "ask": "93.29",
      "open": "92.50",
      "high": "93.24",
      "low": "91.93",
      "close": "93.01",
      "average": "92.667",
      "volume": "19682",
      "turnover": "1823872.88",
      "trades": "300"
    },
    {
      "date": "2025-10-30",
      "bid": "93.65",
      "ask": "93.95",
      "open": "93.05",
      "high": "95.21",
      "low": "92.84",
      "close": "93.68",
      "average": "93.8486",
      "volume": "123237",
      "turnover": "11536441.33",
      "trades": "465"
    },
    {
      "date": "2025-10-31",
      "bid": "95.02",
      "ask": "95.41",
      "open": "93.50",
      "high": "96.24",
      "low": "93.49",
      "close": "94.82",
      "average": "95.0098",
      "volume": "75290",
      "turnover": "7153304.99",
      "trades": "494"
    },
    {
      "date": "2025-11-03",
      "bid": "95.50",
      "ask": "95.99",
      "open": "94.74",
      "high": "96.97",
      "low": "94.18",
      "close": "95.33",
      "average": "95.9759",
      "volume": "24382",
      "turnover": "2340203.25",
      "trades": "391"
    },
    {
      "date": "2025-11-04",
      "bid": "94.62",
      "ask": "94.83",
      "open": "95.33",
      "high": "97.00",
      "low": "93.71",
      "close": "95.00",
      "average": "95.2812",
      "volume": "70116",
      "turnover": "6680078.4",
      "trades": "611"
    },
    {
      "date": "2025-11-05",
      "bid": "95.29",
      "ask": "95.82",
      "open": "93.05",
      "high": "96.00",
      "low": "93.05",
      "close": "95.88",
      "average": "95.377",
      "volume": "78079",
      "turnover": "7448176.53",
      "trades": "460"
    },
    {
      "date": "2025-11-06",
      "bid": "91.56",
      "ask": "92.27",
      "open": "95.86",
      "high": "102.96",
      "low": "91.00",
      "close": "92.60",
      "average": "95.863",
      "volume": "206203",
      "turnover": "19812854.95",
      "trades": "1289"
    },
    {
      "date": "2025-11-07",
      "bid": "90.60",
      "ask": "90.92",
      "open": "92.35",
      "high": "95.00",
      "low": "90.35",
      "close": "91.24",
      "average": "91.9221",
      "volume": "71844",
      "turnover": "6600204.95",
      "trades": "687"
    },
    {
      "date": "2025-11-10",
      "bid": "89.90",
      "ask": "90.28",
      "open": "91.47",
      "high": "92.61",
      "low": "88.02",
      "close": "90.18",
      "average": "89.9802",
      "volume": "111628",
      "turnover": "10033899.66",
      "trades": "731"
    },
    {
      "date": "2025-11-11",
      "bid": "93.00",
      "ask": "93.43",
      "open": "90.00",
      "high": "93.44",
      "low": "89.37",
      "close": "92.96",
      "average": "91.1152",
      "volume": "44095",
      "turnover": "4017327.56",
      "trades": "357"
    },
    {
      "date": "2025-11-12",
      "bid": "92.88",
      "ask": "93.00",
      "open": "94.00",
      "high": "94.80",
      "low": "92.23",
      "close": "93.15",
      "average": "93.682",
      "volume": "82763",
      "turnover": "7753493.36",
      "trades": "497"
    },
    {
      "date": "2025-11-13",
      "bid": "92.40",
      "ask": "92.82",
      "open": "92.87",
      "high": "94.77",
      "low": "91.35",
      "close": "92.30",
      "average": "93.1531",
      "volume": "60766",
      "turnover": "5660686.7",
      "trades": "606"
    },
    {
      "date": "2025-11-14",
      "bid": "90.41",
      "ask": "90.99",
      "open": "92.64",
      "high": "92.65",
      "low": "89.51",
      "close": "90.40",
      "average": "90.9755",
      "volume": "52038",
      "turnover": "4732036.3",
      "trades": "466"
    },
    {
      "date": "2025-11-17",
      "bid": "88.05",
      "ask": "88.50",
      "open": "90.42",
      "high": "90.99",
      "low": "88.15",
      "close": "88.15",
      "average": "89.2651",
      "volume": "45296",
      "turnover": "4043371.41",
      "trades": "484"
    },
    {
      "date": "2025-11-18",
      "bid": "85.53",
      "ask": "86.77",
      "open": "86.99",
      "high": "87.99",
      "low": "85.51",
      "close": "86.00",
      "average": "86.4424",
      "volume": "52240",
      "turnover": "4516080.65",
      "trades": "605"
    },
    {
      "date": "2025-11-19",
      "bid": "85.60",
      "ask": "86.22",
      "open": "86.13",
      "high": "86.59",
      "low": "84.28",
      "close": "85.41",
      "average": "85.4126",
      "volume": "50626",
      "turnover": "4323318.91",
      "trades": "461"
    },
    {
      "date": "2025-11-20",
      "bid": "84.54",
      "ask": "85.03",
      "open": "85.41",
      "high": "85.42",
      "low": "83.23",
      "close": "84.43",
      "average": "84.3724",
      "volume": "69027",
      "turnover": "5822858.37",
      "trades": "511"
    },
    {
      "date": "2025-11-21",
      "bid": "86.07",
      "ask": "86.44",
      "open": "83.83",
      "high": "86.66",
      "low": "82.43",
      "close": "86.20",
      "average": "85.1691",
      "volume": "85063",
      "turnover": "7244742.45",
      "trades": "427"
    },
    {
      "date": "2025-11-24",
      "bid": "88.11",
      "ask": "88.92",
      "open": "86.07",
      "high": "88.93",
      "low": "86.06",
      "close": "88.52",
      "average": "87.8766",
      "volume": "98022",
      "turnover": "8616182.14",
      "trades": "523"
    },
    {
      "date": "2025-11-25",
      "bid": "90.00",
      "ask": "90.70",
      "open": "88.53",
      "high": "91.52",
      "low": "88.00",
      "close": "90.76",
      "average": "90.034",
      "volume": "75531",
      "turnover": "6799404.25",
      "trades": "969"
    },
    {
      "date": "2025-11-26",
      "bid": "90.61",
      "ask": "91.33",
      "open": "89.37",
      "high": "91.68",
      "low": "88.94",
      "close": "91.20",
      "average": "90.9108",
      "volume": "65118",
      "turnover": "5918525.74",
      "trades": "573"
    },
    {
      "date": "2025-11-27",
      "bid": "91.53",
      "ask": "91.80",
      "open": "91.20",
      "high": "92.62",
      "low": "90.80",
      "close": "91.69",
      "average": "91.8903",
      "volume": "53865",
      "turnover": "4951541.86",
      "trades": "498"
    },
    {
      "date": "2025-11-28",
      "bid": "93.51",
      "ask": "94.33",
      "open": "91.53",
      "high": "95.79",
      "low": "90.24",
      "close": "94.44",
      "average": "93.377",
      "volume": "354153",
      "turnover": "33082311.62",
      "trades": "589"
    },
    {
      "date": "2025-12-01",
      "bid": "91.61",
      "ask": "92.40",
      "open": "94.51",
      "high": "94.68",
      "low": "90.01",
      "close": "92.71",
      "average": "92.6184",
      "volume": "42976",
      "turnover": "3980038.49",
      "trades": "363"
    },
    {
      "date": "2025-12-02",
      "bid": "91.01",
      "ask": "91.63",
      "open": "92.40",
      "high": "94.25",
      "low": "91.24",
      "close": "91.24",
      "average": "93.1528",
      "volume": "820504",
      "turnover": "76420111.17",
      "trades": "528"
    },
    {
      "date": "2025-12-03",
      "bid": "92.17",
      "ask": "93.01",
      "open": "91.63",
      "high": "93.83",
      "low": "91.43",
      "close": "92.95",
      "average": "92.4513",
      "volume": "123297",
      "turnover": "11398875.31",
      "trades": "833"
    },
    {
      "date": "2025-12-04",
      "bid": "93.53",
      "ask": "93.87",
      "open": "92.17",
      "high": "93.94",
      "low": "92.17",
      "close": "93.94",
      "average": "93.6705",
      "volume": "172701",
      "turnover": "16176717.02",
      "trades": "820"
    },
    {
      "date": "2025-12-05",
      "bid": "93.20",
      "ask": "93.37",
      "open": "94.27",
      "high": "94.44",
      "low": "93.01",
      "close": "93.67",
      "average": "93.8418",
      "volume": "43841",
      "turnover": "4114348.9",
      "trades": "453"
    },
    {
      "date": "2025-12-08",
      "bid": "89.52",
      "ask": "89.75",
      "open": "93.37",
      "high": "93.99",
      "low": "89.31",
      "close": "89.31",
      "average": "91.0292",
      "volume": "142739",
      "turnover": "12994851.24",
      "trades": "958"
    },
    {
      "date": "2025-12-09",
      "bid": "87.87",
      "ask": "88.20",
      "open": "89.50",
      "high": "90.00",
      "low": "87.22",
      "close": "87.83",
      "average": "88.1186",
      "volume": "40288",
      "turnover": "3550705.14",
      "trades": "513"
    },
    {
      "date": "2025-12-10",
      "bid": "87.54",
      "ask": "88.99",
      "open": "88.20",
      "high": "88.50",
      "low": "86.83",
      "close": "87.80",
      "average": "87.5996",
      "volume": "25732",
      "turnover": "2254114.16",
      "trades": "273"
    },
    {
      "date": "2025-12-11",
      "bid": "87.50",
      "ask": "87.99",
      "open": "87.79",
      "high": "88.92",
      "low": "87.09",
      "close": "87.69",
      "average": "87.839",
      "volume": "35145",
      "turnover": "3086800.89",
      "trades": "268"
    },
    {
      "date": "2025-12-12",
      "bid": "89.94",
      "ask": "90.99",
      "open": "87.69",
      "high": "93.86",
      "low": "87.63",
      "close": "90.00",
      "average": "91.6607",
      "volume": "8770909",
      "turnover": "734656860.99",
      "trades": "2928"
    },
    {
      "date": "2025-12-15",
      "bid": "91.55",
      "ask": "92.00",
      "open": "91.00",
      "high": "94.94",
      "low": "88.35",
      "close": "92.66",
      "average": "92.0306",
      "volume": "171814",
      "turnover": "15811278.6",
      "trades": "1085"
    },
    {
      "date": "2025-12-16",
      "bid": "94.21",
      "ask": "94.57",
      "open": "92.27",
      "high": "94.97",
      "low": "92.00",
      "close": "94.96",
      "average": "94.1133",
      "volume": "151704",
      "turnover": "14294910.18",
      "trades": "494"
    },
    {
      "date": "2025-12-17",
      "bid": "94.55",
      "ask": "95.27",
      "open": "93.50",
      "high": "97.46",
      "low": "93.50",
      "close": "95.61",
      "average": "95.7128",
      "volume": "60666",
      "turnover": "5806532.42",
      "trades": "512"
    },
    {
      "date": "2025-12-18",
      "bid": "97.79",
      "ask": "98.00",
      "open": "95.60",
      "high": "98.265",
      "low": "93.58",
      "close": "98.00",
      "average": "97.149",
      "volume": "140531",
      "turnover": "13657791.2",
      "trades": "574"
    },
    {
      "date": "2025-12-19",
      "bid": "100.80",
      "ask": "101.40",
      "open": "97.82",
      "high": "101.10",
      "low": "97.71",
      "close": "101.00",
      "average": "99.5984",
      "volume": "117313",
      "turnover": "11684194.59",
      "trades": "999"
    },
    {
      "date": "2025-12-22",
      "bid": "100.02",
      "ask": "100.36",
      "open": "101.40",
      "high": "102.00",
      "low": "99.16",
      "close": "100.80",
      "average": "100.6404",
      "volume": "115413",
      "turnover": "11612260.45",
      "trades": "1015"
    },
    {
      "date": "2025-12-23",
      "bid": "101.74",
      "ask": "102.68",
      "open": "101.28",
      "high": "102.68",
      "low": "100.28",
      "close": "101.76",
      "average": "101.4374",
      "volume": "53271",
      "turnover": "5403722.58",
      "trades": "596"
    },
    {
      "date": "2025-12-29",
      "bid": "103.04",
      "ask": "103.62",
      "open": "102.24",
      "high": "103.86",
      "low": "100.62",
      "close": "102.92",
      "average": "102.4947",
      "volume": "80221",
      "turnover": "8220130.52",
      "trades": "603"
    },
    {
      "date": "2025-12-30",
      "bid": "104.46",
      "ask": "104.80",
      "open": "102.92",
      "high": "104.88",
      "low": "101.98",
      "close": "104.26",
      "average": "104.1262",
      "volume": "37695",
      "turnover": "3925391.89",
      "trades": "470"
    },
    {
      "date": "2026-01-02",
      "bid": "104.02",
      "ask": "104.98",
      "open": "104.24",
      "high": "105.54",
      "low": "103.08",
      "close": "104.42",
      "average": "104.2224",
      "volume": "76946",
      "turnover": "8019491.25",
      "trades": "554"
    },
    {
      "date": "2026-01-05",
      "bid": "102.54",
      "ask": "102.98",
      "open": "104.98",
      "high": "104.98",
      "low": "102.52",
      "close": "102.66",
      "average": "103.5753",
      "volume": "34203",
      "turnover": "3542529.77",
      "trades": "218"
    },
    {
      "date": "2026-01-07",
      "bid": "104.68",
      "ask": "105.00",
      "open": "102.66",
      "high": "106.28",
      "low": "101.42",
      "close": "106.28",
      "average": "104.5865",
      "volume": "144348",
      "turnover": "15091841.38",
      "trades": "786"
    },
    {
      "date": "2026-01-08",
      "bid": "104.44",
      "ask": "105.00",
      "open": "106.26",
      "high": "106.26",
      "low": "102.42",
      "close": "104.38",
      "average": "104.3364",
      "volume": "41690",
      "turnover": "4349840.4",
      "trades": "461"
    },
    {
      "date": "2026-01-09",
      "bid": "107.00",
      "ask": "107.98",
      "open": "105.02",
      "high": "107.80",
      "low": "104.40",
      "close": "107.80",
      "average": "106.1979",
      "volume": "34623",
      "turnover": "3676899.79",
      "trades": "354"
    },
    {
      "date": "2026-01-12",
      "bid": "104.00",
      "ask": "104.94",
      "open": "107.80",
      "high": "107.80",
      "low": "102.46",
      "close": "104.00",
      "average": "104.7342",
      "volume": "119702",
      "turnover": "12531663.35",
      "trades": "544"
    },
    {
      "date": "2026-01-13",
      "bid": "105.36",
      "ask": "105.80",
      "open": "104.00",
      "high": "105.94",
      "low": "103.08",
      "close": "105.76",
      "average": "104.8587",
      "volume": "191751",
      "turnover": "20098837.84",
      "trades": "1171"
    },
    {
      "date": "2026-01-14",
      "bid": "108.22",
      "ask": "108.48",
      "open": "105.80",
      "high": "108.88",
      "low": "105.08",
      "close": "108.88",
      "average": "107.1758",
      "volume": "413685",
      "turnover": "44216215.6",
      "trades": "1095"
    },
    {
      "date": "2026-01-15",
      "bid": "109.08",
      "ask": "109.50",
      "open": "108.70",
      "high": "109.50",
      "low": "106.70",
      "close": "109.18",
      "average": "108.3774",
      "volume": "93802",
      "turnover": "10165363.86",
      "trades": "556"
    },
    {
      "date": "2026-01-16",
      "bid": "112.60",
      "ask": "113.16",
      "open": "109.08",
      "high": "114.88",
      "low": "108.78",
      "close": "113.18",
      "average": "112.6904",
      "volume": "91587",
      "turnover": "10320954.18",
      "trades": "736"
    },
    {
      "date": "2026-01-19",
      "bid": "110.90",
      "ask": "111.64",
      "open": "112.00",
      "high": "112.80",
      "low": "110.00",
      "close": "111.44",
      "average": "111.4669",
      "volume": "260638",
      "turnover": "29051624.64",
      "trades": "872"
    },
    {
      "date": "2026-01-20",
      "bid": "110.12",
      "ask": "110.50",
      "open": "111.98",
      "high": "112.00",
      "low": "109.40",
      "close": "110.70",
      "average": "110.4236",
      "volume": "58277",
      "turnover": "6437246.57",
      "trades": "478"
    },
    {
      "date": "2026-01-21",
      "bid": "109.36",
      "ask": "109.66",
      "open": "110.50",
      "high": "111.06",
      "low": "108.12",
      "close": "109.90",
      "average": "109.6652",
      "volume": "71901",
      "turnover": "7885763.98",
      "trades": "621"
    },
    {
      "date": "2026-01-22",
      "bid": "112.50",
      "ask": "112.64",
      "open": "109.76",
      "high": "112.88",
      "low": "109.76",
      "close": "112.64",
      "average": "112.4292",
      "volume": "204635",
      "turnover": "23007751.24",
      "trades": "1402"
    },
    {
      "date": "2026-01-23",
      "bid": "113.82",
      "ask": "114.50",
      "open": "112.66",
      "high": "114.38",
      "low": "112.16",
      "close": "114.04",
      "average": "113.5094",
      "volume": "47726",
      "turnover": "5415807.53",
      "trades": "524"
    },
    {
      "date": "2026-01-26",
      "bid": "114.54",
      "ask": "114.84",
      "open": "114.50",
      "high": "114.86",
      "low": "113.52",
      "close": "114.50",
      "average": "114.3705",
      "volume": "60685",
      "turnover": "6940736.35",
      "trades": "601"
    },
    {
      "date": "2026-01-27",
      "bid": "112.22",
      "ask": "113.00",
      "open": "114.84",
      "high": "114.84",
      "low": "112.22",
      "close": "113.00",
      "average": "113.0688",
      "volume": "52256",
      "turnover": "5908663.02",
      "trades": "492"
    },
    {
      "date": "2026-01-28",
      "bid": "112.98",
      "ask": "113.14",
      "open": "112.52",
      "high": "113.56",
      "low": "112.30",
      "close": "113.08",
      "average": "112.9455",
      "volume": "44733",
      "turnover": "5052181.41",
      "trades": "549"
    },
    {
      "date": "2026-01-29",
      "bid": "112.14",
      "ask": "112.54",
      "open": "113.98",
      "high": "113.98",
      "low": "112.14",
      "close": "112.14",
      "average": "112.5056",
      "volume": "52017",
      "turnover": "5852172.87",
      "trades": "537"
    },
    {
      "date": "2026-01-30",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.20",
      "high": "112.58",
      "low": "110.06",
      "close": "110.42",
      "average": "111.1359",
      "volume": "68235",
      "turnover": "7588346.82",
      "trades": "660"
    },
    {
      "date": "2026-02-02",
      "bid": "112.52",
      "ask": "112.78",
      "open": "110.34",
      "high": "113.34",
      "low": "108.98",
      "close": "112.40",
      "average": "111.7402",
      "volume": "73742",
      "turnover": "8246765.46",
      "trades": "656"
    },
    {
      "date": "2026-02-03",
      "bid": "110.30",
      "ask": "110.84",
      "open": "112.78",
      "high": "113.54",
      "low": "110.00",
      "close": "110.00",
      "average": "111.3576",
      "volume": "61453",
      "turnover": "6847529.09",
      "trades": "578"
    },
    {
      "date": "2026-02-04",
      "bid": "110.00",
      "ask": "110.54",
      "open": "111.98",
      "high": "112.74",
      "low": "109.56",
      "close": "109.56",
      "average": "110.3285",
      "volume": "96322",
      "turnover": "10667270.18",
      "trades": "533"
    },
    {
      "date": "2026-02-05",
      "bid": "93.01",
      "ask": "93.85",
      "open": "103.54",
      "high": "103.54",
      "low": "90.00",
      "close": "92.17",
      "average": "94.8985",
      "volume": "586992",
      "turnover": "55710804.45",
      "trades": "3559"
    },
    {
      "date": "2026-02-06",
      "bid": "88.20",
      "ask": "88.35",
      "open": "93.85",
      "high": "93.86",
      "low": "86.21",
      "close": "88.50",
      "average": "88.6395",
      "volume": "782779",
      "turnover": "69383372.2",
      "trades": "2947"
    },
    {
      "date": "2026-02-09",
      "bid": "90.68",
      "ask": "90.83",
      "open": "88.35",
      "high": "91.59",
      "low": "88.30",
      "close": "89.98",
      "average": "90.4543",
      "volume": "300277",
      "turnover": "27205394.8",
      "trades": "1610"
    },
    {
      "date": "2026-02-10",
      "bid": "82.23",
      "ask": "82.42",
      "open": "90.00",
      "high": "90.00",
      "low": "82.30",
      "close": "82.50",
      "average": "85.0605",
      "volume": "294807",
      "turnover": "25085862.92",
      "trades": "2145"
    },
    {
      "date": "2026-02-11",
      "bid": "81.24",
      "ask": "81.50",
      "open": "82.50",
      "high": "83.78",
      "low": "80.36",
      "close": "80.59",
      "average": "81.8033",
      "volume": "202138",
      "turnover": "16536615.36",
      "trades": "1396"
    },
    {
      "date": "2026-02-12",
      "bid": "79.68",
      "ask": "79.84",
      "open": "82.00",
      "high": "82.51",
      "low": "79.00",
      "close": "79.50",
      "average": "79.8367",
      "volume": "160975",
      "turnover": "12852408.57",
      "trades": "1184"
    },
    {
      "date": "2026-02-13",
      "bid": "82.16",
      "ask": "82.63",
      "open": "79.51",
      "high": "82.72",
      "low": "79.40",
      "close": "82.00",
      "average": "81.0297",
      "volume": "115254",
      "turnover": "9338521.84",
      "trades": "764"
    },
    {
      "date": "2026-02-16",
      "bid": "79.51",
      "ask": "79.79",
      "open": "82.24",
      "high": "83.28",
      "low": "79.02",
      "close": "79.02",
      "average": "80.4723",
      "volume": "103069",
      "turnover": "8298176.61",
      "trades": "633"
    },
    {
      "date": "2026-02-17",
      "bid": "79.60",
      "ask": "79.78",
      "open": "79.00",
      "high": "81.60",
      "low": "78.33",
      "close": "79.52",
      "average": "79.5552",
      "volume": "130131",
      "turnover": "10353022.1",
      "trades": "912"
    },
    {
      "date": "2026-02-18",
      "bid": "78.70",
      "ask": "78.91",
      "open": "79.79",
      "high": "80.09",
      "low": "78.51",
      "close": "78.91",
      "average": "79.3636",
      "volume": "100729",
      "turnover": "7994799.98",
      "trades": "678"
    },
    {
      "date": "2026-02-19",
      "bid": "79.76",
      "ask": "80.30",
      "open": "78.69",
      "high": "80.55",
      "low": "78.41",
      "close": "79.98",
      "average": "79.7691",
      "volume": "46913",
      "turnover": "3742173.62",
      "trades": "391"
    },
    {
      "date": "2026-02-20",
      "bid": "82.81",
      "ask": "82.99",
      "open": "80.00",
      "high": "83.99",
      "low": "79.91",
      "close": "82.48",
      "average": "82.1066",
      "volume": "144359",
      "turnover": "11849762.24",
      "trades": "763"
    },
    {
      "date": "2026-02-23",
      "bid": "78.51",
      "ask": "79.49",
      "open": "82.48",
      "high": "82.94",
      "low": "78.43",
      "close": "78.55",
      "average": "80.1371",
      "volume": "111054",
      "turnover": "8916098.51",
      "trades": "595"
    },
    {
      "date": "2026-02-24",
      "bid": "78.53",
      "ask": "78.94",
      "open": "78.51",
      "high": "79.45",
      "low": "76.99",
      "close": "79.00",
      "average": "77.8861",
      "volume": "232944",
      "turnover": "18177989.07",
      "trades": "609"
    },
    {
      "date": "2026-02-25",
      "bid": "80.45",
      "ask": "80.75",
      "open": "79.00",
      "high": "80.75",
      "low": "78.92",
      "close": "80.60",
      "average": "79.9731",
      "volume": "55206",
      "turnover": "4414524.88",
      "trades": "434"
    },
    {
      "date": "2026-02-26",
      "bid": "83.33",
      "ask": "83.56",
      "open": "80.50",
      "high": "83.99",
      "low": "80.11",
      "close": "82.90",
      "average": "82.887",
      "volume": "79148",
      "turnover": "6560608.29",
      "trades": "730"
    },
    {
      "date": "2026-02-27",
      "bid": "83.20",
      "ask": "83.58",
      "open": "83.33",
      "high": "83.90",
      "low": "81.91",
      "close": "83.00",
      "average": "82.979",
      "volume": "98523",
      "turnover": "8175804.94",
      "trades": "592"
    },
    {
      "date": "2026-03-02",
      "bid": "82.86",
      "ask": "83.12",
      "open": "80.13",
      "high": "83.57",
      "low": "80.13",
      "close": "82.49",
      "average": "82.5259",
      "volume": "92469",
      "turnover": "7630976.61",
      "trades": "563"
    },
    {
      "date": "2026-03-03",
      "bid": "84.52",
      "ask": "84.75",
      "open": "82.00",
      "high": "84.93",
      "low": "81.50",
      "close": "84.50",
      "average": "83.6363",
      "volume": "147056",
      "turnover": "12293391.33",
      "trades": "1068"
    },
    {
      "date": "2026-03-04",
      "bid": "86.53",
      "ask": "87.49",
      "open": "84.75",
      "high": "87.62",
      "low": "84.75",
      "close": "86.57",
      "average": "86.1772",
      "volume": "103071",
      "turnover": "8881782.34",
      "trades": "873"
    },
    {
      "date": "2026-03-05",
      "bid": "85.31",
      "ask": "85.75",
      "open": "87.22",
      "high": "87.48",
      "low": "85.00",
      "close": "85.18",
      "average": "85.6549",
      "volume": "68181",
      "turnover": "5843027.44",
      "trades": "620"
    },
    {
      "date": "2026-03-06",
      "bid": "85.10",
      "ask": "85.52",
      "open": "85.49",
      "high": "87.39",
      "low": "84.00",
      "close": "85.20",
      "average": "85.4862",
      "volume": "106342",
      "turnover": "9092062.11",
      "trades": "837"
    },
    {
      "date": "2026-03-09",
      "bid": "83.00",
      "ask": "83.22",
      "open": "83.65",
      "high": "85.07",
      "low": "82.21",
      "close": "83.19",
      "average": "83.4902",
      "volume": "57934",
      "turnover": "4837039.33",
      "trades": "651"
    },
    {
      "date": "2026-03-10",
      "bid": "85.91",
      "ask": "86.91",
      "open": "84.66",
      "high": "86.85",
      "low": "83.19",
      "close": "85.81",
      "average": "84.9801",
      "volume": "87987",
      "turnover": "7478297.51",
      "trades": "608"
    },
    {
      "date": "2026-03-11",
      "bid": "84.01",
      "ask": "84.89",
      "open": "87.09",
      "high": "87.09",
      "low": "83.61",
      "close": "84.03",
      "average": "84.8903",
      "volume": "50116",
      "turnover": "4262463.38",
      "trades": "489"
    },
    {
      "date": "2026-03-12",
      "bid": "85.01",
      "ask": "85.86",
      "open": "86.45",
      "high": "86.45",
      "low": "82.11",
      "close": "85.66",
      "average": "84.3115",
      "volume": "213188",
      "turnover": "17972754.39",
      "trades": "504"
    },
    {
      "date": "2026-03-13",
      "bid": "85.23",
      "ask": "85.53",
      "open": "85.67",
      "high": "86.88",
      "low": "85.01",
      "close": "85.50",
      "average": "85.7431",
      "volume": "75604",
      "turnover": "6482065.43",
      "trades": "733"
    },
    {
      "date": "2026-03-16",
      "bid": "84.22",
      "ask": "84.72",
      "open": "85.50",
      "high": "86.09",
      "low": "82.25",
      "close": "84.09",
      "average": "83.6874",
      "volume": "46540",
      "turnover": "3894498.3",
      "trades": "510"
    },
    {
      "date": "2026-03-17",
      "bid": "85.87",
      "ask": "86.37",
      "open": "84.09",
      "high": "86.99",
      "low": "82.43",
      "close": "86.26",
      "average": "85.3967",
      "volume": "105162",
      "turnover": "8980248.75",
      "trades": "846"
    },
    {
      "date": "2026-03-18",
      "bid": "85.51",
      "ask": "85.95",
      "open": "86.38",
      "high": "86.91",
      "low": "85.18",
      "close": "86.02",
      "average": "86.036",
      "volume": "61924",
      "turnover": "5327496.37",
      "trades": "562"
    },
    {
      "date": "2026-03-19",
      "bid": "83.60",
      "ask": "84.00",
      "open": "86.00",
      "high": "86.02",
      "low": "82.29",
      "close": "83.94",
      "average": "83.5605",
      "volume": "104515",
      "turnover": "8733200.01",
      "trades": "771"
    },
    {
      "date": "2026-03-20",
      "bid": "83.15",
      "ask": "83.99",
      "open": "82.31",
      "high": "85.23",
      "low": "82.31",
      "close": "82.47",
      "average": "83.4894",
      "volume": "100979",
      "turnover": "8429495.65",
      "trades": "666"
    },
    {
      "date": "2026-03-23",
      "bid": "82.00",
      "ask": "82.45",
      "open": "80.50",
      "high": "83.82",
      "low": "78.50",
      "close": "81.33",
      "average": "80.9458",
      "volume": "109381",
      "turnover": "8853312.61",
      "trades": "1052"
    },
    {
      "date": "2026-03-24",
      "bid": "81.61",
      "ask": "82.50",
      "open": "82.06",
      "high": "83.30",
      "low": "80.41",
      "close": "81.82",
      "average": "82.0317",
      "volume": "58113",
      "turnover": "4767274.73",
      "trades": "575"
    },
    {
      "date": "2026-03-25",
      "bid": "84.07",
      "ask": "84.72",
      "open": "83.50",
      "high": "87.09",
      "low": "83.43",
      "close": "84.67",
      "average": "85.1251",
      "volume": "89431",
      "turnover": "7613474.44",
      "trades": "711"
    },
    {
      "date": "2026-03-26",
      "bid": "82.41",
      "ask": "83.09",
      "open": "84.49",
      "high": "84.49",
      "low": "81.61",
      "close": "82.21",
      "average": "82.7777",
      "volume": "107355",
      "turnover": "8902452.14",
      "trades": "438"
    },
    {
      "date": "2026-03-27",
      "bid": "82.51",
      "ask": "83.30",
      "open": "83.09",
      "high": "83.30",
      "low": "81.01",
      "close": "82.88",
      "average": "82.1572",
      "volume": "46756",
      "turnover": "3841216.5",
      "trades": "326"
    },
    {
      "date": "2026-03-30",
      "bid": "84.86",
      "ask": "85.40",
      "open": "81.99",
      "high": "86.23",
      "low": "80.99",
      "close": "84.80",
      "average": "84.2154",
      "volume": "69338",
      "turnover": "5837309.39",
      "trades": "473"
    },
    {
      "date": "2026-03-31",
      "bid": "85.17",
      "ask": "85.79",
      "open": "85.40",
      "high": "86.91",
      "low": "84.53",
      "close": "84.93",
      "average": "85.5329",
      "volume": "272524",
      "turnover": "23310296.51",
      "trades": "447"
    },
    {
      "date": "2026-04-01",
      "bid": "86.89",
      "ask": "86.99",
      "open": "86.01",
      "high": "88.20",
      "low": "86.01",
      "close": "87.00",
      "average": "87.0923",
      "volume": "77122",
      "turnover": "6717006.85",
      "trades": "788"
    },
    {
      "date": "2026-04-02",
      "bid": "86.51",
      "ask": "87.16",
      "open": "85.00",
      "high": "87.94",
      "low": "85.00",
      "close": "86.94",
      "average": "86.6801",
      "volume": "22813",
      "turnover": "1977011.23",
      "trades": "289"
    },
    {
      "date": "2026-04-07",
      "bid": "89.30",
      "ask": "89.70",
      "open": "88.00",
      "high": "91.80",
      "low": "87.90",
      "close": "89.70",
      "average": "90.2969",
      "volume": "168856",
      "turnover": "15307811.8",
      "trades": "862"
    },
    {
      "date": "2026-04-08",
      "bid": "91.30",
      "ask": "93.00",
      "open": "91.50",
      "high": "93.80",
      "low": "91.40",
      "close": "93.00",
      "average": "92.6245",
      "volume": "123247",
      "turnover": "11416556.2",
      "trades": "660"
    },
    {
      "date": "2026-04-09",
      "bid": "93.00",
      "ask": "93.80",
      "open": "93.00",
      "high": "94.40",
      "low": "92.00",
      "close": "93.60",
      "average": "93.6654",
      "volume": "96560",
      "turnover": "9042232.85",
      "trades": "566"
    },
    {
      "date": "2026-04-10",
      "bid": "97.00",
      "ask": "97.80",
      "open": "94.20",
      "high": "99.90",
      "low": "94.00",
      "close": "97.80",
      "average": "97.1017",
      "volume": "140592",
      "turnover": "13652509.35",
      "trades": "762"
    },
    {
      "date": "2026-04-13",
      "bid": "96.30",
      "ask": "96.60",
      "open": "97.50",
      "high": "97.50",
      "low": "95.60",
      "close": "97.00",
      "average": "96.6979",
      "volume": "87071",
      "turnover": "8419816.9",
      "trades": "765"
    },
    {
      "date": "2026-04-14",
      "bid": "98.30",
      "ask": "98.90",
      "open": "97.30",
      "high": "98.50",
      "low": "96.10",
      "close": "98.40",
      "average": "97.0987",
      "volume": "178996",
      "turnover": "17375908.14",
      "trades": "835"
    },
    {
      "date": "2026-04-15",
      "bid": "97.80",
      "ask": "98.40",
      "open": "98.40",
      "high": "99.60",
      "low": "97.80",
      "close": "98.70",
      "average": "98.7989",
      "volume": "92964",
      "turnover": "9181290.85",
      "trades": "522"
    },
    {
      "date": "2026-04-16",
      "bid": "97.20",
      "ask": "98.40",
      "open": "98.40",
      "high": "99.10",
      "low": "97.10",
      "close": "98.30",
      "average": "98.2171",
      "volume": "128465",
      "turnover": "12621520.1",
      "trades": "761"
    },
    {
      "date": "2026-04-17",
      "bid": "98.60",
      "ask": "99.20",
      "open": "98.30",
      "high": "99.60",
      "low": "96.80",
      "close": "99.20",
      "average": "98.1724",
      "volume": "165838",
      "turnover": "16275928.05",
      "trades": "991"
    },
    {
      "date": "2026-04-20",
      "bid": "97.30",
      "ask": "97.80",
      "open": "98.20",
      "high": "99.50",
      "low": "97.10",
      "close": "97.30",
      "average": "98.0786",
      "volume": "82410",
      "turnover": "8081086.05",
      "trades": "666"
    },
    {
      "date": "2026-04-21",
      "bid": "99.70",
      "ask": "100.20",
      "open": "97.00",
      "high": "101.40",
      "low": "97.00",
      "close": "100.00",
      "average": "99.863",
      "volume": "167494",
      "turnover": "16723248.45",
      "trades": "1024"
    },
    {
      "date": "2026-04-22",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.60",
      "high": "102.00",
      "low": "99.50",
      "close": "100.40",
      "average": "100.4775",
      "volume": "146484",
      "turnover": "14718485.9",
      "trades": "384"
    },
    {
      "date": "2026-04-23",
      "bid": "97.10",
      "ask": "97.90",
      "open": "99.90",
      "high": "100.00",
      "low": "96.10",
      "close": "97.00",
      "average": "97.3139",
      "volume": "75509",
      "turnover": "7349297.35",
      "trades": "458"
    },
    {
      "date": "2026-04-24",
      "bid": "95.90",
      "ask": "96.30",
      "open": "96.90",
      "high": "97.30",
      "low": "95.40",
      "close": "96.10",
      "average": "96.2161",
      "volume": "55835",
      "turnover": "5372769.1",
      "trades": "422"
    },
    {
      "date": "2026-04-27",
      "bid": "94.00",
      "ask": "94.30",
      "open": "96.30",
      "high": "96.40",
      "low": "93.70",
      "close": "94.00",
      "average": "94.6584",
      "volume": "41197",
      "turnover": "3915830.45",
      "trades": "342"
    },
    {
      "date": "2026-04-28",
      "bid": "91.40",
      "ask": "92.10",
      "open": "93.90",
      "high": "93.90",
      "low": "91.20",
      "close": "91.80",
      "average": "92.2603",
      "volume": "50830",
      "turnover": "4689875.34",
      "trades": "443"
    },
    {
      "date": "2026-04-29",
      "bid": "94.70",
      "ask": "95.40",
      "open": "91.70",
      "high": "95.20",
      "low": "91.10",
      "close": "95.00",
      "average": "93.4772",
      "volume": "150567",
      "turnover": "14072950.75",
      "trades": "551"
    },
    {
      "date": "2026-04-30",
      "bid": "74.40",
      "ask": "74.70",
      "open": "88.10",
      "high": "88.10",
      "low": "72.60",
      "close": "75.00",
      "average": "76.363",
      "volume": "938712",
      "turnover": "71161891.25",
      "trades": "3479"
    },
    {
      "date": "2026-05-04",
      "bid": "73.50",
      "ask": "73.60",
      "open": "75.00",
      "high": "77.40",
      "low": "72.50",
      "close": "72.50",
      "average": "75.2034",
      "volume": "405358",
      "turnover": "30521000.65",
      "trades": "2136"
    },
    {
      "date": "2026-05-05",
      "bid": "69.20",
      "ask": "69.50",
      "open": "73.60",
      "high": "73.60",
      "low": "68.10",
      "close": "69.60",
      "average": "70.042",
      "volume": "378513",
      "turnover": "26533870.15",
      "trades": "1818"
    },
    {
      "date": "2026-05-06",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.80",
      "high": "72.00",
      "low": "69.60",
      "close": "69.80",
      "average": "70.1557",
      "volume": "381433",
      "turnover": "26768657.95",
      "trades": "1737"
    },
    {
      "date": "2026-05-07",
      "bid": "70.40",
      "ask": "70.80",
      "open": "70.00",
      "high": "72.10",
      "low": "69.50",
      "close": "70.80",
      "average": "70.4255",
      "volume": "230069",
      "turnover": "16202284.2",
      "trades": "1030"
    },
    {
      "date": "2026-05-08",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.90",
      "high": "70.90",
      "low": "69.10",
      "close": "69.50",
      "average": "69.9155",
      "volume": "215224",
      "turnover": "15046969.7",
      "trades": "989"
    },
    {
      "date": "2026-05-11",
      "bid": "71.70",
      "ask": "72.40",
      "open": "69.40",
      "high": "72.00",
      "low": "68.30",
      "close": "72.00",
      "average": "70.6942",
      "volume": "89492",
      "turnover": "6325205",
      "trades": "640"
    },
    {
      "date": "2026-05-12",
      "bid": "70.10",
      "ask": "70.20",
      "open": "68.50",
      "high": "70.80",
      "low": "68.00",
      "close": "69.80",
      "average": "69.3624",
      "volume": "13101190",
      "turnover": "857177942.8",
      "trades": "3835"
    },
    {
      "date": "2026-05-13",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.70",
      "low": "69.70",
      "close": "70.10",
      "average": "70.1075",
      "volume": "415257",
      "turnover": "28116050.6",
      "trades": "663"
    },
    {
      "date": "2026-05-15",
      "bid": "71.70",
      "ask": "72.20",
      "open": "70.40",
      "high": "73.60",
      "low": "70.40",
      "close": "72.30",
      "average": "72.4748",
      "volume": "480868",
      "turnover": "34860664.2",
      "trades": "1990"
    },
    {
      "date": "2026-05-18",
      "bid": "71.50",
      "ask": "71.70",
      "open": "72.30",
      "high": "73.00",
      "low": "70.40",
      "close": "71.20",
      "average": "71.4974",
      "volume": "403037",
      "turnover": "28856938.6",
      "trades": "1241"
    },
    {
      "date": "2026-05-19",
      "bid": "71.20",
      "ask": "71.30",
      "open": "71.20",
      "high": "72.70",
      "low": "70.40",
      "close": "71.30",
      "average": "71.1455",
      "volume": "293461",
      "turnover": "20880761.55",
      "trades": "818"
    },
    {
      "date": "2026-05-20",
      "bid": "72.80",
      "ask": "73.10",
      "open": "71.00",
      "high": "73.30",
      "low": "70.50",
      "close": "72.30",
      "average": "72.3058",
      "volume": "190387",
      "turnover": "13769656.9",
      "trades": "828"
    },
    {
      "date": "2026-05-21",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.10",
      "high": "73.20",
      "low": "71.20",
      "close": "71.50",
      "average": "72.0173",
      "volume": "152077",
      "turnover": "10957583.5",
      "trades": "820"
    },
    {
      "date": "2026-05-22",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.50",
      "high": "72.10",
      "low": "71.00",
      "close": "71.00",
      "average": "71.3026",
      "volume": "126666",
      "turnover": "9033297.3",
      "trades": "677"
    },
    {
      "date": "2026-05-25",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.90",
      "low": "70.60",
      "close": "70.80",
      "average": "71.4562",
      "volume": "106011",
      "turnover": "7575201.85",
      "trades": "825"
    },
    {
      "date": "2026-05-26",
      "bid": "70.10",
      "ask": "70.40",
      "open": "71.50",
      "high": "71.70",
      "low": "69.90",
      "close": "70.10",
      "average": "70.4916",
      "volume": "224623",
      "turnover": "15840181",
      "trades": "853"
    },
    {
      "date": "2026-05-27",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.10",
      "high": "71.40",
      "low": "69.80",
      "close": "70.90",
      "average": "70.7529",
      "volume": "202058",
      "turnover": "14292759.45",
      "trades": "733"
    },
    {
      "date": "2026-05-28",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.60",
      "high": "71.30",
      "low": "70.10",
      "close": "70.70",
      "average": "70.8493",
      "volume": "247998",
      "turnover": "17567649.5",
      "trades": "560"
    },
    {
      "date": "2026-05-29",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.60",
      "high": "71.40",
      "low": "68.70",
      "close": "69.80",
      "average": "69.8222",
      "volume": "247549",
      "turnover": "17285180.3",
      "trades": "653"
    },
    {
      "date": "2026-06-01",
      "bid": "66.90",
      "ask": "67.20",
      "open": "69.70",
      "high": "69.70",
      "low": "66.30",
      "close": "67.40",
      "average": "67.3466",
      "volume": "478404",
      "turnover": "32213775.35",
      "trades": "1462"
    },
    {
      "date": "2026-06-02",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.30",
      "high": "69.30",
      "low": "67.30",
      "close": "68.10",
      "average": "68.1919",
      "volume": "303999",
      "turnover": "20734225.95",
      "trades": "1041"
    },
    {
      "date": "2026-06-03",
      "bid": "66.90",
      "ask": "67.10",
      "open": "68.10",
      "high": "69.10",
      "low": "66.80",
      "close": "67.00",
      "average": "67.8372",
      "volume": "307356",
      "turnover": "20854883.75",
      "trades": "738"
    },
    {
      "date": "2026-06-04",
      "bid": "69.40",
      "ask": "69.50",
      "open": "66.70",
      "high": "69.70",
      "low": "66.40",
      "close": "69.30",
      "average": "68.2572",
      "volume": "275132",
      "turnover": "18781814.84",
      "trades": "1045"
    },
    {
      "date": "2026-06-05",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.80",
      "high": "70.40",
      "low": "68.70",
      "close": "69.30",
      "average": "69.4421",
      "volume": "148675",
      "turnover": "10324198.69",
      "trades": "774"
    },
    {
      "date": "2026-06-08",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.40",
      "low": "67.80",
      "close": "68.40",
      "average": "68.6443",
      "volume": "133565",
      "turnover": "9167576.4",
      "trades": "587"
    },
    {
      "date": "2026-06-09",
      "bid": "67.90",
      "ask": "68.10",
      "open": "68.70",
      "high": "68.70",
      "low": "67.40",
      "close": "67.80",
      "average": "67.8037",
      "volume": "144706",
      "turnover": "9814178.75",
      "trades": "554"
    },
    {
      "date": "2026-06-10",
      "bid": "67.80",
      "ask": "68.20",
      "open": "67.90",
      "high": "69.00",
      "low": "67.30",
      "close": "68.30",
      "average": "67.9364",
      "volume": "978399",
      "turnover": "66470950.7",
      "trades": "623"
    },
    {
      "date": "2026-06-11",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.40",
      "low": "66.60",
      "close": "67.70",
      "average": "67.4432",
      "volume": "326135",
      "turnover": "21996301.4",
      "trades": "1225"
    },
    {
      "date": "2026-06-12",
      "bid": "70.30",
      "ask": "70.60",
      "open": "68.00",
      "high": "70.70",
      "low": "68.00",
      "close": "70.60",
      "average": "69.7194",
      "volume": "256493",
      "turnover": "17882889.35",
      "trades": "723"
    },
    {
      "date": "2026-06-15",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.30",
      "high": "72.30",
      "low": "69.50",
      "close": "71.50",
      "average": "70.9363",
      "volume": "118698",
      "turnover": "8419585.05",
      "trades": "611"
    },
    {
      "date": "2026-06-16",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.30",
      "high": "71.90",
      "low": "69.30",
      "close": "71.10",
      "average": "70.4444",
      "volume": "205186",
      "turnover": "14452645",
      "trades": "841"
    },
    {
      "date": "2026-06-17",
      "bid": "69.80",
      "ask": "70.10",
      "open": "71.60",
      "high": "71.60",
      "low": "69.60",
      "close": "70.10",
      "average": "70.5906",
      "volume": "111760",
      "turnover": "7889901.35",
      "trades": "409"
    },
    {
      "date": "2026-06-18",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.30",
      "high": "70.50",
      "low": "69.00",
      "close": "69.90",
      "average": "69.8782",
      "volume": "189940",
      "turnover": "13269815.1",
      "trades": "461"
    },
    {
      "date": "2026-06-22",
      "bid": "69.60",
      "ask": "69.90",
      "open": "69.80",
      "high": "70.30",
      "low": "69.00",
      "close": "70.10",
      "average": "69.722",
      "volume": "145178",
      "turnover": "10122342.85",
      "trades": "779"
    },
    {
      "date": "2026-06-23",
      "bid": "70.10",
      "ask": "70.40",
      "open": "69.90",
      "high": "70.90",
      "low": "69.10",
      "close": "70.10",
      "average": "70.3055",
      "volume": "194578",
      "turnover": "13679639.45",
      "trades": "382"
    },
    {
      "date": "2026-06-24",
      "bid": "69.80",
      "ask": "70.10",
      "open": "71.00",
      "high": "71.00",
      "low": "68.70",
      "close": "69.70",
      "average": "69.5012",
      "volume": "88320",
      "turnover": "6138134.7",
      "trades": "422"
    },
    {
      "date": "2026-06-25",
      "bid": "70.10",
      "ask": "70.40",
      "open": "69.70",
      "high": "70.60",
      "low": "69.60",
      "close": "70.20",
      "average": "70.1149",
      "volume": "293422",
      "turnover": "20573173.35",
      "trades": "558"
    },
    {
      "date": "2026-06-26",
      "bid": "68.80",
      "ask": "69.20",
      "open": "70.20",
      "high": "70.30",
      "low": "68.50",
      "close": "69.00",
      "average": "69.2407",
      "volume": "119211",
      "turnover": "8253581.45",
      "trades": "495"
    },
    {
      "date": "2026-06-29",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.20",
      "high": "69.30",
      "low": "68.50",
      "close": "68.60",
      "average": "68.6839",
      "volume": "131199",
      "turnover": "9014499.85",
      "trades": "489"
    },
    {
      "date": "2026-06-30",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.40",
      "low": "68.00",
      "close": "69.20",
      "average": "68.6681",
      "volume": "168790",
      "turnover": "11589473.9",
      "trades": "508"
    },
    {
      "date": "2026-07-01",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.90",
      "high": "69.00",
      "low": "67.80",
      "close": "68.70",
      "average": "68.4711",
      "volume": "80009",
      "turnover": "5474675.65",
      "trades": "317"
    },
    {
      "date": "2026-07-02",
      "bid": "69.00",
      "ask": "69.10",
      "open": "68.40",
      "high": "69.70",
      "low": "68.30",
      "close": "69.20",
      "average": "69.1008",
      "volume": "81472",
      "turnover": "5628275.3",
      "trades": "392"
    },
    {
      "date": "2026-07-03",
      "bid": "70.10",
      "ask": "70.30",
      "open": "69.10",
      "high": "70.30",
      "low": "69.10",
      "close": "70.10",
      "average": "70.0215",
      "volume": "127423",
      "turnover": "8918888.19",
      "trades": "483"
    },
    {
      "date": "2026-07-06",
      "bid": "74.20",
      "ask": "74.50",
      "open": "69.90",
      "high": "74.80",
      "low": "69.90",
      "close": "74.50",
      "average": "73.5147",
      "volume": "350683",
      "turnover": "25792604.45",
      "trades": "896"
    },
    {
      "date": "2026-07-07",
      "bid": "72.50",
      "ask": "72.60",
      "open": "74.50",
      "high": "75.00",
      "low": "72.50",
      "close": "72.50",
      "average": "73.0067",
      "volume": "80648",
      "turnover": "5888078.55",
      "trades": "479"
    },
    {
      "date": "2026-07-08",
      "bid": "69.90",
      "ask": "70.10",
      "open": "72.60",
      "high": "72.70",
      "low": "69.90",
      "close": "70.00",
      "average": "70.566",
      "volume": "146524",
      "turnover": "10338950.55",
      "trades": "637"
    },
    {
      "date": "2026-07-09",
      "bid": "70.80",
      "ask": "71.10",
      "open": "70.70",
      "high": "71.20",
      "low": "69.30",
      "close": "70.80",
      "average": "70.3451",
      "volume": "57883",
      "turnover": "4072228.2",
      "trades": "348"
    },
    {
      "date": "2026-07-10",
      "bid": "71.20",
      "ask": "71.70",
      "open": "70.80",
      "high": "72.10",
      "low": "70.80",
      "close": "71.20",
      "average": "71.3753",
      "volume": "89827",
      "turnover": "6412873.2",
      "trades": "352"
    },
    {
      "date": "2026-07-13",
      "bid": "71.50",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6412",
      "volume": "41884",
      "turnover": "3000565.25",
      "trades": "232"
    },
    {
      "date": "2026-07-14",
      "bid": "71.00",
      "ask": "71.50",
      "open": "71.80",
      "high": "71.80",
      "low": "70.40",
      "close": "71.40",
      "average": "71.1872",
      "volume": "55428",
      "turnover": "3945743.8",
      "trades": "284"
    },
    {
      "date": "2026-07-15",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.50",
      "low": "70.20",
      "close": "71.40",
      "average": "70.9635",
      "volume": "66497",
      "turnover": "4718860.8",
      "trades": "316"
    },
    {
      "date": "2026-07-16",
      "bid": "70.40",
      "ask": "70.70",
      "open": "70.20",
      "high": "71.40",
      "low": "70.00",
      "close": "70.50",
      "average": "70.3972",
      "volume": "125738",
      "turnover": "8852393.3",
      "trades": "390"
    },
    {
      "date": "2026-07-17",
      "bid": "70.10",
      "ask": "70.50",
      "open": "70.30",
      "high": "71.80",
      "low": "70.00",
      "close": "70.30",
      "average": "70.5018",
      "volume": "96900",
      "turnover": "6831614.4",
      "trades": "407"
    },
    {
      "date": "2026-07-20",
      "bid": "70.00",
      "ask": "70.30",
      "open": "70.40",
      "high": "71.40",
      "low": "70.00",
      "close": "70.00",
      "average": "70.5519",
      "volume": "45628",
      "turnover": "3219142.5",
      "trades": "236"
    },
    {
      "date": "2026-07-21",
      "bid": "70.50",
      "ask": "70.70",
      "open": "69.90",
      "high": "71.30",
      "low": "69.40",
      "close": "70.70",
      "average": "70.7201",
      "volume": "63831",
      "turnover": "4514133.8",
      "trades": "331"
    },
    {
      "date": "2026-07-22",
      "bid": "70.30",
      "ask": "70.60",
      "open": "70.30",
      "high": "71.50",
      "low": "70.20",
      "close": "70.70",
      "average": "70.801",
      "volume": "100867",
      "turnover": "7141481.9",
      "trades": "632"
    },
    {
      "date": "2026-07-23",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.50",
      "high": "71.90",
      "low": "70.00",
      "close": "70.30",
      "average": "70.3404",
      "volume": "298874",
      "turnover": "21022920.89",
      "trades": "310"
    },
    {
      "date": "2026-07-24",
      "bid": "78.80",
      "ask": "79.00",
      "open": "74.30",
      "high": "79.70",
      "low": "73.60",
      "close": "79.70",
      "average": "76.3534",
      "volume": "716914",
      "turnover": "54738589.4",
      "trades": "1894"
    },
    {
      "date": "2026-07-27",
      "bid": "77.20",
      "ask": "77.40",
      "open": "79.90",
      "high": "81.90",
      "low": "76.70",
      "close": "77.10",
      "average": "78.88",
      "volume": "461841",
      "turnover": "36433710.6",
      "trades": "1559"
    },
    {
      "date": "2026-07-28",
      "bid": "76.90",
      "ask": "77.40",
      "open": "77.50",
      "high": "77.70",
      "low": "76.40",
      "close": "77.10",
      "average": "77.0474",
      "volume": "280689",
      "turnover": "21626254.75",
      "trades": "654"
    },
    {
      "date": "2026-07-29",
      "bid": "78.10",
      "ask": "78.40",
      "open": "77.30",
      "high": "78.50",
      "low": "76.70",
      "close": "78.50",
      "average": "78.0925",
      "volume": "97507",
      "turnover": "7614661.9",
      "trades": "606"
    },
    {
      "date": "2026-07-30",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.40",
      "high": "78.50",
      "low": "77.00",
      "close": "77.10",
      "average": "77.6224",
      "volume": "171532",
      "turnover": "13314715.4",
      "trades": "411"
    },
    {
      "date": "2026-07-31",
      "bid": "77.00",
      "ask": "77.70",
      "open": "77.60",
      "high": "78.60",
      "low": "76.40",
      "close": "76.60",
      "average": "77.0233",
      "volume": "141960",
      "turnover": "10934721.75",
      "trades": "523"
    },
    {
      "date": "2026-08-03",
      "bid": "75.80",
      "ask": "76.50",
      "open": "76.60",
      "high": "77.50",
      "low": "75.70",
      "close": "76.20",
      "average": "76.3138",
      "volume": "88538",
      "turnover": "6756717.2",
      "trades": "480"
    },
    {
      "date": "2026-08-04",
      "bid": "76.80",
      "ask": "77.50",
      "open": "76.20",
      "high": "77.90",
      "low": "75.70",
      "close": "77.00",
      "average": "77.0385",
      "volume": "154310",
      "turnover": "11887813.9",
      "trades": "358"
    },
    {
      "date": "2026-08-05",
      "bid": "76.10",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.90",
      "low": "76.00",
      "close": "76.00",
      "average": "76.624",
      "volume": "89389",
      "turnover": "6849117.45",
      "trades": "445"
    }
  ]
}