{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5398996/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eql?id=TX5398996",
    "requested_from_date": "2024-07-04",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX5398996",
    "asset_class": "SHARES",
    "isin": "SE0005497732",
    "symbol": "EQL",
    "company": "EQL Pharma",
    "market": null,
    "last_sale_price": "SEK 21.70",
    "time_as_of": "2026-08-06"
  },
  "row_count": 523,
  "first_date": "2024-07-04",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-07-04",
      "bid": "60.80",
      "ask": "61.00",
      "open": "58.00",
      "high": "62.00",
      "low": "58.00",
      "close": "61.80",
      "average": "60.4427",
      "volume": "24821",
      "turnover": "1500248.4",
      "trades": "122"
    },
    {
      "date": "2024-07-05",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.80",
      "high": "61.80",
      "low": "59.20",
      "close": "60.80",
      "average": "60.3325",
      "volume": "11979",
      "turnover": "722723",
      "trades": "110"
    },
    {
      "date": "2024-07-08",
      "bid": "58.20",
      "ask": "59.20",
      "open": "60.80",
      "high": "60.80",
      "low": "58.20",
      "close": "58.20",
      "average": "59.0386",
      "volume": "9543",
      "turnover": "563405.2",
      "trades": "77"
    },
    {
      "date": "2024-07-09",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.20",
      "high": "59.40",
      "low": "59.20",
      "close": "59.40",
      "average": "59.2674",
      "volume": "5193",
      "turnover": "307775.8",
      "trades": "32"
    },
    {
      "date": "2024-07-10",
      "bid": "58.60",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.60",
      "close": "58.60",
      "average": "59.1302",
      "volume": "8724",
      "turnover": "515697.4",
      "trades": "54"
    },
    {
      "date": "2024-07-11",
      "bid": "56.80",
      "ask": "57.20",
      "open": "59.40",
      "high": "59.40",
      "low": "56.60",
      "close": "57.20",
      "average": "57.2256",
      "volume": "16097",
      "turnover": "921522.5",
      "trades": "99"
    },
    {
      "date": "2024-07-12",
      "bid": "55.60",
      "ask": "55.80",
      "open": "57.20",
      "high": "57.20",
      "low": "54.00",
      "close": "56.20",
      "average": "54.7711",
      "volume": "17905",
      "turnover": "980676.2",
      "trades": "126"
    },
    {
      "date": "2024-07-15",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.20",
      "high": "59.40",
      "low": "55.00",
      "close": "56.60",
      "average": "56.1258",
      "volume": "6777",
      "turnover": "380364.6",
      "trades": "66"
    },
    {
      "date": "2024-07-16",
      "bid": "56.40",
      "ask": "57.20",
      "open": "58.80",
      "high": "58.80",
      "low": "56.20",
      "close": "57.20",
      "average": "57.0325",
      "volume": "5726",
      "turnover": "326568.2",
      "trades": "49"
    },
    {
      "date": "2024-07-17",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.40",
      "low": "57.00",
      "close": "57.80",
      "average": "57.4358",
      "volume": "13260",
      "turnover": "761598.6",
      "trades": "62"
    },
    {
      "date": "2024-07-18",
      "bid": "57.40",
      "ask": "58.20",
      "open": "57.80",
      "high": "58.80",
      "low": "56.00",
      "close": "58.80",
      "average": "57.1213",
      "volume": "18375",
      "turnover": "1049604.39",
      "trades": "59"
    },
    {
      "date": "2024-07-19",
      "bid": "56.60",
      "ask": "56.80",
      "open": "58.80",
      "high": "59.40",
      "low": "56.20",
      "close": "56.80",
      "average": "57.0995",
      "volume": "17567",
      "turnover": "1003066.8",
      "trades": "60"
    },
    {
      "date": "2024-07-22",
      "bid": "56.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "56.40",
      "close": "57.80",
      "average": "57.1416",
      "volume": "4259",
      "turnover": "243366.2",
      "trades": "27"
    },
    {
      "date": "2024-07-23",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.80",
      "high": "57.80",
      "low": "56.40",
      "close": "56.80",
      "average": "57.1623",
      "volume": "2854",
      "turnover": "163141.2",
      "trades": "32"
    },
    {
      "date": "2024-07-24",
      "bid": "54.80",
      "ask": "55.20",
      "open": "56.80",
      "high": "56.80",
      "low": "54.60",
      "close": "55.60",
      "average": "55.6012",
      "volume": "10970",
      "turnover": "609944.8",
      "trades": "55"
    },
    {
      "date": "2024-07-25",
      "bid": "54.20",
      "ask": "54.80",
      "open": "54.80",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.249",
      "volume": "8440",
      "turnover": "457861.8",
      "trades": "42"
    },
    {
      "date": "2024-07-26",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.80",
      "low": "54.00",
      "close": "54.00",
      "average": "54.4087",
      "volume": "4655",
      "turnover": "253272.6",
      "trades": "37"
    },
    {
      "date": "2024-07-29",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.00",
      "high": "56.00",
      "low": "53.20",
      "close": "55.00",
      "average": "55.0159",
      "volume": "5346",
      "turnover": "294115.2",
      "trades": "45"
    },
    {
      "date": "2024-07-30",
      "bid": "53.80",
      "ask": "54.60",
      "open": "55.00",
      "high": "55.20",
      "low": "53.40",
      "close": "54.20",
      "average": "54.3928",
      "volume": "5337",
      "turnover": "290294.2",
      "trades": "36"
    },
    {
      "date": "2024-07-31",
      "bid": "53.80",
      "ask": "54.60",
      "open": "54.20",
      "high": "54.60",
      "low": "53.80",
      "close": "54.60",
      "average": "54.3059",
      "volume": "5275",
      "turnover": "286463.6",
      "trades": "27"
    },
    {
      "date": "2024-08-01",
      "bid": "53.00",
      "ask": "53.60",
      "open": "54.40",
      "high": "54.40",
      "low": "52.80",
      "close": "53.60",
      "average": "53.1958",
      "volume": "15541",
      "turnover": "826716",
      "trades": "58"
    },
    {
      "date": "2024-08-02",
      "bid": "52.40",
      "ask": "52.80",
      "open": "53.60",
      "high": "53.60",
      "low": "52.00",
      "close": "52.80",
      "average": "52.4496",
      "volume": "16024",
      "turnover": "840452.6",
      "trades": "57"
    },
    {
      "date": "2024-08-05",
      "bid": "50.60",
      "ask": "51.60",
      "open": "49.70",
      "high": "52.40",
      "low": "49.20",
      "close": "51.60",
      "average": "50.4386",
      "volume": "40689",
      "turnover": "2052294.2",
      "trades": "155"
    },
    {
      "date": "2024-08-06",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.60",
      "high": "55.80",
      "low": "51.60",
      "close": "52.00",
      "average": "52.4371",
      "volume": "6322",
      "turnover": "331507.6",
      "trades": "47"
    },
    {
      "date": "2024-08-07",
      "bid": "52.00",
      "ask": "52.80",
      "open": "52.20",
      "high": "52.80",
      "low": "51.60",
      "close": "52.80",
      "average": "52.3845",
      "volume": "14166",
      "turnover": "742079.4",
      "trades": "56"
    },
    {
      "date": "2024-08-08",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "59.00",
      "low": "54.00",
      "close": "56.60",
      "average": "56.7364",
      "volume": "47488",
      "turnover": "2694299.6",
      "trades": "316"
    },
    {
      "date": "2024-08-09",
      "bid": "56.80",
      "ask": "57.40",
      "open": "56.80",
      "high": "57.80",
      "low": "56.60",
      "close": "57.40",
      "average": "57.0819",
      "volume": "14451",
      "turnover": "824890.6",
      "trades": "114"
    },
    {
      "date": "2024-08-12",
      "bid": "55.20",
      "ask": "55.80",
      "open": "57.80",
      "high": "58.00",
      "low": "55.20",
      "close": "55.20",
      "average": "56.8594",
      "volume": "6297",
      "turnover": "358043.4",
      "trades": "75"
    },
    {
      "date": "2024-08-13",
      "bid": "56.40",
      "ask": "56.60",
      "open": "55.40",
      "high": "56.60",
      "low": "53.40",
      "close": "56.40",
      "average": "55.7589",
      "volume": "10510",
      "turnover": "586025.8",
      "trades": "51"
    },
    {
      "date": "2024-08-14",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.40",
      "high": "57.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.5396",
      "volume": "3761",
      "turnover": "212645.6",
      "trades": "44"
    },
    {
      "date": "2024-08-15",
      "bid": "55.80",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.60",
      "low": "54.20",
      "close": "56.40",
      "average": "55.7897",
      "volume": "4570",
      "turnover": "254959",
      "trades": "42"
    },
    {
      "date": "2024-08-16",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.80",
      "low": "55.20",
      "close": "57.00",
      "average": "56.3906",
      "volume": "5730",
      "turnover": "323118.4",
      "trades": "38"
    },
    {
      "date": "2024-08-19",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.80",
      "high": "57.00",
      "low": "55.00",
      "close": "56.00",
      "average": "56.1677",
      "volume": "10232",
      "turnover": "574708.4",
      "trades": "67"
    },
    {
      "date": "2024-08-20",
      "bid": "54.40",
      "ask": "55.20",
      "open": "55.80",
      "high": "56.00",
      "low": "54.20",
      "close": "55.00",
      "average": "55.162",
      "volume": "7880",
      "turnover": "434676.6",
      "trades": "55"
    },
    {
      "date": "2024-08-21",
      "bid": "54.20",
      "ask": "55.00",
      "open": "55.20",
      "high": "57.40",
      "low": "54.00",
      "close": "55.00",
      "average": "55.656",
      "volume": "9564",
      "turnover": "532293.6",
      "trades": "51"
    },
    {
      "date": "2024-08-22",
      "bid": "53.60",
      "ask": "54.60",
      "open": "54.80",
      "high": "54.80",
      "low": "53.60",
      "close": "54.40",
      "average": "54.0177",
      "volume": "8374",
      "turnover": "452344.2",
      "trades": "70"
    },
    {
      "date": "2024-08-23",
      "bid": "54.40",
      "ask": "55.00",
      "open": "54.40",
      "high": "55.00",
      "low": "53.00",
      "close": "55.00",
      "average": "54.5892",
      "volume": "3504",
      "turnover": "191280.6",
      "trades": "40"
    },
    {
      "date": "2024-08-26",
      "bid": "55.40",
      "ask": "56.20",
      "open": "54.60",
      "high": "56.80",
      "low": "53.80",
      "close": "56.20",
      "average": "55.3615",
      "volume": "7174",
      "turnover": "397163.2",
      "trades": "47"
    },
    {
      "date": "2024-08-27",
      "bid": "55.20",
      "ask": "55.60",
      "open": "56.00",
      "high": "57.00",
      "low": "55.20",
      "close": "55.80",
      "average": "56.0317",
      "volume": "2873",
      "turnover": "160979.2",
      "trades": "44"
    },
    {
      "date": "2024-08-28",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.80",
      "high": "56.00",
      "low": "55.00",
      "close": "55.80",
      "average": "55.4704",
      "volume": "10782",
      "turnover": "598082",
      "trades": "46"
    },
    {
      "date": "2024-08-29",
      "bid": "54.00",
      "ask": "54.60",
      "open": "55.40",
      "high": "55.60",
      "low": "53.40",
      "close": "54.00",
      "average": "54.5402",
      "volume": "11663",
      "turnover": "636102.6",
      "trades": "100"
    },
    {
      "date": "2024-08-30",
      "bid": "54.20",
      "ask": "54.40",
      "open": "55.20",
      "high": "55.20",
      "low": "53.80",
      "close": "54.40",
      "average": "54.4279",
      "volume": "4491",
      "turnover": "244435.8",
      "trades": "45"
    },
    {
      "date": "2024-09-02",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.40",
      "high": "56.20",
      "low": "52.80",
      "close": "53.40",
      "average": "54.0978",
      "volume": "9906",
      "turnover": "535893.2",
      "trades": "70"
    },
    {
      "date": "2024-09-03",
      "bid": "52.60",
      "ask": "53.20",
      "open": "53.40",
      "high": "53.80",
      "low": "52.60",
      "close": "53.20",
      "average": "53.3649",
      "volume": "4964",
      "turnover": "264903.2",
      "trades": "49"
    },
    {
      "date": "2024-09-04",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.00",
      "low": "52.60",
      "close": "53.80",
      "average": "53.4349",
      "volume": "6610",
      "turnover": "353204.4",
      "trades": "41"
    },
    {
      "date": "2024-09-05",
      "bid": "53.00",
      "ask": "54.00",
      "open": "56.00",
      "high": "56.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.9772",
      "volume": "957",
      "turnover": "51656.2",
      "trades": "25"
    },
    {
      "date": "2024-09-06",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.00",
      "high": "55.20",
      "low": "52.60",
      "close": "53.80",
      "average": "53.8209",
      "volume": "3796",
      "turnover": "204304",
      "trades": "29"
    },
    {
      "date": "2024-09-09",
      "bid": "53.80",
      "ask": "54.60",
      "open": "53.20",
      "high": "54.40",
      "low": "53.00",
      "close": "54.00",
      "average": "53.3763",
      "volume": "6012",
      "turnover": "320898.4",
      "trades": "40"
    },
    {
      "date": "2024-09-10",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.00",
      "low": "52.80",
      "close": "54.00",
      "average": "53.6834",
      "volume": "2163",
      "turnover": "116117.2",
      "trades": "28"
    },
    {
      "date": "2024-09-11",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.00",
      "high": "54.40",
      "low": "52.60",
      "close": "53.40",
      "average": "53.4967",
      "volume": "26343",
      "turnover": "1409262.8",
      "trades": "88"
    },
    {
      "date": "2024-09-12",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.40",
      "high": "54.80",
      "low": "52.20",
      "close": "52.20",
      "average": "52.9962",
      "volume": "5768",
      "turnover": "305682.2",
      "trades": "48"
    },
    {
      "date": "2024-09-13",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.60",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.421",
      "volume": "3817",
      "turnover": "200091",
      "trades": "28"
    },
    {
      "date": "2024-09-16",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.00",
      "high": "53.20",
      "low": "51.00",
      "close": "52.80",
      "average": "52.4621",
      "volume": "14680",
      "turnover": "770143.6",
      "trades": "62"
    },
    {
      "date": "2024-09-17",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.80",
      "high": "54.80",
      "low": "53.00",
      "close": "53.40",
      "average": "53.5639",
      "volume": "2813",
      "turnover": "150675.2",
      "trades": "42"
    },
    {
      "date": "2024-09-18",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.40",
      "high": "55.00",
      "low": "52.60",
      "close": "53.20",
      "average": "53.3863",
      "volume": "18278",
      "turnover": "975794.2",
      "trades": "62"
    },
    {
      "date": "2024-09-19",
      "bid": "53.80",
      "ask": "54.60",
      "open": "53.60",
      "high": "54.00",
      "low": "51.20",
      "close": "53.80",
      "average": "52.9641",
      "volume": "16274",
      "turnover": "861937",
      "trades": "61"
    },
    {
      "date": "2024-09-20",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.80",
      "high": "55.00",
      "low": "53.60",
      "close": "54.80",
      "average": "54.2193",
      "volume": "7218",
      "turnover": "391355.2",
      "trades": "40"
    },
    {
      "date": "2024-09-23",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.40",
      "high": "55.60",
      "low": "54.00",
      "close": "54.60",
      "average": "54.7766",
      "volume": "4758",
      "turnover": "260627.2",
      "trades": "33"
    },
    {
      "date": "2024-09-24",
      "bid": "52.60",
      "ask": "53.20",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "53.20",
      "average": "53.4392",
      "volume": "12097",
      "turnover": "646454.4",
      "trades": "68"
    },
    {
      "date": "2024-09-25",
      "bid": "52.80",
      "ask": "53.20",
      "open": "55.00",
      "high": "55.00",
      "low": "52.60",
      "close": "52.80",
      "average": "53.1609",
      "volume": "5099",
      "turnover": "271067.4",
      "trades": "107"
    },
    {
      "date": "2024-09-26",
      "bid": "53.40",
      "ask": "53.80",
      "open": "52.60",
      "high": "54.00",
      "low": "52.40",
      "close": "53.40",
      "average": "53.0545",
      "volume": "30730",
      "turnover": "1630364.4",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.80",
      "low": "53.20",
      "close": "53.60",
      "average": "53.5205",
      "volume": "901",
      "turnover": "48222",
      "trades": "36"
    },
    {
      "date": "2024-09-30",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.80",
      "high": "55.80",
      "low": "53.80",
      "close": "54.00",
      "average": "54.332",
      "volume": "14486",
      "turnover": "787053.4",
      "trades": "53"
    },
    {
      "date": "2024-10-01",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.20",
      "low": "53.40",
      "close": "55.00",
      "average": "54.3884",
      "volume": "11777",
      "turnover": "640531.6",
      "trades": "43"
    },
    {
      "date": "2024-10-02",
      "bid": "55.80",
      "ask": "56.60",
      "open": "54.80",
      "high": "56.60",
      "low": "54.80",
      "close": "56.40",
      "average": "55.6621",
      "volume": "8918",
      "turnover": "496395",
      "trades": "50"
    },
    {
      "date": "2024-10-03",
      "bid": "55.60",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.80",
      "low": "55.20",
      "close": "56.40",
      "average": "56.2975",
      "volume": "5712",
      "turnover": "321571.6",
      "trades": "42"
    },
    {
      "date": "2024-10-04",
      "bid": "57.80",
      "ask": "58.00",
      "open": "56.40",
      "high": "58.40",
      "low": "56.40",
      "close": "58.00",
      "average": "57.8514",
      "volume": "13126",
      "turnover": "759357",
      "trades": "63"
    },
    {
      "date": "2024-10-07",
      "bid": "56.60",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.40",
      "close": "57.00",
      "average": "56.8944",
      "volume": "29714",
      "turnover": "1690559.6",
      "trades": "85"
    },
    {
      "date": "2024-10-08",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.60",
      "high": "56.60",
      "low": "55.60",
      "close": "56.60",
      "average": "56.0767",
      "volume": "5733",
      "turnover": "321487.8",
      "trades": "34"
    },
    {
      "date": "2024-10-09",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.00",
      "high": "59.20",
      "low": "56.60",
      "close": "58.20",
      "average": "58.1611",
      "volume": "19930",
      "turnover": "1159150.8",
      "trades": "117"
    },
    {
      "date": "2024-10-10",
      "bid": "59.20",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.5838",
      "volume": "9309",
      "turnover": "554666",
      "trades": "89"
    },
    {
      "date": "2024-10-11",
      "bid": "60.80",
      "ask": "61.00",
      "open": "59.20",
      "high": "61.40",
      "low": "59.20",
      "close": "61.20",
      "average": "60.6322",
      "volume": "13875",
      "turnover": "841271.2",
      "trades": "120"
    },
    {
      "date": "2024-10-14",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.80",
      "high": "63.80",
      "low": "61.40",
      "close": "63.40",
      "average": "62.3631",
      "volume": "36932",
      "turnover": "2303192.2",
      "trades": "196"
    },
    {
      "date": "2024-10-15",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.40",
      "high": "63.60",
      "low": "62.60",
      "close": "63.40",
      "average": "63.1244",
      "volume": "21851",
      "turnover": "1379330.4",
      "trades": "104"
    },
    {
      "date": "2024-10-16",
      "bid": "64.40",
      "ask": "65.00",
      "open": "63.60",
      "high": "65.00",
      "low": "63.60",
      "close": "65.00",
      "average": "64.581",
      "volume": "28741",
      "turnover": "1856123",
      "trades": "156"
    },
    {
      "date": "2024-10-17",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.20",
      "low": "64.00",
      "close": "64.20",
      "average": "64.8104",
      "volume": "15350",
      "turnover": "994840",
      "trades": "99"
    },
    {
      "date": "2024-10-18",
      "bid": "64.20",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.00",
      "low": "63.40",
      "close": "64.60",
      "average": "64.0712",
      "volume": "7774",
      "turnover": "498089.6",
      "trades": "89"
    },
    {
      "date": "2024-10-21",
      "bid": "65.40",
      "ask": "67.00",
      "open": "64.60",
      "high": "68.20",
      "low": "64.60",
      "close": "66.80",
      "average": "66.764",
      "volume": "37079",
      "turnover": "2475544.2",
      "trades": "237"
    },
    {
      "date": "2024-10-22",
      "bid": "63.60",
      "ask": "64.40",
      "open": "66.80",
      "high": "67.00",
      "low": "63.40",
      "close": "64.40",
      "average": "65.0242",
      "volume": "19715",
      "turnover": "1281951.8",
      "trades": "136"
    },
    {
      "date": "2024-10-23",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.00",
      "average": "63.9042",
      "volume": "8912",
      "turnover": "569514.2",
      "trades": "78"
    },
    {
      "date": "2024-10-24",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.20",
      "high": "64.20",
      "low": "62.40",
      "close": "63.20",
      "average": "63.0799",
      "volume": "7272",
      "turnover": "458716.8",
      "trades": "70"
    },
    {
      "date": "2024-10-25",
      "bid": "63.20",
      "ask": "63.80",
      "open": "62.80",
      "high": "66.00",
      "low": "62.00",
      "close": "63.80",
      "average": "63.1804",
      "volume": "14848",
      "turnover": "938102.6",
      "trades": "116"
    },
    {
      "date": "2024-10-28",
      "bid": "67.20",
      "ask": "67.80",
      "open": "65.00",
      "high": "68.60",
      "low": "64.40",
      "close": "67.80",
      "average": "66.9674",
      "volume": "24645",
      "turnover": "1650412",
      "trades": "159"
    },
    {
      "date": "2024-10-29",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.80",
      "high": "69.00",
      "low": "67.80",
      "close": "68.60",
      "average": "68.3333",
      "volume": "31390",
      "turnover": "2144982",
      "trades": "180"
    },
    {
      "date": "2024-10-30",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.60",
      "high": "68.60",
      "low": "65.60",
      "close": "68.00",
      "average": "67.0508",
      "volume": "12502",
      "turnover": "838268.6",
      "trades": "122"
    },
    {
      "date": "2024-10-31",
      "bid": "66.20",
      "ask": "66.80",
      "open": "68.20",
      "high": "69.00",
      "low": "65.00",
      "close": "66.80",
      "average": "66.6873",
      "volume": "15874",
      "turnover": "1058594.6",
      "trades": "102"
    },
    {
      "date": "2024-11-01",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.40",
      "high": "67.80",
      "low": "65.40",
      "close": "67.00",
      "average": "66.8167",
      "volume": "3611",
      "turnover": "241275.2",
      "trades": "38"
    },
    {
      "date": "2024-11-04",
      "bid": "68.00",
      "ask": "68.20",
      "open": "66.80",
      "high": "69.20",
      "low": "66.80",
      "close": "68.20",
      "average": "67.6247",
      "volume": "12076",
      "turnover": "816635.6",
      "trades": "101"
    },
    {
      "date": "2024-11-05",
      "bid": "66.80",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.00",
      "low": "66.80",
      "close": "66.80",
      "average": "67.2093",
      "volume": "3541",
      "turnover": "237988",
      "trades": "66"
    },
    {
      "date": "2024-11-06",
      "bid": "67.60",
      "ask": "68.80",
      "open": "68.40",
      "high": "69.00",
      "low": "66.80",
      "close": "68.80",
      "average": "68.1201",
      "volume": "40851",
      "turnover": "2782775.2",
      "trades": "330"
    },
    {
      "date": "2024-11-07",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.80",
      "high": "69.00",
      "low": "67.00",
      "close": "68.00",
      "average": "68.2057",
      "volume": "14542",
      "turnover": "991847.6",
      "trades": "103"
    },
    {
      "date": "2024-11-08",
      "bid": "67.40",
      "ask": "68.00",
      "open": "68.60",
      "high": "68.80",
      "low": "67.20",
      "close": "68.00",
      "average": "68.3325",
      "volume": "10947",
      "turnover": "748035.6",
      "trades": "80"
    },
    {
      "date": "2024-11-11",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.40",
      "low": "67.00",
      "close": "67.60",
      "average": "67.5558",
      "volume": "15857",
      "turnover": "1071232",
      "trades": "121"
    },
    {
      "date": "2024-11-12",
      "bid": "64.80",
      "ask": "65.00",
      "open": "67.40",
      "high": "67.40",
      "low": "64.20",
      "close": "65.00",
      "average": "65.3648",
      "volume": "32874",
      "turnover": "2148802.2",
      "trades": "250"
    },
    {
      "date": "2024-11-13",
      "bid": "61.00",
      "ask": "61.60",
      "open": "65.00",
      "high": "65.40",
      "low": "59.00",
      "close": "61.00",
      "average": "61.7547",
      "volume": "54960",
      "turnover": "3394036.6",
      "trades": "267"
    },
    {
      "date": "2024-11-14",
      "bid": "63.40",
      "ask": "63.60",
      "open": "61.60",
      "high": "64.60",
      "low": "61.40",
      "close": "63.60",
      "average": "62.6303",
      "volume": "11141",
      "turnover": "697763.8",
      "trades": "106"
    },
    {
      "date": "2024-11-15",
      "bid": "65.80",
      "ask": "66.40",
      "open": "64.60",
      "high": "67.80",
      "low": "64.60",
      "close": "65.80",
      "average": "66.0772",
      "volume": "17974",
      "turnover": "1187672",
      "trades": "141"
    },
    {
      "date": "2024-11-18",
      "bid": "62.80",
      "ask": "64.00",
      "open": "66.00",
      "high": "66.80",
      "low": "63.00",
      "close": "63.80",
      "average": "64.0719",
      "volume": "13563",
      "turnover": "869007.8",
      "trades": "110"
    },
    {
      "date": "2024-11-19",
      "bid": "62.60",
      "ask": "63.00",
      "open": "64.00",
      "high": "65.60",
      "low": "62.40",
      "close": "63.00",
      "average": "63.0849",
      "volume": "5944",
      "turnover": "374976.4",
      "trades": "67"
    },
    {
      "date": "2024-11-20",
      "bid": "64.40",
      "ask": "65.00",
      "open": "62.40",
      "high": "65.20",
      "low": "62.40",
      "close": "64.00",
      "average": "63.5965",
      "volume": "10820",
      "turnover": "688114.4",
      "trades": "63"
    },
    {
      "date": "2024-11-21",
      "bid": "66.40",
      "ask": "66.60",
      "open": "64.80",
      "high": "66.80",
      "low": "64.00",
      "close": "66.40",
      "average": "65.2797",
      "volume": "10574",
      "turnover": "690268",
      "trades": "64"
    },
    {
      "date": "2024-11-22",
      "bid": "65.80",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.80",
      "low": "65.40",
      "close": "66.40",
      "average": "66.4466",
      "volume": "15902",
      "turnover": "1056633.8",
      "trades": "92"
    },
    {
      "date": "2024-11-25",
      "bid": "67.80",
      "ask": "68.40",
      "open": "66.60",
      "high": "69.60",
      "low": "66.60",
      "close": "68.40",
      "average": "68.3941",
      "volume": "50047",
      "turnover": "3422918.6",
      "trades": "182"
    },
    {
      "date": "2024-11-26",
      "bid": "68.40",
      "ask": "69.40",
      "open": "68.40",
      "high": "69.60",
      "low": "67.00",
      "close": "69.40",
      "average": "69.0093",
      "volume": "13309",
      "turnover": "918445.2",
      "trades": "121"
    },
    {
      "date": "2024-11-27",
      "bid": "68.80",
      "ask": "69.40",
      "open": "69.60",
      "high": "69.80",
      "low": "68.80",
      "close": "69.00",
      "average": "69.2931",
      "volume": "16916",
      "turnover": "1171795.89",
      "trades": "109"
    },
    {
      "date": "2024-11-28",
      "bid": "72.80",
      "ask": "73.60",
      "open": "69.60",
      "high": "74.20",
      "low": "69.60",
      "close": "73.00",
      "average": "72.5119",
      "volume": "46105",
      "turnover": "3347828.2",
      "trades": "279"
    },
    {
      "date": "2024-11-29",
      "bid": "71.60",
      "ask": "74.00",
      "open": "74.00",
      "high": "77.00",
      "low": "70.00",
      "close": "77.00",
      "average": "72.2344",
      "volume": "59530",
      "turnover": "4299464.2",
      "trades": "254"
    },
    {
      "date": "2024-12-02",
      "bid": "75.00",
      "ask": "75.60",
      "open": "74.80",
      "high": "76.20",
      "low": "72.00",
      "close": "75.60",
      "average": "74.8275",
      "volume": "19941",
      "turnover": "1492134.8",
      "trades": "194"
    },
    {
      "date": "2024-12-03",
      "bid": "73.20",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.00",
      "low": "72.40",
      "close": "74.00",
      "average": "73.6938",
      "volume": "49506",
      "turnover": "3648286.6",
      "trades": "189"
    },
    {
      "date": "2024-12-04",
      "bid": "73.00",
      "ask": "73.40",
      "open": "73.40",
      "high": "74.00",
      "low": "73.00",
      "close": "73.40",
      "average": "73.4762",
      "volume": "23629",
      "turnover": "1736168",
      "trades": "159"
    },
    {
      "date": "2024-12-05",
      "bid": "78.40",
      "ask": "79.00",
      "open": "73.60",
      "high": "79.80",
      "low": "73.20",
      "close": "79.00",
      "average": "75.399",
      "volume": "38841",
      "turnover": "2928574.2",
      "trades": "197"
    },
    {
      "date": "2024-12-06",
      "bid": "78.40",
      "ask": "78.60",
      "open": "79.00",
      "high": "79.00",
      "low": "78.00",
      "close": "78.60",
      "average": "78.7132",
      "volume": "30180",
      "turnover": "2375565",
      "trades": "174"
    },
    {
      "date": "2024-12-09",
      "bid": "81.00",
      "ask": "81.80",
      "open": "80.00",
      "high": "86.40",
      "low": "80.00",
      "close": "81.00",
      "average": "82.388",
      "volume": "66386",
      "turnover": "5469409.2",
      "trades": "349"
    },
    {
      "date": "2024-12-10",
      "bid": "83.40",
      "ask": "83.60",
      "open": "82.00",
      "high": "86.80",
      "low": "81.20",
      "close": "83.80",
      "average": "82.9853",
      "volume": "134083",
      "turnover": "11161873.9",
      "trades": "640"
    },
    {
      "date": "2024-12-11",
      "bid": "82.40",
      "ask": "83.00",
      "open": "83.80",
      "high": "85.00",
      "low": "81.40",
      "close": "83.20",
      "average": "83.5053",
      "volume": "45410",
      "turnover": "3791977.8",
      "trades": "327"
    },
    {
      "date": "2024-12-12",
      "bid": "79.80",
      "ask": "81.00",
      "open": "82.40",
      "high": "82.40",
      "low": "79.40",
      "close": "79.60",
      "average": "80.8496",
      "volume": "35701",
      "turnover": "2886411.8",
      "trades": "305"
    },
    {
      "date": "2024-12-13",
      "bid": "83.20",
      "ask": "83.40",
      "open": "79.40",
      "high": "83.40",
      "low": "79.40",
      "close": "83.40",
      "average": "82.0429",
      "volume": "31662",
      "turnover": "2605802.9",
      "trades": "224"
    },
    {
      "date": "2024-12-16",
      "bid": "80.00",
      "ask": "81.00",
      "open": "83.60",
      "high": "84.00",
      "low": "80.00",
      "close": "80.80",
      "average": "81.3052",
      "volume": "19549",
      "turnover": "1589036.1",
      "trades": "235"
    },
    {
      "date": "2024-12-17",
      "bid": "80.20",
      "ask": "81.00",
      "open": "81.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.80",
      "average": "80.9582",
      "volume": "10002",
      "turnover": "809633.4",
      "trades": "145"
    },
    {
      "date": "2024-12-18",
      "bid": "80.20",
      "ask": "80.80",
      "open": "80.80",
      "high": "81.00",
      "low": "80.00",
      "close": "80.80",
      "average": "80.3885",
      "volume": "5912",
      "turnover": "475257",
      "trades": "100"
    },
    {
      "date": "2024-12-19",
      "bid": "78.80",
      "ask": "79.40",
      "open": "80.60",
      "high": "80.60",
      "low": "78.80",
      "close": "79.00",
      "average": "79.7464",
      "volume": "14312",
      "turnover": "1141330",
      "trades": "136"
    },
    {
      "date": "2024-12-20",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.40",
      "high": "80.60",
      "low": "79.20",
      "close": "79.80",
      "average": "79.9415",
      "volume": "10473",
      "turnover": "837194.9",
      "trades": "124"
    },
    {
      "date": "2024-12-23",
      "bid": "79.00",
      "ask": "79.60",
      "open": "79.60",
      "high": "79.80",
      "low": "77.00",
      "close": "79.80",
      "average": "78.4124",
      "volume": "14344",
      "turnover": "1124747.39",
      "trades": "189"
    },
    {
      "date": "2024-12-27",
      "bid": "77.80",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "77.80",
      "average": "77.8167",
      "volume": "13564",
      "turnover": "1055496.1",
      "trades": "217"
    },
    {
      "date": "2024-12-30",
      "bid": "80.20",
      "ask": "80.40",
      "open": "77.20",
      "high": "81.00",
      "low": "76.20",
      "close": "81.00",
      "average": "78.3417",
      "volume": "26841",
      "turnover": "2102773.2",
      "trades": "282"
    },
    {
      "date": "2025-01-02",
      "bid": "83.60",
      "ask": "84.00",
      "open": "82.00",
      "high": "84.20",
      "low": "81.20",
      "close": "84.00",
      "average": "83.6446",
      "volume": "30882",
      "turnover": "2583159.5",
      "trades": "359"
    },
    {
      "date": "2025-01-03",
      "bid": "83.40",
      "ask": "83.60",
      "open": "84.00",
      "high": "88.00",
      "low": "83.00",
      "close": "84.00",
      "average": "85.8522",
      "volume": "31193",
      "turnover": "2677247.7",
      "trades": "330"
    },
    {
      "date": "2025-01-07",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.60",
      "high": "85.40",
      "low": "83.60",
      "close": "84.20",
      "average": "84.5542",
      "volume": "18384",
      "turnover": "1554445.2",
      "trades": "194"
    },
    {
      "date": "2025-01-08",
      "bid": "79.00",
      "ask": "79.60",
      "open": "84.00",
      "high": "84.20",
      "low": "78.20",
      "close": "79.20",
      "average": "81.5058",
      "volume": "20785",
      "turnover": "1694097.8",
      "trades": "270"
    },
    {
      "date": "2025-01-09",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.00",
      "high": "81.00",
      "low": "78.60",
      "close": "80.80",
      "average": "79.7236",
      "volume": "12717",
      "turnover": "1013841.7",
      "trades": "152"
    },
    {
      "date": "2025-01-10",
      "bid": "77.00",
      "ask": "77.80",
      "open": "80.40",
      "high": "80.80",
      "low": "75.00",
      "close": "77.80",
      "average": "78.4596",
      "volume": "30437",
      "turnover": "2388265.1",
      "trades": "283"
    },
    {
      "date": "2025-01-13",
      "bid": "76.20",
      "ask": "77.00",
      "open": "76.80",
      "high": "78.60",
      "low": "76.20",
      "close": "76.40",
      "average": "77.5025",
      "volume": "21005",
      "turnover": "1627940.8",
      "trades": "231"
    },
    {
      "date": "2025-01-14",
      "bid": "74.20",
      "ask": "74.60",
      "open": "76.20",
      "high": "78.00",
      "low": "74.00",
      "close": "74.60",
      "average": "75.2123",
      "volume": "40221",
      "turnover": "3024930.3",
      "trades": "249"
    },
    {
      "date": "2025-01-15",
      "bid": "71.20",
      "ask": "71.60",
      "open": "74.40",
      "high": "74.40",
      "low": "70.40",
      "close": "71.60",
      "average": "71.5218",
      "volume": "63522",
      "turnover": "4543206.59",
      "trades": "393"
    },
    {
      "date": "2025-01-16",
      "bid": "69.60",
      "ask": "70.20",
      "open": "72.00",
      "high": "72.80",
      "low": "69.60",
      "close": "70.40",
      "average": "70.3627",
      "volume": "35226",
      "turnover": "2478585.4",
      "trades": "253"
    },
    {
      "date": "2025-01-17",
      "bid": "71.20",
      "ask": "71.60",
      "open": "69.80",
      "high": "71.60",
      "low": "68.00",
      "close": "71.60",
      "average": "69.7426",
      "volume": "39678",
      "turnover": "2767248.6",
      "trades": "255"
    },
    {
      "date": "2025-01-20",
      "bid": "75.80",
      "ask": "76.60",
      "open": "71.60",
      "high": "76.40",
      "low": "71.60",
      "close": "76.40",
      "average": "74.3535",
      "volume": "33967",
      "turnover": "2525473.79",
      "trades": "239"
    },
    {
      "date": "2025-01-21",
      "bid": "80.60",
      "ask": "81.00",
      "open": "76.40",
      "high": "81.40",
      "low": "75.40",
      "close": "81.00",
      "average": "80.3124",
      "volume": "27304",
      "turnover": "2192847",
      "trades": "262"
    },
    {
      "date": "2025-01-22",
      "bid": "79.00",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.00",
      "low": "76.00",
      "close": "80.00",
      "average": "79.1818",
      "volume": "22476",
      "turnover": "1779829",
      "trades": "158"
    },
    {
      "date": "2025-01-23",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.00",
      "high": "82.40",
      "low": "79.40",
      "close": "81.00",
      "average": "81.3817",
      "volume": "23452",
      "turnover": "1908564",
      "trades": "154"
    },
    {
      "date": "2025-01-24",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.60",
      "high": "81.80",
      "low": "77.20",
      "close": "79.80",
      "average": "79.7554",
      "volume": "15551",
      "turnover": "1240276.6",
      "trades": "172"
    },
    {
      "date": "2025-01-27",
      "bid": "78.20",
      "ask": "78.40",
      "open": "79.40",
      "high": "79.40",
      "low": "76.40",
      "close": "78.20",
      "average": "77.3868",
      "volume": "10327",
      "turnover": "799173.8",
      "trades": "143"
    },
    {
      "date": "2025-01-28",
      "bid": "76.00",
      "ask": "76.60",
      "open": "78.20",
      "high": "78.20",
      "low": "76.00",
      "close": "76.00",
      "average": "76.9302",
      "volume": "6552",
      "turnover": "504046.8",
      "trades": "76"
    },
    {
      "date": "2025-01-29",
      "bid": "77.20",
      "ask": "77.80",
      "open": "76.60",
      "high": "78.00",
      "low": "76.60",
      "close": "77.20",
      "average": "77.5868",
      "volume": "6122",
      "turnover": "474966.2",
      "trades": "75"
    },
    {
      "date": "2025-01-30",
      "bid": "76.00",
      "ask": "76.40",
      "open": "77.20",
      "high": "77.80",
      "low": "72.60",
      "close": "76.40",
      "average": "75.4612",
      "volume": "25578",
      "turnover": "1930167",
      "trades": "212"
    },
    {
      "date": "2025-01-31",
      "bid": "79.60",
      "ask": "80.00",
      "open": "76.00",
      "high": "81.60",
      "low": "75.20",
      "close": "80.40",
      "average": "79.4611",
      "volume": "28761",
      "turnover": "2285380.4",
      "trades": "208"
    },
    {
      "date": "2025-02-03",
      "bid": "83.40",
      "ask": "83.60",
      "open": "80.20",
      "high": "83.80",
      "low": "80.20",
      "close": "83.40",
      "average": "82.0498",
      "volume": "27955",
      "turnover": "2293701.79",
      "trades": "238"
    },
    {
      "date": "2025-02-04",
      "bid": "79.80",
      "ask": "80.80",
      "open": "83.60",
      "high": "84.00",
      "low": "79.00",
      "close": "79.60",
      "average": "81.8441",
      "volume": "35325",
      "turnover": "2891144.4",
      "trades": "208"
    },
    {
      "date": "2025-02-05",
      "bid": "82.00",
      "ask": "82.80",
      "open": "81.20",
      "high": "85.60",
      "low": "80.80",
      "close": "82.20",
      "average": "82.4956",
      "volume": "26956",
      "turnover": "2223751.6",
      "trades": "192"
    },
    {
      "date": "2025-02-06",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.60",
      "high": "83.00",
      "low": "81.60",
      "close": "82.00",
      "average": "82.2776",
      "volume": "6852",
      "turnover": "563749.1",
      "trades": "96"
    },
    {
      "date": "2025-02-07",
      "bid": "82.40",
      "ask": "83.20",
      "open": "82.00",
      "high": "83.80",
      "low": "80.60",
      "close": "83.20",
      "average": "82.5476",
      "volume": "17360",
      "turnover": "1433026.6",
      "trades": "132"
    },
    {
      "date": "2025-02-10",
      "bid": "83.00",
      "ask": "83.80",
      "open": "83.20",
      "high": "83.80",
      "low": "81.20",
      "close": "83.60",
      "average": "82.3001",
      "volume": "9837",
      "turnover": "809692.2",
      "trades": "125"
    },
    {
      "date": "2025-02-11",
      "bid": "82.40",
      "ask": "83.40",
      "open": "84.00",
      "high": "84.00",
      "low": "81.40",
      "close": "83.40",
      "average": "82.4144",
      "volume": "11303",
      "turnover": "931527.8",
      "trades": "110"
    },
    {
      "date": "2025-02-12",
      "bid": "82.20",
      "ask": "83.00",
      "open": "81.60",
      "high": "84.60",
      "low": "81.20",
      "close": "83.20",
      "average": "82.8431",
      "volume": "10527",
      "turnover": "872080",
      "trades": "107"
    },
    {
      "date": "2025-02-13",
      "bid": "84.40",
      "ask": "84.60",
      "open": "83.00",
      "high": "84.80",
      "low": "83.00",
      "close": "84.80",
      "average": "83.8809",
      "volume": "27713",
      "turnover": "2324590.79",
      "trades": "156"
    },
    {
      "date": "2025-02-14",
      "bid": "86.80",
      "ask": "87.80",
      "open": "84.60",
      "high": "87.80",
      "low": "84.60",
      "close": "87.80",
      "average": "86.8108",
      "volume": "12839",
      "turnover": "1114563.8",
      "trades": "140"
    },
    {
      "date": "2025-02-17",
      "bid": "85.20",
      "ask": "85.40",
      "open": "88.00",
      "high": "90.60",
      "low": "85.00",
      "close": "85.40",
      "average": "86.6519",
      "volume": "146747",
      "turnover": "12715896.2",
      "trades": "266"
    },
    {
      "date": "2025-02-18",
      "bid": "83.20",
      "ask": "84.20",
      "open": "85.20",
      "high": "86.00",
      "low": "82.60",
      "close": "84.00",
      "average": "83.592",
      "volume": "20068",
      "turnover": "1677459.9",
      "trades": "138"
    },
    {
      "date": "2025-02-19",
      "bid": "82.80",
      "ask": "83.80",
      "open": "83.20",
      "high": "84.40",
      "low": "82.40",
      "close": "84.00",
      "average": "83.3544",
      "volume": "5821",
      "turnover": "485206",
      "trades": "104"
    },
    {
      "date": "2025-02-20",
      "bid": "82.00",
      "ask": "82.80",
      "open": "82.80",
      "high": "85.80",
      "low": "81.40",
      "close": "82.80",
      "average": "83.2749",
      "volume": "39777",
      "turnover": "3312493.6",
      "trades": "139"
    },
    {
      "date": "2025-02-21",
      "bid": "82.80",
      "ask": "84.00",
      "open": "82.60",
      "high": "84.60",
      "low": "82.40",
      "close": "83.80",
      "average": "83.3998",
      "volume": "8964",
      "turnover": "747595.4",
      "trades": "89"
    },
    {
      "date": "2025-02-24",
      "bid": "82.40",
      "ask": "83.60",
      "open": "82.60",
      "high": "84.00",
      "low": "82.00",
      "close": "83.20",
      "average": "82.6465",
      "volume": "20043",
      "turnover": "1656926",
      "trades": "121"
    },
    {
      "date": "2025-02-25",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.00",
      "low": "80.80",
      "close": "84.00",
      "average": "82.5548",
      "volume": "24872",
      "turnover": "2053302",
      "trades": "156"
    },
    {
      "date": "2025-02-26",
      "bid": "83.20",
      "ask": "83.40",
      "open": "84.00",
      "high": "84.00",
      "low": "82.40",
      "close": "83.40",
      "average": "83.4192",
      "volume": "10477",
      "turnover": "873983.2",
      "trades": "107"
    },
    {
      "date": "2025-02-27",
      "bid": "80.60",
      "ask": "80.80",
      "open": "83.40",
      "high": "83.40",
      "low": "78.80",
      "close": "80.80",
      "average": "80.9749",
      "volume": "23857",
      "turnover": "1931801.3",
      "trades": "210"
    },
    {
      "date": "2025-02-28",
      "bid": "81.40",
      "ask": "82.40",
      "open": "80.60",
      "high": "82.40",
      "low": "79.20",
      "close": "82.20",
      "average": "80.9433",
      "volume": "18662",
      "turnover": "1510532.2",
      "trades": "175"
    },
    {
      "date": "2025-03-03",
      "bid": "84.00",
      "ask": "85.00",
      "open": "82.40",
      "high": "88.80",
      "low": "82.40",
      "close": "84.00",
      "average": "84.5725",
      "volume": "22507",
      "turnover": "1903473.2",
      "trades": "199"
    },
    {
      "date": "2025-03-04",
      "bid": "81.60",
      "ask": "82.20",
      "open": "83.60",
      "high": "84.00",
      "low": "81.60",
      "close": "82.20",
      "average": "83.2187",
      "volume": "9641",
      "turnover": "802335.1",
      "trades": "124"
    },
    {
      "date": "2025-03-05",
      "bid": "81.40",
      "ask": "82.40",
      "open": "82.00",
      "high": "84.40",
      "low": "81.00",
      "close": "81.60",
      "average": "82.2894",
      "volume": "16988",
      "turnover": "1397931.8",
      "trades": "153"
    },
    {
      "date": "2025-03-06",
      "bid": "85.40",
      "ask": "85.60",
      "open": "83.00",
      "high": "85.40",
      "low": "82.20",
      "close": "85.40",
      "average": "84.2046",
      "volume": "18661",
      "turnover": "1571341.2",
      "trades": "119"
    },
    {
      "date": "2025-03-07",
      "bid": "80.80",
      "ask": "81.60",
      "open": "84.80",
      "high": "84.80",
      "low": "80.40",
      "close": "81.20",
      "average": "81.6441",
      "volume": "32228",
      "turnover": "2631227.6",
      "trades": "193"
    },
    {
      "date": "2025-03-10",
      "bid": "75.80",
      "ask": "76.00",
      "open": "80.80",
      "high": "81.20",
      "low": "75.00",
      "close": "77.00",
      "average": "78.029",
      "volume": "47163",
      "turnover": "3680080.4",
      "trades": "275"
    },
    {
      "date": "2025-03-11",
      "bid": "72.80",
      "ask": "73.00",
      "open": "75.80",
      "high": "75.80",
      "low": "71.20",
      "close": "72.80",
      "average": "73.1681",
      "volume": "49933",
      "turnover": "3653503.4",
      "trades": "358"
    },
    {
      "date": "2025-03-12",
      "bid": "72.80",
      "ask": "73.00",
      "open": "71.80",
      "high": "75.60",
      "low": "71.80",
      "close": "72.80",
      "average": "73.5839",
      "volume": "20024",
      "turnover": "1473443.6",
      "trades": "193"
    },
    {
      "date": "2025-03-13",
      "bid": "72.20",
      "ask": "74.80",
      "open": "72.80",
      "high": "73.80",
      "low": "71.40",
      "close": "73.40",
      "average": "72.429",
      "volume": "23929",
      "turnover": "1733154.4",
      "trades": "124"
    },
    {
      "date": "2025-03-14",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.60",
      "high": "77.60",
      "low": "70.20",
      "close": "73.20",
      "average": "71.8239",
      "volume": "37452",
      "turnover": "2690038.2",
      "trades": "221"
    },
    {
      "date": "2025-03-17",
      "bid": "70.60",
      "ask": "70.80",
      "open": "73.00",
      "high": "73.00",
      "low": "70.60",
      "close": "70.80",
      "average": "71.5736",
      "volume": "18835",
      "turnover": "1348088.8",
      "trades": "191"
    },
    {
      "date": "2025-03-18",
      "bid": "72.80",
      "ask": "73.40",
      "open": "70.60",
      "high": "73.40",
      "low": "70.40",
      "close": "72.80",
      "average": "71.9406",
      "volume": "13962",
      "turnover": "1004434.4",
      "trades": "100"
    },
    {
      "date": "2025-03-19",
      "bid": "71.00",
      "ask": "72.00",
      "open": "72.80",
      "high": "74.60",
      "low": "70.40",
      "close": "71.60",
      "average": "71.4208",
      "volume": "39652",
      "turnover": "2831978.6",
      "trades": "158"
    },
    {
      "date": "2025-03-20",
      "bid": "74.20",
      "ask": "74.80",
      "open": "72.40",
      "high": "76.00",
      "low": "71.20",
      "close": "74.20",
      "average": "73.8935",
      "volume": "40743",
      "turnover": "3010643.6",
      "trades": "193"
    },
    {
      "date": "2025-03-21",
      "bid": "75.20",
      "ask": "75.40",
      "open": "74.80",
      "high": "76.20",
      "low": "74.20",
      "close": "75.40",
      "average": "75.0157",
      "volume": "7997",
      "turnover": "599900.2",
      "trades": "85"
    },
    {
      "date": "2025-03-24",
      "bid": "74.60",
      "ask": "75.00",
      "open": "75.60",
      "high": "78.00",
      "low": "74.40",
      "close": "74.40",
      "average": "76.0962",
      "volume": "16708",
      "turnover": "1271414.6",
      "trades": "127"
    },
    {
      "date": "2025-03-25",
      "bid": "72.80",
      "ask": "73.60",
      "open": "74.00",
      "high": "74.20",
      "low": "70.80",
      "close": "73.60",
      "average": "72.091",
      "volume": "36646",
      "turnover": "2641845.2",
      "trades": "208"
    },
    {
      "date": "2025-03-26",
      "bid": "73.40",
      "ask": "74.40",
      "open": "73.20",
      "high": "74.40",
      "low": "72.40",
      "close": "74.00",
      "average": "73.4769",
      "volume": "9167",
      "turnover": "673563.2",
      "trades": "74"
    },
    {
      "date": "2025-03-27",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.60",
      "high": "74.60",
      "low": "74.00",
      "close": "74.20",
      "average": "74.099",
      "volume": "10555",
      "turnover": "782114.6",
      "trades": "85"
    },
    {
      "date": "2025-03-28",
      "bid": "72.80",
      "ask": "73.80",
      "open": "74.40",
      "high": "75.20",
      "low": "72.00",
      "close": "74.20",
      "average": "73.9274",
      "volume": "8222",
      "turnover": "607831.6",
      "trades": "71"
    },
    {
      "date": "2025-03-31",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.80",
      "high": "73.60",
      "low": "70.40",
      "close": "71.00",
      "average": "72.3464",
      "volume": "14699",
      "turnover": "1063420.2",
      "trades": "111"
    },
    {
      "date": "2025-04-01",
      "bid": "71.80",
      "ask": "72.80",
      "open": "71.40",
      "high": "73.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6405",
      "volume": "7947",
      "turnover": "569326.8",
      "trades": "82"
    },
    {
      "date": "2025-04-02",
      "bid": "70.40",
      "ask": "71.20",
      "open": "71.60",
      "high": "73.20",
      "low": "70.40",
      "close": "71.00",
      "average": "70.844",
      "volume": "13601",
      "turnover": "963660.4",
      "trades": "101"
    },
    {
      "date": "2025-04-03",
      "bid": "69.60",
      "ask": "70.00",
      "open": "70.40",
      "high": "71.80",
      "low": "68.00",
      "close": "70.20",
      "average": "69.9031",
      "volume": "21533",
      "turnover": "1505224",
      "trades": "107"
    },
    {
      "date": "2025-04-04",
      "bid": "68.20",
      "ask": "68.80",
      "open": "69.00",
      "high": "73.60",
      "low": "68.00",
      "close": "68.00",
      "average": "69.0979",
      "volume": "16863",
      "turnover": "1165198.6",
      "trades": "132"
    },
    {
      "date": "2025-04-07",
      "bid": "69.00",
      "ask": "70.00",
      "open": "66.47",
      "high": "69.89",
      "low": "58.99",
      "close": "69.89",
      "average": "64.0854",
      "volume": "63662",
      "turnover": "4079807.15",
      "trades": "293"
    },
    {
      "date": "2025-04-08",
      "bid": "68.40",
      "ask": "68.50",
      "open": "69.40",
      "high": "69.40",
      "low": "68.00",
      "close": "68.40",
      "average": "68.8972",
      "volume": "9061",
      "turnover": "624274.73",
      "trades": "81"
    },
    {
      "date": "2025-04-09",
      "bid": "68.65",
      "ask": "68.75",
      "open": "66.90",
      "high": "69.83",
      "low": "66.20",
      "close": "68.75",
      "average": "68.5909",
      "volume": "8655",
      "turnover": "593653.92",
      "trades": "106"
    },
    {
      "date": "2025-04-10",
      "bid": "72.11",
      "ask": "72.40",
      "open": "78.90",
      "high": "78.90",
      "low": "71.14",
      "close": "72.40",
      "average": "73.7628",
      "volume": "14554",
      "turnover": "1073543.55",
      "trades": "131"
    },
    {
      "date": "2025-04-11",
      "bid": "70.40",
      "ask": "70.77",
      "open": "72.41",
      "high": "73.41",
      "low": "69.67",
      "close": "70.40",
      "average": "71.2334",
      "volume": "6546",
      "turnover": "466294.09",
      "trades": "103"
    },
    {
      "date": "2025-04-14",
      "bid": "71.51",
      "ask": "72.20",
      "open": "70.40",
      "high": "72.07",
      "low": "69.92",
      "close": "71.85",
      "average": "70.8018",
      "volume": "9246",
      "turnover": "654633.35",
      "trades": "113"
    },
    {
      "date": "2025-04-15",
      "bid": "75.53",
      "ask": "76.79",
      "open": "72.21",
      "high": "76.90",
      "low": "72.21",
      "close": "76.78",
      "average": "75.7394",
      "volume": "13894",
      "turnover": "1052323.23",
      "trades": "145"
    },
    {
      "date": "2025-04-16",
      "bid": "76.00",
      "ask": "76.05",
      "open": "76.80",
      "high": "76.80",
      "low": "75.27",
      "close": "76.00",
      "average": "76.1154",
      "volume": "2254",
      "turnover": "171564.87",
      "trades": "58"
    },
    {
      "date": "2025-04-17",
      "bid": "74.18",
      "ask": "74.79",
      "open": "75.99",
      "high": "75.99",
      "low": "74.18",
      "close": "74.79",
      "average": "74.8246",
      "volume": "1161",
      "turnover": "86855.46",
      "trades": "32"
    },
    {
      "date": "2025-04-22",
      "bid": "76.80",
      "ask": "77.23",
      "open": "74.77",
      "high": "78.82",
      "low": "72.40",
      "close": "77.23",
      "average": "75.6491",
      "volume": "13461",
      "turnover": "1018472.13",
      "trades": "109"
    },
    {
      "date": "2025-04-23",
      "bid": "79.01",
      "ask": "79.90",
      "open": "77.23",
      "high": "79.90",
      "low": "77.23",
      "close": "79.00",
      "average": "78.6456",
      "volume": "9021",
      "turnover": "709449.42",
      "trades": "79"
    },
    {
      "date": "2025-04-24",
      "bid": "77.64",
      "ask": "78.87",
      "open": "79.90",
      "high": "79.90",
      "low": "77.11",
      "close": "78.87",
      "average": "78.4951",
      "volume": "8825",
      "turnover": "692719.31",
      "trades": "63"
    },
    {
      "date": "2025-04-25",
      "bid": "78.60",
      "ask": "78.61",
      "open": "78.87",
      "high": "79.00",
      "low": "77.98",
      "close": "79.00",
      "average": "78.8543",
      "volume": "6598",
      "turnover": "520257.35",
      "trades": "68"
    },
    {
      "date": "2025-04-28",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.01",
      "high": "79.85",
      "low": "78.80",
      "close": "78.80",
      "average": "79.3647",
      "volume": "12377",
      "turnover": "982295.46",
      "trades": "93"
    },
    {
      "date": "2025-04-29",
      "bid": "78.17",
      "ask": "79.00",
      "open": "79.01",
      "high": "79.50",
      "low": "77.93",
      "close": "79.00",
      "average": "79.1193",
      "volume": "15794",
      "turnover": "1249582.39",
      "trades": "55"
    },
    {
      "date": "2025-04-30",
      "bid": "78.47",
      "ask": "78.90",
      "open": "79.38",
      "high": "79.50",
      "low": "77.66",
      "close": "78.94",
      "average": "79.0293",
      "volume": "8425",
      "turnover": "665821.61",
      "trades": "39"
    },
    {
      "date": "2025-05-02",
      "bid": "79.07",
      "ask": "79.50",
      "open": "78.47",
      "high": "79.50",
      "low": "78.41",
      "close": "79.50",
      "average": "78.8443",
      "volume": "17943",
      "turnover": "1414703.09",
      "trades": "84"
    },
    {
      "date": "2025-05-05",
      "bid": "78.09",
      "ask": "79.94",
      "open": "79.50",
      "high": "80.00",
      "low": "78.08",
      "close": "79.92",
      "average": "79.4564",
      "volume": "11467",
      "turnover": "911208.78",
      "trades": "80"
    },
    {
      "date": "2025-05-06",
      "bid": "78.55",
      "ask": "79.00",
      "open": "79.88",
      "high": "79.90",
      "low": "79.00",
      "close": "79.00",
      "average": "79.5266",
      "volume": "7562",
      "turnover": "601380.26",
      "trades": "49"
    },
    {
      "date": "2025-05-07",
      "bid": "76.60",
      "ask": "77.00",
      "open": "79.00",
      "high": "79.80",
      "low": "76.50",
      "close": "76.60",
      "average": "77.9044",
      "volume": "10820",
      "turnover": "842933.3",
      "trades": "69"
    },
    {
      "date": "2025-05-08",
      "bid": "82.20",
      "ask": "82.50",
      "open": "83.10",
      "high": "85.00",
      "low": "81.70",
      "close": "82.50",
      "average": "83.1542",
      "volume": "65152",
      "turnover": "5414206.35",
      "trades": "315"
    },
    {
      "date": "2025-05-09",
      "bid": "81.30",
      "ask": "82.00",
      "open": "82.50",
      "high": "83.50",
      "low": "81.00",
      "close": "82.10",
      "average": "82.0055",
      "volume": "19141",
      "turnover": "1569667.2",
      "trades": "149"
    },
    {
      "date": "2025-05-12",
      "bid": "82.40",
      "ask": "82.90",
      "open": "82.60",
      "high": "84.60",
      "low": "82.00",
      "close": "82.90",
      "average": "83.3213",
      "volume": "24232",
      "turnover": "2018940.8",
      "trades": "125"
    },
    {
      "date": "2025-05-13",
      "bid": "83.00",
      "ask": "83.40",
      "open": "83.70",
      "high": "84.00",
      "low": "82.90",
      "close": "83.40",
      "average": "83.6858",
      "volume": "16221",
      "turnover": "1356999.65",
      "trades": "125"
    },
    {
      "date": "2025-05-14",
      "bid": "82.20",
      "ask": "82.60",
      "open": "83.00",
      "high": "83.00",
      "low": "82.20",
      "close": "82.50",
      "average": "82.6209",
      "volume": "10768",
      "turnover": "889662.3",
      "trades": "114"
    },
    {
      "date": "2025-05-15",
      "bid": "82.10",
      "ask": "82.40",
      "open": "82.30",
      "high": "83.20",
      "low": "82.20",
      "close": "82.40",
      "average": "82.6204",
      "volume": "8354",
      "turnover": "690437.8",
      "trades": "96"
    },
    {
      "date": "2025-05-16",
      "bid": "82.50",
      "ask": "83.30",
      "open": "82.10",
      "high": "84.60",
      "low": "81.80",
      "close": "82.00",
      "average": "83.7573",
      "volume": "38680",
      "turnover": "3241622.4",
      "trades": "161"
    },
    {
      "date": "2025-05-19",
      "bid": "82.50",
      "ask": "82.80",
      "open": "82.40",
      "high": "83.50",
      "low": "82.30",
      "close": "82.90",
      "average": "82.7359",
      "volume": "11205",
      "turnover": "927055.7",
      "trades": "120"
    },
    {
      "date": "2025-05-20",
      "bid": "85.70",
      "ask": "86.60",
      "open": "83.00",
      "high": "86.30",
      "low": "82.90",
      "close": "86.30",
      "average": "84.2948",
      "volume": "24628",
      "turnover": "2076011.8",
      "trades": "128"
    },
    {
      "date": "2025-05-21",
      "bid": "85.70",
      "ask": "86.10",
      "open": "86.70",
      "high": "86.70",
      "low": "85.30",
      "close": "85.70",
      "average": "86.1533",
      "volume": "17079",
      "turnover": "1471412.7",
      "trades": "167"
    },
    {
      "date": "2025-05-22",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.00",
      "high": "87.00",
      "low": "84.20",
      "close": "87.00",
      "average": "86.0834",
      "volume": "22246",
      "turnover": "1915011.1",
      "trades": "208"
    },
    {
      "date": "2025-05-23",
      "bid": "84.90",
      "ask": "86.00",
      "open": "87.10",
      "high": "88.00",
      "low": "82.50",
      "close": "86.00",
      "average": "85.3866",
      "volume": "32414",
      "turnover": "2767720.5",
      "trades": "297"
    },
    {
      "date": "2025-05-26",
      "bid": "84.40",
      "ask": "85.70",
      "open": "86.00",
      "high": "87.00",
      "low": "84.00",
      "close": "85.60",
      "average": "85.3006",
      "volume": "13302",
      "turnover": "1134678.8",
      "trades": "180"
    },
    {
      "date": "2025-05-27",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.30",
      "high": "86.90",
      "low": "84.30",
      "close": "85.50",
      "average": "85.7193",
      "volume": "29599",
      "turnover": "2536949.4",
      "trades": "120"
    },
    {
      "date": "2025-05-28",
      "bid": "84.10",
      "ask": "84.40",
      "open": "85.00",
      "high": "85.00",
      "low": "84.10",
      "close": "84.10",
      "average": "84.4118",
      "volume": "4470",
      "turnover": "377320.6",
      "trades": "44"
    },
    {
      "date": "2025-05-30",
      "bid": "84.90",
      "ask": "85.00",
      "open": "84.40",
      "high": "85.00",
      "low": "84.30",
      "close": "84.90",
      "average": "84.7049",
      "volume": "3852",
      "turnover": "326283.2",
      "trades": "72"
    },
    {
      "date": "2025-06-02",
      "bid": "82.80",
      "ask": "84.00",
      "open": "84.10",
      "high": "85.40",
      "low": "83.00",
      "close": "84.00",
      "average": "84.1871",
      "volume": "14473",
      "turnover": "1218440.2",
      "trades": "161"
    },
    {
      "date": "2025-06-03",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.80",
      "high": "83.60",
      "low": "81.80",
      "close": "83.00",
      "average": "82.4876",
      "volume": "11555",
      "turnover": "953144.2",
      "trades": "122"
    },
    {
      "date": "2025-06-04",
      "bid": "81.40",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.10",
      "low": "80.80",
      "close": "81.90",
      "average": "81.7213",
      "volume": "23563",
      "turnover": "1925615.5",
      "trades": "176"
    },
    {
      "date": "2025-06-05",
      "bid": "80.20",
      "ask": "80.60",
      "open": "82.10",
      "high": "83.00",
      "low": "79.40",
      "close": "80.70",
      "average": "80.4605",
      "volume": "16368",
      "turnover": "1316976.89",
      "trades": "147"
    },
    {
      "date": "2025-06-09",
      "bid": "84.20",
      "ask": "84.60",
      "open": "80.50",
      "high": "86.80",
      "low": "80.50",
      "close": "84.60",
      "average": "83.3496",
      "volume": "12945",
      "turnover": "1078960.7",
      "trades": "124"
    },
    {
      "date": "2025-06-10",
      "bid": "86.10",
      "ask": "86.80",
      "open": "84.50",
      "high": "86.90",
      "low": "82.00",
      "close": "86.50",
      "average": "84.6959",
      "volume": "28423",
      "turnover": "2407307.6",
      "trades": "227"
    },
    {
      "date": "2025-06-11",
      "bid": "85.30",
      "ask": "86.00",
      "open": "86.90",
      "high": "86.90",
      "low": "84.20",
      "close": "86.00",
      "average": "85.4096",
      "volume": "9135",
      "turnover": "780240.2",
      "trades": "127"
    },
    {
      "date": "2025-06-12",
      "bid": "86.70",
      "ask": "86.80",
      "open": "86.00",
      "high": "86.80",
      "low": "85.10",
      "close": "86.80",
      "average": "86.3586",
      "volume": "9237",
      "turnover": "797694.8",
      "trades": "110"
    },
    {
      "date": "2025-06-13",
      "bid": "84.20",
      "ask": "85.30",
      "open": "86.60",
      "high": "87.10",
      "low": "83.60",
      "close": "85.30",
      "average": "85.6291",
      "volume": "17311",
      "turnover": "1482375.8",
      "trades": "161"
    },
    {
      "date": "2025-06-16",
      "bid": "88.90",
      "ask": "89.00",
      "open": "85.40",
      "high": "89.00",
      "low": "84.90",
      "close": "89.00",
      "average": "87.8963",
      "volume": "24290",
      "turnover": "2135004.35",
      "trades": "211"
    },
    {
      "date": "2025-06-17",
      "bid": "88.10",
      "ask": "88.70",
      "open": "89.00",
      "high": "89.00",
      "low": "87.40",
      "close": "88.60",
      "average": "88.4972",
      "volume": "9799",
      "turnover": "867184.3",
      "trades": "88"
    },
    {
      "date": "2025-06-18",
      "bid": "89.60",
      "ask": "90.00",
      "open": "88.70",
      "high": "90.00",
      "low": "88.20",
      "close": "90.00",
      "average": "89.021",
      "volume": "21238",
      "turnover": "1890628.6",
      "trades": "165"
    },
    {
      "date": "2025-06-19",
      "bid": "92.00",
      "ask": "92.30",
      "open": "90.00",
      "high": "93.50",
      "low": "90.00",
      "close": "92.50",
      "average": "91.9826",
      "volume": "29022",
      "turnover": "2669374.4",
      "trades": "256"
    },
    {
      "date": "2025-06-23",
      "bid": "89.00",
      "ask": "89.90",
      "open": "92.00",
      "high": "92.70",
      "low": "88.80",
      "close": "90.00",
      "average": "90.6104",
      "volume": "41632",
      "turnover": "3772526.35",
      "trades": "225"
    },
    {
      "date": "2025-06-24",
      "bid": "90.50",
      "ask": "90.60",
      "open": "91.70",
      "high": "91.70",
      "low": "89.90",
      "close": "90.70",
      "average": "90.6264",
      "volume": "12581",
      "turnover": "1140171.3",
      "trades": "125"
    },
    {
      "date": "2025-06-25",
      "bid": "91.50",
      "ask": "91.80",
      "open": "90.80",
      "high": "92.30",
      "low": "90.70",
      "close": "91.80",
      "average": "91.4064",
      "volume": "15405",
      "turnover": "1408116",
      "trades": "128"
    },
    {
      "date": "2025-06-26",
      "bid": "90.70",
      "ask": "91.20",
      "open": "91.80",
      "high": "92.50",
      "low": "90.10",
      "close": "91.20",
      "average": "91.0062",
      "volume": "16278",
      "turnover": "1481398.6",
      "trades": "123"
    },
    {
      "date": "2025-06-27",
      "bid": "90.80",
      "ask": "91.60",
      "open": "91.90",
      "high": "92.40",
      "low": "90.10",
      "close": "91.50",
      "average": "91.8792",
      "volume": "19947",
      "turnover": "1832827.65",
      "trades": "212"
    },
    {
      "date": "2025-06-30",
      "bid": "91.10",
      "ask": "91.50",
      "open": "91.60",
      "high": "92.00",
      "low": "91.50",
      "close": "91.50",
      "average": "91.9093",
      "volume": "9952",
      "turnover": "914672.3",
      "trades": "112"
    },
    {
      "date": "2025-07-01",
      "bid": "91.20",
      "ask": "92.00",
      "open": "91.90",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.91",
      "volume": "7323",
      "turnover": "673056.8",
      "trades": "100"
    },
    {
      "date": "2025-07-02",
      "bid": "91.70",
      "ask": "91.90",
      "open": "92.50",
      "high": "92.50",
      "low": "91.10",
      "close": "91.90",
      "average": "91.7417",
      "volume": "10502",
      "turnover": "963471.1",
      "trades": "97"
    },
    {
      "date": "2025-07-03",
      "bid": "92.60",
      "ask": "93.00",
      "open": "91.90",
      "high": "93.00",
      "low": "90.90",
      "close": "93.00",
      "average": "91.8802",
      "volume": "20583",
      "turnover": "1891171",
      "trades": "117"
    },
    {
      "date": "2025-07-04",
      "bid": "91.00",
      "ask": "91.10",
      "open": "92.90",
      "high": "92.90",
      "low": "90.40",
      "close": "91.10",
      "average": "91.3011",
      "volume": "16016",
      "turnover": "1462260.5",
      "trades": "167"
    },
    {
      "date": "2025-07-07",
      "bid": "90.10",
      "ask": "90.70",
      "open": "91.20",
      "high": "92.10",
      "low": "89.40",
      "close": "90.40",
      "average": "90.7619",
      "volume": "18570",
      "turnover": "1685447.7",
      "trades": "146"
    },
    {
      "date": "2025-07-08",
      "bid": "87.00",
      "ask": "87.60",
      "open": "90.70",
      "high": "90.90",
      "low": "86.40",
      "close": "87.00",
      "average": "88.7876",
      "volume": "45298",
      "turnover": "4021648.9",
      "trades": "279"
    },
    {
      "date": "2025-07-09",
      "bid": "83.60",
      "ask": "83.90",
      "open": "87.70",
      "high": "88.00",
      "low": "80.20",
      "close": "83.80",
      "average": "83.9661",
      "volume": "56166",
      "turnover": "4716330.45",
      "trades": "464"
    },
    {
      "date": "2025-07-10",
      "bid": "84.10",
      "ask": "85.40",
      "open": "83.60",
      "high": "86.00",
      "low": "83.50",
      "close": "84.90",
      "average": "85.0466",
      "volume": "16527",
      "turnover": "1405818.7",
      "trades": "162"
    },
    {
      "date": "2025-07-11",
      "bid": "86.40",
      "ask": "86.90",
      "open": "85.20",
      "high": "87.40",
      "low": "83.70",
      "close": "86.80",
      "average": "85.2797",
      "volume": "22878",
      "turnover": "1951028.4",
      "trades": "138"
    },
    {
      "date": "2025-07-14",
      "bid": "84.00",
      "ask": "84.60",
      "open": "86.30",
      "high": "86.50",
      "low": "83.50",
      "close": "84.20",
      "average": "84.5601",
      "volume": "18482",
      "turnover": "1562839",
      "trades": "184"
    },
    {
      "date": "2025-07-15",
      "bid": "85.60",
      "ask": "86.20",
      "open": "84.70",
      "high": "86.70",
      "low": "84.40",
      "close": "86.20",
      "average": "85.4335",
      "volume": "21948",
      "turnover": "1875041.3",
      "trades": "180"
    },
    {
      "date": "2025-07-16",
      "bid": "84.70",
      "ask": "85.50",
      "open": "86.20",
      "high": "86.20",
      "low": "84.70",
      "close": "85.50",
      "average": "85.23",
      "volume": "2614",
      "turnover": "222791.1",
      "trades": "51"
    },
    {
      "date": "2025-07-17",
      "bid": "87.80",
      "ask": "89.40",
      "open": "85.50",
      "high": "89.40",
      "low": "84.00",
      "close": "89.40",
      "average": "86.1315",
      "volume": "19648",
      "turnover": "1692312.4",
      "trades": "175"
    },
    {
      "date": "2025-07-18",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.30",
      "high": "89.30",
      "low": "87.10",
      "close": "88.90",
      "average": "88.6551",
      "volume": "10772",
      "turnover": "954992.4",
      "trades": "118"
    },
    {
      "date": "2025-07-21",
      "bid": "87.10",
      "ask": "88.10",
      "open": "88.70",
      "high": "89.30",
      "low": "86.30",
      "close": "87.40",
      "average": "87.5935",
      "volume": "14923",
      "turnover": "1307157.89",
      "trades": "151"
    },
    {
      "date": "2025-07-22",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.00",
      "high": "89.00",
      "low": "87.20",
      "close": "88.20",
      "average": "87.7392",
      "volume": "6255",
      "turnover": "548808.8",
      "trades": "76"
    },
    {
      "date": "2025-07-23",
      "bid": "90.80",
      "ask": "91.90",
      "open": "89.00",
      "high": "92.30",
      "low": "88.60",
      "close": "91.20",
      "average": "90.7102",
      "volume": "28009",
      "turnover": "2540767.75",
      "trades": "241"
    },
    {
      "date": "2025-07-24",
      "bid": "93.80",
      "ask": "94.00",
      "open": "92.90",
      "high": "94.80",
      "low": "91.90",
      "close": "94.00",
      "average": "93.9061",
      "volume": "26699",
      "turnover": "2507289.85",
      "trades": "203"
    },
    {
      "date": "2025-07-25",
      "bid": "95.50",
      "ask": "97.20",
      "open": "95.00",
      "high": "97.50",
      "low": "94.30",
      "close": "97.10",
      "average": "96.1083",
      "volume": "28444",
      "turnover": "2733703.1",
      "trades": "272"
    },
    {
      "date": "2025-07-28",
      "bid": "97.30",
      "ask": "98.10",
      "open": "97.30",
      "high": "98.60",
      "low": "97.00",
      "close": "98.30",
      "average": "97.9671",
      "volume": "12415",
      "turnover": "1216292.7",
      "trades": "186"
    },
    {
      "date": "2025-07-29",
      "bid": "95.80",
      "ask": "96.40",
      "open": "98.00",
      "high": "98.10",
      "low": "95.70",
      "close": "96.40",
      "average": "97.1426",
      "volume": "9935",
      "turnover": "965111.3",
      "trades": "155"
    },
    {
      "date": "2025-07-30",
      "bid": "94.30",
      "ask": "94.50",
      "open": "96.50",
      "high": "98.30",
      "low": "93.50",
      "close": "94.60",
      "average": "94.8348",
      "volume": "14063",
      "turnover": "1333649.2",
      "trades": "171"
    },
    {
      "date": "2025-07-31",
      "bid": "96.40",
      "ask": "96.50",
      "open": "97.00",
      "high": "97.10",
      "low": "95.10",
      "close": "96.70",
      "average": "96.3857",
      "volume": "7311",
      "turnover": "704702.05",
      "trades": "112"
    },
    {
      "date": "2025-08-01",
      "bid": "91.90",
      "ask": "92.00",
      "open": "96.70",
      "high": "96.70",
      "low": "91.90",
      "close": "91.90",
      "average": "93.7635",
      "volume": "11181",
      "turnover": "1048369.6",
      "trades": "189"
    },
    {
      "date": "2025-08-04",
      "bid": "95.50",
      "ask": "96.00",
      "open": "92.30",
      "high": "96.80",
      "low": "92.30",
      "close": "96.00",
      "average": "95.1948",
      "volume": "21862",
      "turnover": "2080991.6",
      "trades": "230"
    },
    {
      "date": "2025-08-05",
      "bid": "94.00",
      "ask": "94.70",
      "open": "96.10",
      "high": "96.40",
      "low": "93.90",
      "close": "93.90",
      "average": "94.9714",
      "volume": "12974",
      "turnover": "1232223.64",
      "trades": "172"
    },
    {
      "date": "2025-08-06",
      "bid": "94.20",
      "ask": "94.70",
      "open": "94.70",
      "high": "95.40",
      "low": "94.00",
      "close": "94.40",
      "average": "94.7174",
      "volume": "10837",
      "turnover": "1026389.25",
      "trades": "112"
    },
    {
      "date": "2025-08-07",
      "bid": "95.50",
      "ask": "96.50",
      "open": "94.40",
      "high": "96.50",
      "low": "93.30",
      "close": "96.50",
      "average": "94.8048",
      "volume": "21812",
      "turnover": "2067798.6",
      "trades": "213"
    },
    {
      "date": "2025-08-08",
      "bid": "92.20",
      "ask": "92.50",
      "open": "96.00",
      "high": "96.00",
      "low": "90.90",
      "close": "92.10",
      "average": "92.8599",
      "volume": "162442",
      "turnover": "15084335.55",
      "trades": "385"
    },
    {
      "date": "2025-08-11",
      "bid": "88.50",
      "ask": "89.50",
      "open": "92.00",
      "high": "92.00",
      "low": "88.50",
      "close": "88.90",
      "average": "89.637",
      "volume": "38225",
      "turnover": "3425168.95",
      "trades": "286"
    },
    {
      "date": "2025-08-12",
      "bid": "85.30",
      "ask": "86.10",
      "open": "88.80",
      "high": "88.80",
      "low": "85.00",
      "close": "85.40",
      "average": "86.9157",
      "volume": "28181",
      "turnover": "2449373.95",
      "trades": "252"
    },
    {
      "date": "2025-08-13",
      "bid": "85.50",
      "ask": "86.00",
      "open": "85.30",
      "high": "86.10",
      "low": "80.80",
      "close": "85.50",
      "average": "83.4006",
      "volume": "52830",
      "turnover": "4406253.09",
      "trades": "389"
    },
    {
      "date": "2025-08-14",
      "bid": "83.80",
      "ask": "83.90",
      "open": "87.00",
      "high": "87.90",
      "low": "81.20",
      "close": "83.60",
      "average": "84.8107",
      "volume": "59808",
      "turnover": "5072604.65",
      "trades": "353"
    },
    {
      "date": "2025-08-15",
      "bid": "86.00",
      "ask": "86.20",
      "open": "84.00",
      "high": "86.20",
      "low": "83.10",
      "close": "86.00",
      "average": "85.0103",
      "volume": "26640",
      "turnover": "2264672.95",
      "trades": "193"
    },
    {
      "date": "2025-08-18",
      "bid": "86.10",
      "ask": "86.30",
      "open": "86.30",
      "high": "86.90",
      "low": "85.50",
      "close": "86.00",
      "average": "86.3227",
      "volume": "18119",
      "turnover": "1563785",
      "trades": "260"
    },
    {
      "date": "2025-08-19",
      "bid": "85.20",
      "ask": "85.50",
      "open": "86.30",
      "high": "86.90",
      "low": "84.20",
      "close": "85.20",
      "average": "85.1695",
      "volume": "21785",
      "turnover": "1855461.4",
      "trades": "191"
    },
    {
      "date": "2025-08-20",
      "bid": "83.20",
      "ask": "83.50",
      "open": "85.10",
      "high": "85.10",
      "low": "83.50",
      "close": "83.50",
      "average": "84.1759",
      "volume": "15237",
      "turnover": "1282584.2",
      "trades": "162"
    },
    {
      "date": "2025-08-21",
      "bid": "80.70",
      "ask": "81.40",
      "open": "83.40",
      "high": "83.50",
      "low": "80.40",
      "close": "81.30",
      "average": "81.1481",
      "volume": "49659",
      "turnover": "4029772.7",
      "trades": "544"
    },
    {
      "date": "2025-08-22",
      "bid": "82.60",
      "ask": "83.40",
      "open": "81.70",
      "high": "84.60",
      "low": "81.70",
      "close": "83.80",
      "average": "83.0427",
      "volume": "57776",
      "turnover": "4797877.4",
      "trades": "248"
    },
    {
      "date": "2025-08-25",
      "bid": "83.90",
      "ask": "84.40",
      "open": "82.90",
      "high": "84.80",
      "low": "82.90",
      "close": "83.90",
      "average": "83.8571",
      "volume": "25338",
      "turnover": "2124763.54",
      "trades": "270"
    },
    {
      "date": "2025-08-26",
      "bid": "82.70",
      "ask": "83.10",
      "open": "83.80",
      "high": "83.80",
      "low": "82.10",
      "close": "82.70",
      "average": "82.9521",
      "volume": "14273",
      "turnover": "1184011",
      "trades": "120"
    },
    {
      "date": "2025-08-27",
      "bid": "82.60",
      "ask": "83.30",
      "open": "83.00",
      "high": "83.20",
      "low": "82.20",
      "close": "83.00",
      "average": "82.5786",
      "volume": "7093",
      "turnover": "585729.9",
      "trades": "104"
    },
    {
      "date": "2025-08-28",
      "bid": "81.90",
      "ask": "82.00",
      "open": "82.60",
      "high": "82.60",
      "low": "81.40",
      "close": "82.00",
      "average": "81.757",
      "volume": "31107",
      "turnover": "2543280.45",
      "trades": "220"
    },
    {
      "date": "2025-08-29",
      "bid": "81.20",
      "ask": "81.80",
      "open": "81.40",
      "high": "82.50",
      "low": "80.90",
      "close": "81.90",
      "average": "81.9811",
      "volume": "17433",
      "turnover": "1429176.6",
      "trades": "128"
    },
    {
      "date": "2025-09-01",
      "bid": "84.00",
      "ask": "84.20",
      "open": "81.20",
      "high": "84.20",
      "low": "80.40",
      "close": "84.20",
      "average": "81.4815",
      "volume": "30683",
      "turnover": "2500098.1",
      "trades": "218"
    },
    {
      "date": "2025-09-02",
      "bid": "82.40",
      "ask": "83.10",
      "open": "84.20",
      "high": "84.20",
      "low": "82.10",
      "close": "82.20",
      "average": "82.8438",
      "volume": "15468",
      "turnover": "1281428.1",
      "trades": "153"
    },
    {
      "date": "2025-09-03",
      "bid": "83.00",
      "ask": "83.80",
      "open": "83.10",
      "high": "84.90",
      "low": "82.30",
      "close": "82.90",
      "average": "83.6277",
      "volume": "469835",
      "turnover": "38120206.9",
      "trades": "262"
    },
    {
      "date": "2025-09-04",
      "bid": "83.50",
      "ask": "84.30",
      "open": "83.90",
      "high": "84.90",
      "low": "82.50",
      "close": "83.70",
      "average": "83.6859",
      "volume": "22154",
      "turnover": "1853985.1",
      "trades": "165"
    },
    {
      "date": "2025-09-05",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.60",
      "high": "84.90",
      "low": "83.00",
      "close": "83.00",
      "average": "84.1365",
      "volume": "21714",
      "turnover": "1826936.85",
      "trades": "144"
    },
    {
      "date": "2025-09-08",
      "bid": "85.00",
      "ask": "85.50",
      "open": "83.00",
      "high": "108.80",
      "low": "82.60",
      "close": "108.80",
      "average": "96.797",
      "volume": "36445",
      "turnover": "3527766.2",
      "trades": "186"
    },
    {
      "date": "2025-09-09",
      "bid": "85.90",
      "ask": "86.30",
      "open": "87.50",
      "high": "87.50",
      "low": "84.50",
      "close": "86.20",
      "average": "85.9143",
      "volume": "16582",
      "turnover": "1424551.35",
      "trades": "235"
    },
    {
      "date": "2025-09-10",
      "bid": "87.10",
      "ask": "87.70",
      "open": "86.20",
      "high": "87.80",
      "low": "85.10",
      "close": "87.80",
      "average": "86.5881",
      "volume": "13808",
      "turnover": "1195608.5",
      "trades": "123"
    },
    {
      "date": "2025-09-11",
      "bid": "85.70",
      "ask": "87.40",
      "open": "88.00",
      "high": "88.10",
      "low": "84.00",
      "close": "86.80",
      "average": "86.8755",
      "volume": "26588",
      "turnover": "2309724.9",
      "trades": "192"
    },
    {
      "date": "2025-09-12",
      "bid": "86.40",
      "ask": "86.80",
      "open": "85.60",
      "high": "88.00",
      "low": "85.40",
      "close": "86.40",
      "average": "86.6054",
      "volume": "16780",
      "turnover": "1452690.95",
      "trades": "124"
    },
    {
      "date": "2025-09-15",
      "bid": "85.40",
      "ask": "85.80",
      "open": "86.50",
      "high": "87.50",
      "low": "84.60",
      "close": "85.80",
      "average": "86.2249",
      "volume": "19620",
      "turnover": "1691731.8",
      "trades": "119"
    },
    {
      "date": "2025-09-16",
      "bid": "86.00",
      "ask": "86.30",
      "open": "85.60",
      "high": "87.90",
      "low": "85.60",
      "close": "86.50",
      "average": "86.7308",
      "volume": "10853",
      "turnover": "941289.4",
      "trades": "112"
    },
    {
      "date": "2025-09-17",
      "bid": "85.00",
      "ask": "85.90",
      "open": "86.40",
      "high": "88.00",
      "low": "84.80",
      "close": "85.20",
      "average": "86.291",
      "volume": "17136",
      "turnover": "1478645.7",
      "trades": "173"
    },
    {
      "date": "2025-09-18",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.90",
      "high": "86.30",
      "low": "84.20",
      "close": "85.30",
      "average": "84.8386",
      "volume": "12050",
      "turnover": "1022272",
      "trades": "102"
    },
    {
      "date": "2025-09-19",
      "bid": "78.50",
      "ask": "78.70",
      "open": "85.00",
      "high": "86.00",
      "low": "78.70",
      "close": "79.40",
      "average": "80.5667",
      "volume": "99568",
      "turnover": "8021864.4",
      "trades": "487"
    },
    {
      "date": "2025-09-22",
      "bid": "76.60",
      "ask": "77.40",
      "open": "79.00",
      "high": "80.20",
      "low": "76.20",
      "close": "76.70",
      "average": "78.2207",
      "volume": "89813",
      "turnover": "7025386.55",
      "trades": "392"
    },
    {
      "date": "2025-09-23",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.60",
      "high": "69.30",
      "low": "64.20",
      "close": "66.60",
      "average": "66.8111",
      "volume": "539008",
      "turnover": "36034021.04",
      "trades": "2221"
    },
    {
      "date": "2025-09-24",
      "bid": "65.50",
      "ask": "65.70",
      "open": "65.90",
      "high": "67.70",
      "low": "65.20",
      "close": "65.80",
      "average": "66.1836",
      "volume": "84002",
      "turnover": "5561513.7",
      "trades": "415"
    },
    {
      "date": "2025-09-25",
      "bid": "64.10",
      "ask": "64.50",
      "open": "65.80",
      "high": "66.40",
      "low": "63.60",
      "close": "64.50",
      "average": "65.0417",
      "volume": "44922",
      "turnover": "2921768.7",
      "trades": "320"
    },
    {
      "date": "2025-09-26",
      "bid": "69.50",
      "ask": "69.90",
      "open": "64.10",
      "high": "70.10",
      "low": "64.00",
      "close": "69.90",
      "average": "67.6442",
      "volume": "64658",
      "turnover": "4373739.84",
      "trades": "444"
    },
    {
      "date": "2025-09-29",
      "bid": "68.20",
      "ask": "68.50",
      "open": "70.00",
      "high": "70.60",
      "low": "67.40",
      "close": "68.50",
      "average": "68.6722",
      "volume": "34510",
      "turnover": "2370225.2",
      "trades": "324"
    },
    {
      "date": "2025-09-30",
      "bid": "65.60",
      "ask": "65.70",
      "open": "68.20",
      "high": "68.20",
      "low": "65.50",
      "close": "66.00",
      "average": "66.6521",
      "volume": "25049",
      "turnover": "1670028.3",
      "trades": "251"
    },
    {
      "date": "2025-10-01",
      "bid": "65.70",
      "ask": "66.40",
      "open": "65.10",
      "high": "67.50",
      "low": "64.20",
      "close": "66.30",
      "average": "65.2624",
      "volume": "95375",
      "turnover": "6224381.25",
      "trades": "301"
    },
    {
      "date": "2025-10-02",
      "bid": "66.30",
      "ask": "66.70",
      "open": "66.60",
      "high": "68.60",
      "low": "66.00",
      "close": "66.40",
      "average": "66.7726",
      "volume": "28978",
      "turnover": "1935033.85",
      "trades": "225"
    },
    {
      "date": "2025-10-03",
      "bid": "65.70",
      "ask": "65.90",
      "open": "66.50",
      "high": "66.70",
      "low": "64.60",
      "close": "65.70",
      "average": "65.528",
      "volume": "23709",
      "turnover": "1553435.5",
      "trades": "234"
    },
    {
      "date": "2025-10-06",
      "bid": "62.50",
      "ask": "62.70",
      "open": "65.60",
      "high": "66.00",
      "low": "62.50",
      "close": "62.50",
      "average": "64.5566",
      "volume": "72573",
      "turnover": "4685335.59",
      "trades": "401"
    },
    {
      "date": "2025-10-07",
      "bid": "61.30",
      "ask": "61.70",
      "open": "61.90",
      "high": "62.50",
      "low": "59.10",
      "close": "61.60",
      "average": "60.8961",
      "volume": "78483",
      "turnover": "4782818.84",
      "trades": "449"
    },
    {
      "date": "2025-10-08",
      "bid": "59.30",
      "ask": "60.00",
      "open": "59.70",
      "high": "61.00",
      "low": "58.70",
      "close": "59.00",
      "average": "59.4052",
      "volume": "110718",
      "turnover": "6577309.05",
      "trades": "548"
    },
    {
      "date": "2025-10-09",
      "bid": "61.10",
      "ask": "61.50",
      "open": "59.00",
      "high": "61.50",
      "low": "58.20",
      "close": "61.50",
      "average": "60.0035",
      "volume": "40369",
      "turnover": "2423156.7",
      "trades": "244"
    },
    {
      "date": "2025-10-10",
      "bid": "59.50",
      "ask": "59.80",
      "open": "61.50",
      "high": "62.00",
      "low": "59.10",
      "close": "59.10",
      "average": "60.4171",
      "volume": "29683",
      "turnover": "1791821.2",
      "trades": "192"
    },
    {
      "date": "2025-10-13",
      "bid": "59.90",
      "ask": "60.50",
      "open": "58.50",
      "high": "60.50",
      "low": "58.50",
      "close": "60.50",
      "average": "60.0209",
      "volume": "35602",
      "turnover": "2136135.7",
      "trades": "268"
    },
    {
      "date": "2025-10-14",
      "bid": "60.10",
      "ask": "60.50",
      "open": "60.30",
      "high": "60.50",
      "low": "59.00",
      "close": "60.50",
      "average": "59.7792",
      "volume": "28758",
      "turnover": "1717542.7",
      "trades": "171"
    },
    {
      "date": "2025-10-15",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.10",
      "high": "60.90",
      "low": "59.80",
      "close": "60.00",
      "average": "60.1466",
      "volume": "21090",
      "turnover": "1267900.89",
      "trades": "121"
    },
    {
      "date": "2025-10-16",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.40",
      "high": "60.80",
      "low": "59.70",
      "close": "59.80",
      "average": "59.9216",
      "volume": "22672",
      "turnover": "1358570.9",
      "trades": "110"
    },
    {
      "date": "2025-10-17",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.30",
      "high": "60.30",
      "low": "58.60",
      "close": "59.20",
      "average": "59.3612",
      "volume": "38244",
      "turnover": "2269648.95",
      "trades": "186"
    },
    {
      "date": "2025-10-20",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.00",
      "low": "58.00",
      "close": "60.00",
      "average": "58.9795",
      "volume": "24075",
      "turnover": "1419972.5",
      "trades": "150"
    },
    {
      "date": "2025-10-21",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.60",
      "high": "60.70",
      "low": "58.60",
      "close": "58.60",
      "average": "59.7422",
      "volume": "9203",
      "turnover": "549807.5",
      "trades": "95"
    },
    {
      "date": "2025-10-22",
      "bid": "57.10",
      "ask": "57.40",
      "open": "58.90",
      "high": "59.00",
      "low": "57.10",
      "close": "57.30",
      "average": "57.9052",
      "volume": "17905",
      "turnover": "1036806.2",
      "trades": "127"
    },
    {
      "date": "2025-10-23",
      "bid": "58.40",
      "ask": "58.80",
      "open": "57.30",
      "high": "58.80",
      "low": "57.30",
      "close": "58.60",
      "average": "58.1767",
      "volume": "38681",
      "turnover": "2250333.79",
      "trades": "135"
    },
    {
      "date": "2025-10-24",
      "bid": "59.80",
      "ask": "60.70",
      "open": "58.60",
      "high": "60.90",
      "low": "58.60",
      "close": "60.80",
      "average": "59.9658",
      "volume": "24270",
      "turnover": "1455370.5",
      "trades": "175"
    },
    {
      "date": "2025-10-27",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.80",
      "high": "60.60",
      "low": "58.20",
      "close": "59.30",
      "average": "58.8301",
      "volume": "23499",
      "turnover": "1382449.4",
      "trades": "200"
    },
    {
      "date": "2025-10-28",
      "bid": "58.30",
      "ask": "58.80",
      "open": "59.30",
      "high": "59.30",
      "low": "58.10",
      "close": "58.30",
      "average": "58.4301",
      "volume": "34964",
      "turnover": "2042950",
      "trades": "138"
    },
    {
      "date": "2025-10-29",
      "bid": "58.90",
      "ask": "59.20",
      "open": "58.30",
      "high": "59.70",
      "low": "58.30",
      "close": "59.00",
      "average": "59.0585",
      "volume": "13470",
      "turnover": "795537.1",
      "trades": "108"
    },
    {
      "date": "2025-10-30",
      "bid": "59.10",
      "ask": "59.90",
      "open": "59.00",
      "high": "59.90",
      "low": "58.20",
      "close": "59.10",
      "average": "58.7142",
      "volume": "17777",
      "turnover": "1043811",
      "trades": "113"
    },
    {
      "date": "2025-10-31",
      "bid": "60.30",
      "ask": "60.70",
      "open": "59.00",
      "high": "60.70",
      "low": "58.30",
      "close": "60.70",
      "average": "59.6804",
      "volume": "9358",
      "turnover": "558511.85",
      "trades": "59"
    },
    {
      "date": "2025-11-03",
      "bid": "61.80",
      "ask": "62.00",
      "open": "60.30",
      "high": "62.60",
      "low": "60.10",
      "close": "62.00",
      "average": "61.641",
      "volume": "22737",
      "turnover": "1401532.1",
      "trades": "216"
    },
    {
      "date": "2025-11-04",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.60",
      "low": "60.10",
      "close": "61.30",
      "average": "61.696",
      "volume": "17368",
      "turnover": "1071042.95",
      "trades": "213"
    },
    {
      "date": "2025-11-05",
      "bid": "55.20",
      "ask": "55.50",
      "open": "58.10",
      "high": "58.10",
      "low": "54.00",
      "close": "55.00",
      "average": "56.5575",
      "volume": "159818",
      "turnover": "9037956.75",
      "trades": "603"
    },
    {
      "date": "2025-11-06",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.90",
      "high": "55.70",
      "low": "53.80",
      "close": "54.50",
      "average": "54.5023",
      "volume": "68010",
      "turnover": "3706467.55",
      "trades": "265"
    },
    {
      "date": "2025-11-07",
      "bid": "53.50",
      "ask": "54.00",
      "open": "54.50",
      "high": "54.60",
      "low": "52.10",
      "close": "53.50",
      "average": "53.8116",
      "volume": "90171",
      "turnover": "4852244.7",
      "trades": "234"
    },
    {
      "date": "2025-11-10",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.60",
      "high": "55.50",
      "low": "53.50",
      "close": "54.20",
      "average": "54.7181",
      "volume": "95302",
      "turnover": "5214931.4",
      "trades": "198"
    },
    {
      "date": "2025-11-11",
      "bid": "53.30",
      "ask": "53.60",
      "open": "54.40",
      "high": "55.00",
      "low": "52.80",
      "close": "53.10",
      "average": "54.0701",
      "volume": "26803",
      "turnover": "1450095.8",
      "trades": "191"
    },
    {
      "date": "2025-11-12",
      "bid": "52.10",
      "ask": "52.40",
      "open": "53.70",
      "high": "54.90",
      "low": "51.70",
      "close": "52.10",
      "average": "52.7476",
      "volume": "33967",
      "turnover": "1792925.95",
      "trades": "246"
    },
    {
      "date": "2025-11-13",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.10",
      "high": "52.80",
      "low": "52.10",
      "close": "52.20",
      "average": "52.2896",
      "volume": "21428",
      "turnover": "1120468.45",
      "trades": "157"
    },
    {
      "date": "2025-11-14",
      "bid": "53.70",
      "ask": "54.20",
      "open": "52.30",
      "high": "54.20",
      "low": "52.30",
      "close": "54.20",
      "average": "53.1951",
      "volume": "22687",
      "turnover": "1206837.1",
      "trades": "184"
    },
    {
      "date": "2025-11-17",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.30",
      "high": "55.60",
      "low": "54.20",
      "close": "54.60",
      "average": "54.9241",
      "volume": "33981",
      "turnover": "1866243.2",
      "trades": "212"
    },
    {
      "date": "2025-11-18",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.90",
      "high": "55.20",
      "low": "54.40",
      "close": "54.40",
      "average": "54.7229",
      "volume": "31154",
      "turnover": "1704837.6",
      "trades": "99"
    },
    {
      "date": "2025-11-19",
      "bid": "52.60",
      "ask": "54.00",
      "open": "54.50",
      "high": "55.00",
      "low": "53.00",
      "close": "53.00",
      "average": "54.2276",
      "volume": "9702",
      "turnover": "526152.35",
      "trades": "83"
    },
    {
      "date": "2025-11-20",
      "bid": "52.50",
      "ask": "52.90",
      "open": "52.50",
      "high": "53.50",
      "low": "52.10",
      "close": "52.50",
      "average": "52.8583",
      "volume": "10786",
      "turnover": "570518.25",
      "trades": "111"
    },
    {
      "date": "2025-11-21",
      "bid": "52.10",
      "ask": "52.50",
      "open": "51.90",
      "high": "52.80",
      "low": "51.70",
      "close": "52.10",
      "average": "52.2309",
      "volume": "5667",
      "turnover": "295992.4",
      "trades": "86"
    },
    {
      "date": "2025-11-24",
      "bid": "51.80",
      "ask": "52.40",
      "open": "52.10",
      "high": "52.50",
      "low": "51.10",
      "close": "51.60",
      "average": "51.6107",
      "volume": "33128",
      "turnover": "1709556.4",
      "trades": "113"
    },
    {
      "date": "2025-11-25",
      "bid": "51.60",
      "ask": "53.20",
      "open": "53.70",
      "high": "54.00",
      "low": "51.60",
      "close": "53.00",
      "average": "52.9114",
      "volume": "14285",
      "turnover": "756780.55",
      "trades": "164"
    },
    {
      "date": "2025-11-26",
      "bid": "53.50",
      "ask": "54.00",
      "open": "52.40",
      "high": "54.00",
      "low": "52.40",
      "close": "54.00",
      "average": "53.1075",
      "volume": "16437",
      "turnover": "873024.7",
      "trades": "124"
    },
    {
      "date": "2025-11-27",
      "bid": "54.80",
      "ask": "55.00",
      "open": "53.70",
      "high": "55.70",
      "low": "52.60",
      "close": "55.00",
      "average": "54.9628",
      "volume": "92594",
      "turnover": "5089229.05",
      "trades": "206"
    },
    {
      "date": "2025-11-28",
      "bid": "54.10",
      "ask": "54.70",
      "open": "54.80",
      "high": "55.00",
      "low": "53.50",
      "close": "54.90",
      "average": "54.8319",
      "volume": "135918",
      "turnover": "7457256.8",
      "trades": "119"
    },
    {
      "date": "2025-12-01",
      "bid": "52.00",
      "ask": "52.60",
      "open": "54.90",
      "high": "54.90",
      "low": "52.20",
      "close": "52.30",
      "average": "53.0196",
      "volume": "15331",
      "turnover": "812843.4",
      "trades": "127"
    },
    {
      "date": "2025-12-02",
      "bid": "50.50",
      "ask": "51.40",
      "open": "52.30",
      "high": "52.50",
      "low": "50.30",
      "close": "50.70",
      "average": "51.2631",
      "volume": "21111",
      "turnover": "1081679.55",
      "trades": "141"
    },
    {
      "date": "2025-12-03",
      "bid": "49.80",
      "ask": "50.00",
      "open": "51.50",
      "high": "52.60",
      "low": "49.35",
      "close": "50.50",
      "average": "50.8397",
      "volume": "26037",
      "turnover": "1323724.2",
      "trades": "208"
    },
    {
      "date": "2025-12-04",
      "bid": "49.45",
      "ask": "49.50",
      "open": "50.40",
      "high": "50.70",
      "low": "49.05",
      "close": "49.45",
      "average": "49.853",
      "volume": "22392",
      "turnover": "1116462.2",
      "trades": "152"
    },
    {
      "date": "2025-12-05",
      "bid": "49.90",
      "ask": "50.30",
      "open": "49.45",
      "high": "50.60",
      "low": "49.45",
      "close": "50.00",
      "average": "50.079",
      "volume": "19480",
      "turnover": "975554.65",
      "trades": "114"
    },
    {
      "date": "2025-12-08",
      "bid": "48.00",
      "ask": "48.35",
      "open": "49.55",
      "high": "49.55",
      "low": "48.00",
      "close": "48.00",
      "average": "48.7233",
      "volume": "42802",
      "turnover": "2085454.55",
      "trades": "219"
    },
    {
      "date": "2025-12-09",
      "bid": "48.40",
      "ask": "48.70",
      "open": "48.00",
      "high": "49.80",
      "low": "46.55",
      "close": "48.60",
      "average": "47.7365",
      "volume": "60840",
      "turnover": "2904476.96",
      "trades": "274"
    },
    {
      "date": "2025-12-10",
      "bid": "50.10",
      "ask": "50.80",
      "open": "48.95",
      "high": "52.50",
      "low": "48.95",
      "close": "50.20",
      "average": "51.1195",
      "volume": "46149",
      "turnover": "2359056.35",
      "trades": "188"
    },
    {
      "date": "2025-12-11",
      "bid": "48.60",
      "ask": "49.25",
      "open": "50.90",
      "high": "50.90",
      "low": "48.70",
      "close": "48.70",
      "average": "49.4785",
      "volume": "10805",
      "turnover": "534614.75",
      "trades": "91"
    },
    {
      "date": "2025-12-12",
      "bid": "47.50",
      "ask": "48.75",
      "open": "48.60",
      "high": "49.10",
      "low": "47.55",
      "close": "48.10",
      "average": "48.5416",
      "volume": "6532",
      "turnover": "317074",
      "trades": "89"
    },
    {
      "date": "2025-12-15",
      "bid": "48.55",
      "ask": "49.00",
      "open": "49.15",
      "high": "49.15",
      "low": "47.80",
      "close": "48.55",
      "average": "48.4967",
      "volume": "11031",
      "turnover": "534989.01",
      "trades": "111"
    },
    {
      "date": "2025-12-16",
      "bid": "49.15",
      "ask": "49.75",
      "open": "48.50",
      "high": "49.80",
      "low": "48.40",
      "close": "49.30",
      "average": "49.1208",
      "volume": "15530",
      "turnover": "762846.6",
      "trades": "97"
    },
    {
      "date": "2025-12-17",
      "bid": "51.40",
      "ask": "51.90",
      "open": "48.90",
      "high": "51.60",
      "low": "48.65",
      "close": "50.80",
      "average": "50.1821",
      "volume": "10208",
      "turnover": "512446.9",
      "trades": "103"
    },
    {
      "date": "2025-12-18",
      "bid": "50.10",
      "ask": "50.30",
      "open": "50.10",
      "high": "51.10",
      "low": "50.10",
      "close": "50.20",
      "average": "50.3247",
      "volume": "9324",
      "turnover": "470712.6",
      "trades": "75"
    },
    {
      "date": "2025-12-19",
      "bid": "49.35",
      "ask": "49.75",
      "open": "50.10",
      "high": "50.10",
      "low": "49.25",
      "close": "49.65",
      "average": "49.5769",
      "volume": "7335",
      "turnover": "363698.05",
      "trades": "54"
    },
    {
      "date": "2025-12-22",
      "bid": "51.40",
      "ask": "52.00",
      "open": "49.35",
      "high": "52.00",
      "low": "49.00",
      "close": "52.00",
      "average": "50.5637",
      "volume": "24125",
      "turnover": "1219848.78",
      "trades": "112"
    },
    {
      "date": "2025-12-23",
      "bid": "53.80",
      "ask": "54.00",
      "open": "52.00",
      "high": "55.00",
      "low": "52.00",
      "close": "53.80",
      "average": "53.9849",
      "volume": "49529",
      "turnover": "2673622.7",
      "trades": "226"
    },
    {
      "date": "2025-12-29",
      "bid": "57.00",
      "ask": "57.50",
      "open": "54.10",
      "high": "58.80",
      "low": "53.10",
      "close": "57.00",
      "average": "56.4546",
      "volume": "27957",
      "turnover": "1576620.25",
      "trades": "303"
    },
    {
      "date": "2025-12-30",
      "bid": "56.90",
      "ask": "58.20",
      "open": "57.50",
      "high": "59.20",
      "low": "55.10",
      "close": "57.80",
      "average": "57.4854",
      "volume": "32661",
      "turnover": "1876642.95",
      "trades": "299"
    },
    {
      "date": "2026-01-02",
      "bid": "59.10",
      "ask": "59.60",
      "open": "59.80",
      "high": "60.00",
      "low": "58.20",
      "close": "59.20",
      "average": "59.4733",
      "volume": "21061",
      "turnover": "1250820.35",
      "trades": "214"
    },
    {
      "date": "2026-01-05",
      "bid": "56.10",
      "ask": "56.70",
      "open": "59.00",
      "high": "59.00",
      "low": "56.30",
      "close": "56.30",
      "average": "57.4368",
      "volume": "30872",
      "turnover": "1773187.8",
      "trades": "207"
    },
    {
      "date": "2026-01-07",
      "bid": "57.10",
      "ask": "57.30",
      "open": "56.70",
      "high": "57.60",
      "low": "56.30",
      "close": "57.20",
      "average": "57.1594",
      "volume": "43043",
      "turnover": "2459994.4",
      "trades": "283"
    },
    {
      "date": "2026-01-08",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.40",
      "high": "57.40",
      "low": "56.20",
      "close": "56.80",
      "average": "56.81",
      "volume": "22618",
      "turnover": "1284784.25",
      "trades": "199"
    },
    {
      "date": "2026-01-09",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.80",
      "high": "56.80",
      "low": "55.10",
      "close": "55.40",
      "average": "55.8348",
      "volume": "21391",
      "turnover": "1194428.89",
      "trades": "197"
    },
    {
      "date": "2026-01-12",
      "bid": "56.50",
      "ask": "57.20",
      "open": "55.80",
      "high": "57.30",
      "low": "55.80",
      "close": "56.50",
      "average": "56.7898",
      "volume": "23091",
      "turnover": "1311240.89",
      "trades": "196"
    },
    {
      "date": "2026-01-13",
      "bid": "55.60",
      "ask": "55.70",
      "open": "56.90",
      "high": "57.20",
      "low": "55.60",
      "close": "55.60",
      "average": "56.5473",
      "volume": "16494",
      "turnover": "932695.8",
      "trades": "152"
    },
    {
      "date": "2026-01-14",
      "bid": "53.10",
      "ask": "53.30",
      "open": "55.60",
      "high": "55.70",
      "low": "53.00",
      "close": "53.20",
      "average": "54.1429",
      "volume": "19273",
      "turnover": "1043653.8",
      "trades": "226"
    },
    {
      "date": "2026-01-15",
      "bid": "56.40",
      "ask": "56.60",
      "open": "53.70",
      "high": "57.20",
      "low": "53.70",
      "close": "56.40",
      "average": "56.1382",
      "volume": "42271",
      "turnover": "2374258.35",
      "trades": "265"
    },
    {
      "date": "2026-01-16",
      "bid": "57.30",
      "ask": "57.60",
      "open": "57.00",
      "high": "57.90",
      "low": "56.60",
      "close": "57.30",
      "average": "57.2894",
      "volume": "16024",
      "turnover": "917573.5",
      "trades": "105"
    },
    {
      "date": "2026-01-19",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.70",
      "high": "57.70",
      "low": "55.40",
      "close": "56.00",
      "average": "56.2304",
      "volume": "27519",
      "turnover": "1547540.85",
      "trades": "161"
    },
    {
      "date": "2026-01-20",
      "bid": "56.70",
      "ask": "57.30",
      "open": "54.40",
      "high": "58.00",
      "low": "54.40",
      "close": "57.20",
      "average": "56.689",
      "volume": "17065",
      "turnover": "967355.3",
      "trades": "146"
    },
    {
      "date": "2026-01-21",
      "bid": "56.50",
      "ask": "56.90",
      "open": "56.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.40",
      "average": "56.5586",
      "volume": "7223",
      "turnover": "408522.5",
      "trades": "73"
    },
    {
      "date": "2026-01-22",
      "bid": "57.40",
      "ask": "57.50",
      "open": "56.50",
      "high": "58.90",
      "low": "56.50",
      "close": "57.40",
      "average": "57.7571",
      "volume": "35171",
      "turnover": "2031463.4",
      "trades": "225"
    },
    {
      "date": "2026-01-23",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.60",
      "high": "59.00",
      "low": "56.60",
      "close": "56.90",
      "average": "57.8873",
      "volume": "24123",
      "turnover": "1396404.85",
      "trades": "194"
    },
    {
      "date": "2026-01-26",
      "bid": "55.30",
      "ask": "55.60",
      "open": "56.60",
      "high": "56.60",
      "low": "55.00",
      "close": "55.30",
      "average": "55.4576",
      "volume": "12887",
      "turnover": "714709.55",
      "trades": "158"
    },
    {
      "date": "2026-01-27",
      "bid": "59.30",
      "ask": "60.20",
      "open": "55.00",
      "high": "61.90",
      "low": "55.00",
      "close": "60.00",
      "average": "58.6755",
      "volume": "29991",
      "turnover": "1762053.2",
      "trades": "260"
    },
    {
      "date": "2026-01-28",
      "bid": "61.60",
      "ask": "61.90",
      "open": "60.30",
      "high": "62.00",
      "low": "59.10",
      "close": "62.00",
      "average": "60.7027",
      "volume": "35169",
      "turnover": "2135282.1",
      "trades": "382"
    },
    {
      "date": "2026-01-29",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.10",
      "high": "62.30",
      "low": "60.50",
      "close": "60.70",
      "average": "61.0514",
      "volume": "18754",
      "turnover": "1145016.3",
      "trades": "229"
    },
    {
      "date": "2026-01-30",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.40",
      "high": "60.50",
      "low": "59.00",
      "close": "60.30",
      "average": "59.8538",
      "volume": "15300",
      "turnover": "916617.55",
      "trades": "129"
    },
    {
      "date": "2026-02-02",
      "bid": "63.40",
      "ask": "63.90",
      "open": "60.10",
      "high": "64.30",
      "low": "60.10",
      "close": "64.30",
      "average": "62.9695",
      "volume": "48647",
      "turnover": "3059469.15",
      "trades": "375"
    },
    {
      "date": "2026-02-03",
      "bid": "60.00",
      "ask": "60.60",
      "open": "64.80",
      "high": "67.50",
      "low": "59.10",
      "close": "60.00",
      "average": "63.8631",
      "volume": "135890",
      "turnover": "8677673.9",
      "trades": "671"
    },
    {
      "date": "2026-02-04",
      "bid": "61.30",
      "ask": "61.50",
      "open": "59.40",
      "high": "62.80",
      "low": "59.00",
      "close": "61.50",
      "average": "60.5885",
      "volume": "65934",
      "turnover": "3996248.7",
      "trades": "412"
    },
    {
      "date": "2026-02-05",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.50",
      "high": "61.50",
      "low": "60.00",
      "close": "60.50",
      "average": "60.5839",
      "volume": "38318",
      "turnover": "2320484.79",
      "trades": "350"
    },
    {
      "date": "2026-02-06",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.40",
      "high": "62.00",
      "low": "59.20",
      "close": "61.60",
      "average": "60.6151",
      "volume": "24032",
      "turnover": "1456849.9",
      "trades": "167"
    },
    {
      "date": "2026-02-09",
      "bid": "65.00",
      "ask": "65.10",
      "open": "62.00",
      "high": "65.60",
      "low": "60.30",
      "close": "64.80",
      "average": "62.8818",
      "volume": "47964",
      "turnover": "3012027.3",
      "trades": "472"
    },
    {
      "date": "2026-02-10",
      "bid": "65.90",
      "ask": "66.80",
      "open": "65.10",
      "high": "67.20",
      "low": "65.00",
      "close": "66.40",
      "average": "65.9261",
      "volume": "33173",
      "turnover": "2187786.2",
      "trades": "354"
    },
    {
      "date": "2026-02-11",
      "bid": "64.80",
      "ask": "65.30",
      "open": "66.80",
      "high": "66.80",
      "low": "64.40",
      "close": "64.70",
      "average": "65.0705",
      "volume": "46000",
      "turnover": "2992786.4",
      "trades": "431"
    },
    {
      "date": "2026-02-12",
      "bid": "63.60",
      "ask": "63.70",
      "open": "65.30",
      "high": "65.60",
      "low": "63.20",
      "close": "63.80",
      "average": "63.9816",
      "volume": "32389",
      "turnover": "2072516.5",
      "trades": "371"
    },
    {
      "date": "2026-02-13",
      "bid": "61.00",
      "ask": "62.20",
      "open": "63.80",
      "high": "63.80",
      "low": "60.80",
      "close": "62.20",
      "average": "62.2292",
      "volume": "57324",
      "turnover": "3567555.6",
      "trades": "353"
    },
    {
      "date": "2026-02-16",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.70",
      "high": "63.40",
      "low": "60.80",
      "close": "61.00",
      "average": "61.6093",
      "volume": "26459",
      "turnover": "1630700.5",
      "trades": "266"
    },
    {
      "date": "2026-02-17",
      "bid": "61.10",
      "ask": "61.90",
      "open": "61.10",
      "high": "61.60",
      "low": "59.90",
      "close": "61.50",
      "average": "60.5755",
      "volume": "21843",
      "turnover": "1323116.1",
      "trades": "144"
    },
    {
      "date": "2026-02-18",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.10",
      "high": "61.10",
      "low": "59.80",
      "close": "60.50",
      "average": "60.0853",
      "volume": "33520",
      "turnover": "2014483.6",
      "trades": "227"
    },
    {
      "date": "2026-02-19",
      "bid": "59.40",
      "ask": "59.50",
      "open": "61.00",
      "high": "61.00",
      "low": "59.30",
      "close": "59.50",
      "average": "59.6128",
      "volume": "21364",
      "turnover": "1273553.8",
      "trades": "185"
    },
    {
      "date": "2026-02-20",
      "bid": "58.90",
      "ask": "59.30",
      "open": "60.50",
      "high": "60.50",
      "low": "58.20",
      "close": "59.50",
      "average": "59.1362",
      "volume": "34933",
      "turnover": "2066014.4",
      "trades": "198"
    },
    {
      "date": "2026-02-23",
      "bid": "57.30",
      "ask": "57.50",
      "open": "59.30",
      "high": "59.90",
      "low": "57.30",
      "close": "57.30",
      "average": "58.0704",
      "volume": "35766",
      "turnover": "2077172.45",
      "trades": "313"
    },
    {
      "date": "2026-02-24",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.20",
      "low": "56.00",
      "close": "57.60",
      "average": "57.111",
      "volume": "29635",
      "turnover": "1693092",
      "trades": "294"
    },
    {
      "date": "2026-02-25",
      "bid": "57.20",
      "ask": "57.70",
      "open": "57.60",
      "high": "58.00",
      "low": "56.00",
      "close": "57.20",
      "average": "56.5978",
      "volume": "32953",
      "turnover": "1865466.45",
      "trades": "348"
    },
    {
      "date": "2026-02-26",
      "bid": "58.40",
      "ask": "58.50",
      "open": "57.60",
      "high": "58.60",
      "low": "56.30",
      "close": "58.60",
      "average": "57.8938",
      "volume": "37100",
      "turnover": "2147872.95",
      "trades": "362"
    },
    {
      "date": "2026-02-27",
      "bid": "57.90",
      "ask": "58.30",
      "open": "58.40",
      "high": "58.80",
      "low": "57.50",
      "close": "58.00",
      "average": "58.0371",
      "volume": "23593",
      "turnover": "1368782.3",
      "trades": "308"
    },
    {
      "date": "2026-03-02",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.30",
      "high": "57.90",
      "low": "55.10",
      "close": "56.80",
      "average": "56.8468",
      "volume": "23030",
      "turnover": "1309408.25",
      "trades": "283"
    },
    {
      "date": "2026-03-03",
      "bid": "55.20",
      "ask": "62.90",
      "open": "56.80",
      "high": "58.00",
      "low": "54.70",
      "close": "55.30",
      "average": "55.3726",
      "volume": "58968",
      "turnover": "3265517.4",
      "trades": "306"
    },
    {
      "date": "2026-03-04",
      "bid": "55.60",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.50",
      "low": "53.80",
      "close": "56.00",
      "average": "54.9337",
      "volume": "30893",
      "turnover": "1697524.1",
      "trades": "255"
    },
    {
      "date": "2026-03-05",
      "bid": "55.20",
      "ask": "55.50",
      "open": "56.00",
      "high": "56.90",
      "low": "54.50",
      "close": "55.20",
      "average": "55.5794",
      "volume": "31009",
      "turnover": "1724462.95",
      "trades": "232"
    },
    {
      "date": "2026-03-06",
      "bid": "54.60",
      "ask": "55.30",
      "open": "55.10",
      "high": "57.40",
      "low": "54.10",
      "close": "55.50",
      "average": "55.0129",
      "volume": "16646",
      "turnover": "916160.7",
      "trades": "129"
    },
    {
      "date": "2026-03-09",
      "bid": "54.10",
      "ask": "55.50",
      "open": "55.30",
      "high": "55.50",
      "low": "53.00",
      "close": "55.50",
      "average": "53.9179",
      "volume": "9799",
      "turnover": "528711.6",
      "trades": "85"
    },
    {
      "date": "2026-03-10",
      "bid": "54.10",
      "ask": "55.40",
      "open": "55.40",
      "high": "56.80",
      "low": "54.50",
      "close": "55.50",
      "average": "55.6244",
      "volume": "19116",
      "turnover": "1063231.75",
      "trades": "159"
    },
    {
      "date": "2026-03-11",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.00",
      "high": "55.60",
      "low": "53.70",
      "close": "54.10",
      "average": "54.0877",
      "volume": "25159",
      "turnover": "1360810.8",
      "trades": "146"
    },
    {
      "date": "2026-03-12",
      "bid": "53.00",
      "ask": "53.20",
      "open": "54.10",
      "high": "55.20",
      "low": "52.90",
      "close": "53.60",
      "average": "53.1592",
      "volume": "25213",
      "turnover": "1340278.3",
      "trades": "131"
    },
    {
      "date": "2026-03-13",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.40",
      "high": "53.60",
      "low": "52.20",
      "close": "52.30",
      "average": "52.3293",
      "volume": "27036",
      "turnover": "1414775.5",
      "trades": "133"
    },
    {
      "date": "2026-03-16",
      "bid": "52.40",
      "ask": "52.90",
      "open": "52.10",
      "high": "53.00",
      "low": "51.50",
      "close": "52.90",
      "average": "52.3381",
      "volume": "8575",
      "turnover": "448873.1",
      "trades": "59"
    },
    {
      "date": "2026-03-17",
      "bid": "54.40",
      "ask": "54.80",
      "open": "53.90",
      "high": "55.00",
      "low": "53.00",
      "close": "54.20",
      "average": "54.2369",
      "volume": "23355",
      "turnover": "1266658",
      "trades": "184"
    },
    {
      "date": "2026-03-18",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.40",
      "high": "54.90",
      "low": "54.40",
      "close": "54.60",
      "average": "54.5241",
      "volume": "32669",
      "turnover": "1782344.65",
      "trades": "205"
    },
    {
      "date": "2026-03-19",
      "bid": "52.10",
      "ask": "52.50",
      "open": "54.80",
      "high": "54.80",
      "low": "52.00",
      "close": "52.10",
      "average": "52.6435",
      "volume": "11770",
      "turnover": "620183.9",
      "trades": "71"
    },
    {
      "date": "2026-03-20",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.10",
      "high": "53.20",
      "low": "51.60",
      "close": "52.20",
      "average": "52.3765",
      "volume": "21070",
      "turnover": "1103572.39",
      "trades": "79"
    },
    {
      "date": "2026-03-23",
      "bid": "50.80",
      "ask": "52.40",
      "open": "50.20",
      "high": "53.50",
      "low": "49.75",
      "close": "52.50",
      "average": "51.4083",
      "volume": "19443",
      "turnover": "999477.2",
      "trades": "138"
    },
    {
      "date": "2026-03-24",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.30",
      "high": "53.70",
      "low": "50.60",
      "close": "51.40",
      "average": "51.8227",
      "volume": "10911",
      "turnover": "565437.8",
      "trades": "89"
    },
    {
      "date": "2026-03-25",
      "bid": "52.90",
      "ask": "53.00",
      "open": "52.40",
      "high": "54.50",
      "low": "52.00",
      "close": "53.00",
      "average": "52.877",
      "volume": "26623",
      "turnover": "1408466.05",
      "trades": "153"
    },
    {
      "date": "2026-03-26",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.00",
      "high": "54.30",
      "low": "52.00",
      "close": "53.10",
      "average": "52.8479",
      "volume": "2981",
      "turnover": "157577.5",
      "trades": "46"
    },
    {
      "date": "2026-03-27",
      "bid": "50.70",
      "ask": "51.00",
      "open": "53.10",
      "high": "53.10",
      "low": "50.50",
      "close": "50.80",
      "average": "51.3342",
      "volume": "42777",
      "turnover": "2196264.95",
      "trades": "266"
    },
    {
      "date": "2026-03-30",
      "bid": "51.60",
      "ask": "52.20",
      "open": "51.00",
      "high": "52.60",
      "low": "50.50",
      "close": "52.20",
      "average": "51.9606",
      "volume": "9455",
      "turnover": "491182.6",
      "trades": "86"
    },
    {
      "date": "2026-03-31",
      "bid": "54.30",
      "ask": "57.50",
      "open": "52.20",
      "high": "57.60",
      "low": "50.60",
      "close": "54.40",
      "average": "52.8272",
      "volume": "21378",
      "turnover": "1129013",
      "trades": "136"
    },
    {
      "date": "2026-04-01",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.80",
      "high": "58.00",
      "low": "54.90",
      "close": "55.80",
      "average": "55.8303",
      "volume": "20007",
      "turnover": "1116713.3",
      "trades": "161"
    },
    {
      "date": "2026-04-02",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.80",
      "high": "55.00",
      "low": "54.20",
      "close": "55.00",
      "average": "54.7521",
      "volume": "965",
      "turnover": "52835.8",
      "trades": "21"
    },
    {
      "date": "2026-04-07",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.90",
      "high": "56.20",
      "low": "53.50",
      "close": "53.80",
      "average": "55.535",
      "volume": "18169",
      "turnover": "1008783.1",
      "trades": "95"
    },
    {
      "date": "2026-04-08",
      "bid": "54.60",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.80",
      "low": "54.10",
      "close": "54.70",
      "average": "55.0989",
      "volume": "16463",
      "turnover": "907083.45",
      "trades": "147"
    },
    {
      "date": "2026-04-09",
      "bid": "53.10",
      "ask": "54.80",
      "open": "54.90",
      "high": "54.90",
      "low": "52.80",
      "close": "54.00",
      "average": "53.5861",
      "volume": "5144",
      "turnover": "275647",
      "trades": "55"
    },
    {
      "date": "2026-04-10",
      "bid": "54.90",
      "ask": "55.50",
      "open": "54.00",
      "high": "55.70",
      "low": "53.20",
      "close": "55.50",
      "average": "54.2331",
      "volume": "17126",
      "turnover": "930198.95",
      "trades": "99"
    },
    {
      "date": "2026-04-13",
      "bid": "55.50",
      "ask": "56.00",
      "open": "55.70",
      "high": "56.30",
      "low": "54.30",
      "close": "55.40",
      "average": "55.2789",
      "volume": "6204",
      "turnover": "342271.6",
      "trades": "69"
    },
    {
      "date": "2026-04-14",
      "bid": "55.80",
      "ask": "56.40",
      "open": "55.50",
      "high": "57.70",
      "low": "55.40",
      "close": "55.90",
      "average": "56.6395",
      "volume": "31877",
      "turnover": "1805496.3",
      "trades": "156"
    },
    {
      "date": "2026-04-15",
      "bid": "55.60",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.90",
      "low": "55.20",
      "close": "55.60",
      "average": "55.9137",
      "volume": "20922",
      "turnover": "1169825.7",
      "trades": "116"
    },
    {
      "date": "2026-04-16",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.90",
      "low": "54.00",
      "close": "55.90",
      "average": "55.6694",
      "volume": "27999",
      "turnover": "1558666.4",
      "trades": "187"
    },
    {
      "date": "2026-04-17",
      "bid": "57.40",
      "ask": "58.20",
      "open": "56.00",
      "high": "58.90",
      "low": "55.40",
      "close": "58.10",
      "average": "57.1012",
      "volume": "27928",
      "turnover": "1594835.95",
      "trades": "141"
    },
    {
      "date": "2026-04-20",
      "bid": "54.90",
      "ask": "55.00",
      "open": "58.40",
      "high": "58.40",
      "low": "54.50",
      "close": "54.50",
      "average": "55.7182",
      "volume": "44115",
      "turnover": "2458283",
      "trades": "251"
    },
    {
      "date": "2026-04-21",
      "bid": "52.40",
      "ask": "52.50",
      "open": "55.00",
      "high": "55.20",
      "low": "52.10",
      "close": "52.40",
      "average": "53.7906",
      "volume": "20705",
      "turnover": "1113590",
      "trades": "172"
    },
    {
      "date": "2026-04-22",
      "bid": "51.20",
      "ask": "51.50",
      "open": "53.10",
      "high": "56.40",
      "low": "51.10",
      "close": "51.40",
      "average": "52.1973",
      "volume": "16319",
      "turnover": "851808",
      "trades": "116"
    },
    {
      "date": "2026-04-23",
      "bid": "50.60",
      "ask": "51.70",
      "open": "54.10",
      "high": "54.10",
      "low": "50.10",
      "close": "51.10",
      "average": "51.261",
      "volume": "27455",
      "turnover": "1407371.2",
      "trades": "125"
    },
    {
      "date": "2026-04-24",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.50",
      "high": "52.80",
      "low": "50.00",
      "close": "50.70",
      "average": "51.0897",
      "volume": "28665",
      "turnover": "1464486.7",
      "trades": "142"
    },
    {
      "date": "2026-04-27",
      "bid": "50.30",
      "ask": "50.70",
      "open": "50.20",
      "high": "51.40",
      "low": "50.20",
      "close": "50.30",
      "average": "50.5237",
      "volume": "15649",
      "turnover": "790655.05",
      "trades": "109"
    },
    {
      "date": "2026-04-28",
      "bid": "48.60",
      "ask": "49.05",
      "open": "50.10",
      "high": "50.20",
      "low": "47.35",
      "close": "49.00",
      "average": "48.3919",
      "volume": "51786",
      "turnover": "2506111.23",
      "trades": "243"
    },
    {
      "date": "2026-04-29",
      "bid": "47.35",
      "ask": "47.80",
      "open": "48.60",
      "high": "48.80",
      "low": "47.10",
      "close": "47.30",
      "average": "47.8895",
      "volume": "21501",
      "turnover": "1029842.6",
      "trades": "142"
    },
    {
      "date": "2026-04-30",
      "bid": "48.65",
      "ask": "50.10",
      "open": "47.35",
      "high": "50.00",
      "low": "47.35",
      "close": "49.80",
      "average": "48.6091",
      "volume": "14426",
      "turnover": "701299.3",
      "trades": "101"
    },
    {
      "date": "2026-05-04",
      "bid": "47.80",
      "ask": "48.40",
      "open": "50.30",
      "high": "50.90",
      "low": "47.65",
      "close": "47.80",
      "average": "48.8057",
      "volume": "21068",
      "turnover": "1028127.28",
      "trades": "173"
    },
    {
      "date": "2026-05-05",
      "bid": "47.80",
      "ask": "48.65",
      "open": "49.05",
      "high": "49.90",
      "low": "47.80",
      "close": "47.85",
      "average": "48.5407",
      "volume": "7297",
      "turnover": "354190.28",
      "trades": "87"
    },
    {
      "date": "2026-05-06",
      "bid": "49.00",
      "ask": "49.50",
      "open": "48.00",
      "high": "50.10",
      "low": "48.00",
      "close": "49.00",
      "average": "49.3906",
      "volume": "16868",
      "turnover": "833050.1",
      "trades": "123"
    },
    {
      "date": "2026-05-07",
      "bid": "49.15",
      "ask": "49.60",
      "open": "49.30",
      "high": "53.20",
      "low": "48.55",
      "close": "53.20",
      "average": "50.4197",
      "volume": "10637",
      "turnover": "536314.3",
      "trades": "89"
    },
    {
      "date": "2026-05-08",
      "bid": "30.40",
      "ask": "30.45",
      "open": "33.80",
      "high": "36.00",
      "low": "30.30",
      "close": "30.65",
      "average": "32.9873",
      "volume": "1151207",
      "turnover": "37972258.15",
      "trades": "3154"
    },
    {
      "date": "2026-05-11",
      "bid": "28.80",
      "ask": "29.00",
      "open": "30.65",
      "high": "31.30",
      "low": "28.20",
      "close": "28.80",
      "average": "29.0558",
      "volume": "367648",
      "turnover": "10682249.89",
      "trades": "1074"
    },
    {
      "date": "2026-05-12",
      "bid": "27.40",
      "ask": "27.70",
      "open": "29.00",
      "high": "29.00",
      "low": "27.00",
      "close": "27.70",
      "average": "27.6155",
      "volume": "207484",
      "turnover": "5729860.68",
      "trades": "567"
    },
    {
      "date": "2026-05-13",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.75",
      "high": "27.75",
      "low": "26.20",
      "close": "27.05",
      "average": "26.7949",
      "volume": "111882",
      "turnover": "2997235.76",
      "trades": "323"
    },
    {
      "date": "2026-05-15",
      "bid": "26.65",
      "ask": "27.05",
      "open": "26.75",
      "high": "27.20",
      "low": "26.35",
      "close": "27.20",
      "average": "26.5859",
      "volume": "134751",
      "turnover": "3583047.31",
      "trades": "472"
    },
    {
      "date": "2026-05-18",
      "bid": "25.85",
      "ask": "26.00",
      "open": "27.05",
      "high": "27.45",
      "low": "26.00",
      "close": "26.15",
      "average": "26.6625",
      "volume": "100195",
      "turnover": "2672077.56",
      "trades": "301"
    },
    {
      "date": "2026-05-19",
      "bid": "25.40",
      "ask": "25.65",
      "open": "26.05",
      "high": "26.40",
      "low": "25.30",
      "close": "25.60",
      "average": "25.608",
      "volume": "109905",
      "turnover": "2814541.25",
      "trades": "357"
    },
    {
      "date": "2026-05-20",
      "bid": "25.05",
      "ask": "25.10",
      "open": "25.45",
      "high": "25.75",
      "low": "24.30",
      "close": "25.10",
      "average": "24.9257",
      "volume": "141564",
      "turnover": "3530667.86",
      "trades": "459"
    },
    {
      "date": "2026-05-21",
      "bid": "25.25",
      "ask": "25.55",
      "open": "25.00",
      "high": "26.00",
      "low": "24.55",
      "close": "26.00",
      "average": "25.2124",
      "volume": "161874",
      "turnover": "4081637.12",
      "trades": "325"
    },
    {
      "date": "2026-05-22",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.05",
      "high": "26.50",
      "low": "25.75",
      "close": "26.10",
      "average": "26.1963",
      "volume": "97163",
      "turnover": "2546255.89",
      "trades": "253"
    },
    {
      "date": "2026-05-25",
      "bid": "26.55",
      "ask": "26.80",
      "open": "26.50",
      "high": "27.90",
      "low": "26.35",
      "close": "26.95",
      "average": "26.8808",
      "volume": "114423",
      "turnover": "3075768",
      "trades": "367"
    },
    {
      "date": "2026-05-26",
      "bid": "26.15",
      "ask": "26.65",
      "open": "26.95",
      "high": "27.00",
      "low": "26.00",
      "close": "26.15",
      "average": "26.3749",
      "volume": "76085",
      "turnover": "2006859.81",
      "trades": "302"
    },
    {
      "date": "2026-05-27",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.50",
      "low": "25.35",
      "close": "25.75",
      "average": "25.7355",
      "volume": "41074",
      "turnover": "1055850.37",
      "trades": "170"
    },
    {
      "date": "2026-05-28",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.75",
      "high": "25.80",
      "low": "25.00",
      "close": "25.70",
      "average": "25.4148",
      "volume": "43377",
      "turnover": "1102235.85",
      "trades": "154"
    },
    {
      "date": "2026-05-29",
      "bid": "24.65",
      "ask": "24.75",
      "open": "25.65",
      "high": "25.80",
      "low": "24.00",
      "close": "24.75",
      "average": "24.8219",
      "volume": "60165",
      "turnover": "1493519.23",
      "trades": "199"
    },
    {
      "date": "2026-06-01",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.80",
      "high": "24.85",
      "low": "23.70",
      "close": "23.90",
      "average": "24.306",
      "volume": "33325",
      "turnover": "809998.7",
      "trades": "186"
    },
    {
      "date": "2026-06-02",
      "bid": "23.35",
      "ask": "24.05",
      "open": "23.75",
      "high": "24.10",
      "low": "23.20",
      "close": "23.35",
      "average": "23.5897",
      "volume": "75623",
      "turnover": "1783387.19",
      "trades": "246"
    },
    {
      "date": "2026-06-03",
      "bid": "23.65",
      "ask": "23.70",
      "open": "24.05",
      "high": "24.10",
      "low": "23.20",
      "close": "23.60",
      "average": "23.6261",
      "volume": "63331",
      "turnover": "1496292",
      "trades": "180"
    },
    {
      "date": "2026-06-04",
      "bid": "24.45",
      "ask": "24.75",
      "open": "23.80",
      "high": "25.20",
      "low": "23.80",
      "close": "24.80",
      "average": "24.4346",
      "volume": "50353",
      "turnover": "1230391.05",
      "trades": "177"
    },
    {
      "date": "2026-06-05",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.85",
      "high": "25.45",
      "low": "24.20",
      "close": "24.60",
      "average": "24.9257",
      "volume": "61291",
      "turnover": "1527738.15",
      "trades": "147"
    },
    {
      "date": "2026-06-08",
      "bid": "24.10",
      "ask": "24.60",
      "open": "24.65",
      "high": "24.65",
      "low": "23.85",
      "close": "24.40",
      "average": "24.1502",
      "volume": "27778",
      "turnover": "670844.1",
      "trades": "96"
    },
    {
      "date": "2026-06-09",
      "bid": "23.80",
      "ask": "24.15",
      "open": "23.85",
      "high": "24.95",
      "low": "23.60",
      "close": "24.15",
      "average": "24.0479",
      "volume": "21081",
      "turnover": "506953.8",
      "trades": "93"
    },
    {
      "date": "2026-06-10",
      "bid": "23.55",
      "ask": "23.80",
      "open": "24.20",
      "high": "24.65",
      "low": "23.60",
      "close": "23.75",
      "average": "23.9048",
      "volume": "8468",
      "turnover": "202425.55",
      "trades": "50"
    },
    {
      "date": "2026-06-11",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.75",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.7999",
      "volume": "26597",
      "turnover": "633056.85",
      "trades": "74"
    },
    {
      "date": "2026-06-12",
      "bid": "24.05",
      "ask": "24.35",
      "open": "23.65",
      "high": "24.55",
      "low": "23.65",
      "close": "24.55",
      "average": "24.2112",
      "volume": "41488",
      "turnover": "1004473.5",
      "trades": "106"
    },
    {
      "date": "2026-06-15",
      "bid": "25.10",
      "ask": "25.40",
      "open": "24.30",
      "high": "27.20",
      "low": "24.30",
      "close": "25.40",
      "average": "25.6273",
      "volume": "115789",
      "turnover": "2967320.9",
      "trades": "278"
    },
    {
      "date": "2026-06-16",
      "bid": "25.05",
      "ask": "25.45",
      "open": "25.45",
      "high": "26.00",
      "low": "24.90",
      "close": "25.45",
      "average": "25.4821",
      "volume": "12674",
      "turnover": "322960.05",
      "trades": "59"
    },
    {
      "date": "2026-06-17",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.05",
      "high": "25.45",
      "low": "24.85",
      "close": "25.20",
      "average": "25.1052",
      "volume": "11386",
      "turnover": "285847.35",
      "trades": "66"
    },
    {
      "date": "2026-06-18",
      "bid": "24.65",
      "ask": "25.20",
      "open": "25.05",
      "high": "25.20",
      "low": "23.75",
      "close": "24.95",
      "average": "24.4315",
      "volume": "33729",
      "turnover": "824040.19",
      "trades": "128"
    },
    {
      "date": "2026-06-22",
      "bid": "25.10",
      "ask": "25.40",
      "open": "24.85",
      "high": "25.65",
      "low": "23.85",
      "close": "25.40",
      "average": "25.2926",
      "volume": "43888",
      "turnover": "1110041.85",
      "trades": "96"
    },
    {
      "date": "2026-06-23",
      "bid": "24.75",
      "ask": "25.25",
      "open": "26.95",
      "high": "26.95",
      "low": "24.65",
      "close": "25.15",
      "average": "25.0405",
      "volume": "11894",
      "turnover": "297832.1",
      "trades": "48"
    },
    {
      "date": "2026-06-24",
      "bid": "24.10",
      "ask": "24.35",
      "open": "24.75",
      "high": "25.65",
      "low": "23.50",
      "close": "24.15",
      "average": "24.1117",
      "volume": "20069",
      "turnover": "484299.1",
      "trades": "75"
    },
    {
      "date": "2026-06-25",
      "bid": "22.65",
      "ask": "23.00",
      "open": "23.85",
      "high": "24.70",
      "low": "22.65",
      "close": "23.00",
      "average": "23.538",
      "volume": "44276",
      "turnover": "1042170.6",
      "trades": "194"
    },
    {
      "date": "2026-06-26",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.90",
      "low": "21.35",
      "close": "23.60",
      "average": "22.5509",
      "volume": "62550",
      "turnover": "1410560.1",
      "trades": "141"
    },
    {
      "date": "2026-06-29",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.60",
      "high": "24.00",
      "low": "22.70",
      "close": "23.15",
      "average": "23.0472",
      "volume": "28945",
      "turnover": "667155.62",
      "trades": "97"
    },
    {
      "date": "2026-06-30",
      "bid": "23.70",
      "ask": "23.90",
      "open": "22.90",
      "high": "24.65",
      "low": "22.80",
      "close": "23.70",
      "average": "23.5127",
      "volume": "24482",
      "turnover": "575638.15",
      "trades": "76"
    },
    {
      "date": "2026-07-01",
      "bid": "23.35",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.00",
      "low": "23.30",
      "close": "23.70",
      "average": "23.8041",
      "volume": "22893",
      "turnover": "544881.7",
      "trades": "56"
    },
    {
      "date": "2026-07-02",
      "bid": "23.15",
      "ask": "23.20",
      "open": "24.70",
      "high": "24.75",
      "low": "23.10",
      "close": "23.15",
      "average": "23.5389",
      "volume": "9772",
      "turnover": "230022.4",
      "trades": "57"
    },
    {
      "date": "2026-07-03",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.10",
      "high": "23.95",
      "low": "23.00",
      "close": "23.85",
      "average": "23.453",
      "volume": "23951",
      "turnover": "561723.45",
      "trades": "98"
    },
    {
      "date": "2026-07-06",
      "bid": "23.35",
      "ask": "23.65",
      "open": "23.60",
      "high": "24.00",
      "low": "23.35",
      "close": "23.35",
      "average": "23.7193",
      "volume": "11507",
      "turnover": "272938.35",
      "trades": "43"
    },
    {
      "date": "2026-07-07",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.95",
      "high": "24.00",
      "low": "23.35",
      "close": "23.75",
      "average": "23.8376",
      "volume": "8011",
      "turnover": "190962.48",
      "trades": "48"
    },
    {
      "date": "2026-07-08",
      "bid": "23.35",
      "ask": "23.75",
      "open": "23.85",
      "high": "23.85",
      "low": "23.10",
      "close": "23.75",
      "average": "23.3043",
      "volume": "25947",
      "turnover": "604677.75",
      "trades": "76"
    },
    {
      "date": "2026-07-09",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.30",
      "low": "23.30",
      "close": "23.90",
      "average": "23.8254",
      "volume": "20033",
      "turnover": "477293.85",
      "trades": "51"
    },
    {
      "date": "2026-07-10",
      "bid": "22.75",
      "ask": "23.40",
      "open": "23.60",
      "high": "23.95",
      "low": "22.30",
      "close": "23.35",
      "average": "23.355",
      "volume": "58886",
      "turnover": "1375399.08",
      "trades": "118"
    },
    {
      "date": "2026-07-13",
      "bid": "22.45",
      "ask": "22.85",
      "open": "23.35",
      "high": "24.20",
      "low": "22.20",
      "close": "22.90",
      "average": "23.3793",
      "volume": "32965",
      "turnover": "770745.82",
      "trades": "86"
    },
    {
      "date": "2026-07-14",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.45",
      "high": "23.50",
      "low": "22.10",
      "close": "22.95",
      "average": "22.8125",
      "volume": "19531",
      "turnover": "445554.5",
      "trades": "66"
    },
    {
      "date": "2026-07-15",
      "bid": "22.10",
      "ask": "22.55",
      "open": "22.65",
      "high": "23.25",
      "low": "21.75",
      "close": "22.55",
      "average": "22.3004",
      "volume": "25764",
      "turnover": "574546.4",
      "trades": "84"
    },
    {
      "date": "2026-07-16",
      "bid": "21.95",
      "ask": "22.10",
      "open": "22.75",
      "high": "22.75",
      "low": "21.90",
      "close": "22.10",
      "average": "22.1509",
      "volume": "22376",
      "turnover": "495593.25",
      "trades": "83"
    },
    {
      "date": "2026-07-17",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.85",
      "high": "21.95",
      "low": "21.00",
      "close": "21.40",
      "average": "21.3849",
      "volume": "34766",
      "turnover": "743465.95",
      "trades": "166"
    },
    {
      "date": "2026-07-20",
      "bid": "20.35",
      "ask": "20.70",
      "open": "21.05",
      "high": "21.60",
      "low": "20.20",
      "close": "20.35",
      "average": "20.5816",
      "volume": "51677",
      "turnover": "1063599.48",
      "trades": "129"
    },
    {
      "date": "2026-07-21",
      "bid": "20.25",
      "ask": "21.45",
      "open": "20.35",
      "high": "20.90",
      "low": "20.05",
      "close": "20.75",
      "average": "20.3025",
      "volume": "34494",
      "turnover": "700291.9",
      "trades": "101"
    },
    {
      "date": "2026-07-22",
      "bid": "20.60",
      "ask": "20.85",
      "open": "20.25",
      "high": "21.50",
      "low": "20.20",
      "close": "20.70",
      "average": "20.7219",
      "volume": "76913",
      "turnover": "1593949.57",
      "trades": "94"
    },
    {
      "date": "2026-07-23",
      "bid": "20.25",
      "ask": "20.50",
      "open": "20.65",
      "high": "21.45",
      "low": "20.10",
      "close": "20.55",
      "average": "20.3166",
      "volume": "18528",
      "turnover": "376475.83",
      "trades": "86"
    },
    {
      "date": "2026-07-24",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.25",
      "high": "21.00",
      "low": "19.64",
      "close": "20.60",
      "average": "20.3623",
      "volume": "33295",
      "turnover": "677962.71",
      "trades": "79"
    },
    {
      "date": "2026-07-27",
      "bid": "20.70",
      "ask": "20.85",
      "open": "20.60",
      "high": "21.45",
      "low": "20.20",
      "close": "20.85",
      "average": "20.7764",
      "volume": "25739",
      "turnover": "534763.45",
      "trades": "77"
    },
    {
      "date": "2026-07-28",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "20.05",
      "close": "20.65",
      "average": "20.371",
      "volume": "31740",
      "turnover": "646574.3",
      "trades": "85"
    },
    {
      "date": "2026-07-29",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.65",
      "high": "20.65",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1696",
      "volume": "58168",
      "turnover": "1173224.3",
      "trades": "94"
    },
    {
      "date": "2026-07-30",
      "bid": "20.20",
      "ask": "20.65",
      "open": "20.00",
      "high": "21.15",
      "low": "19.20",
      "close": "20.65",
      "average": "20.0795",
      "volume": "57712",
      "turnover": "1158994.49",
      "trades": "145"
    },
    {
      "date": "2026-07-31",
      "bid": "20.25",
      "ask": "20.35",
      "open": "20.60",
      "high": "20.60",
      "low": "19.60",
      "close": "20.35",
      "average": "20.0174",
      "volume": "21197",
      "turnover": "424309.02",
      "trades": "79"
    },
    {
      "date": "2026-08-03",
      "bid": "20.80",
      "ask": "21.30",
      "open": "20.35",
      "high": "21.65",
      "low": "20.35",
      "close": "21.25",
      "average": "21.0413",
      "volume": "44398",
      "turnover": "934232.25",
      "trades": "101"
    },
    {
      "date": "2026-08-04",
      "bid": "19.70",
      "ask": "19.72",
      "open": "21.30",
      "high": "21.50",
      "low": "19.70",
      "close": "19.72",
      "average": "20.4738",
      "volume": "46283",
      "turnover": "947589.34",
      "trades": "115"
    },
    {
      "date": "2026-08-05",
      "bid": "19.96",
      "ask": "20.30",
      "open": "19.72",
      "high": "20.55",
      "low": "19.72",
      "close": "20.30",
      "average": "20.1922",
      "volume": "44319",
      "turnover": "894899.32",
      "trades": "93"
    },
    {
      "date": "2026-08-06",
      "bid": "21.25",
      "ask": "21.35",
      "open": "19.96",
      "high": "21.70",
      "low": "19.72",
      "close": "21.70",
      "average": "20.9373",
      "volume": "36574",
      "turnover": "765833.67",
      "trades": "133"
    }
  ]
}