{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6167470/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hack?id=TX6167470",
    "requested_from_date": "2025-06-25",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6167470",
    "asset_class": "SHARES",
    "isin": "SE0025138357",
    "symbol": "HACK",
    "company": "Hacksaw",
    "market": null,
    "last_sale_price": "SEK 73.45",
    "time_as_of": "2026-08-05"
  },
  "row_count": 280,
  "first_date": "2025-06-25",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-06-25",
      "bid": "75.73",
      "ask": "75.88",
      "open": "85.00",
      "high": "86.50",
      "low": "75.00",
      "close": "75.00",
      "average": "79.6352",
      "volume": "21242775",
      "turnover": "1689712145.91",
      "trades": "34863"
    },
    {
      "date": "2025-06-26",
      "bid": "79.36",
      "ask": "79.60",
      "open": "75.50",
      "high": "80.00",
      "low": "71.10",
      "close": "80.00",
      "average": "76.4643",
      "volume": "4885759",
      "turnover": "373633675.68",
      "trades": "10224"
    },
    {
      "date": "2025-06-27",
      "bid": "76.97",
      "ask": "77.07",
      "open": "81.20",
      "high": "83.50",
      "low": "75.60",
      "close": "77.00",
      "average": "78.5208",
      "volume": "1478257",
      "turnover": "116287773.94",
      "trades": "4203"
    },
    {
      "date": "2025-06-30",
      "bid": "75.75",
      "ask": "75.80",
      "open": "77.50",
      "high": "78.50",
      "low": "75.05",
      "close": "76.00",
      "average": "76.4091",
      "volume": "349479",
      "turnover": "26699522.68",
      "trades": "1616"
    },
    {
      "date": "2025-07-01",
      "bid": "75.00",
      "ask": "75.15",
      "open": "75.85",
      "high": "77.50",
      "low": "74.95",
      "close": "75.70",
      "average": "75.6694",
      "volume": "895596",
      "turnover": "67783492.91",
      "trades": "1328"
    },
    {
      "date": "2025-07-02",
      "bid": "76.00",
      "ask": "76.05",
      "open": "75.15",
      "high": "77.00",
      "low": "74.40",
      "close": "76.50",
      "average": "75.5756",
      "volume": "849844",
      "turnover": "64203869.43",
      "trades": "2046"
    },
    {
      "date": "2025-07-03",
      "bid": "76.80",
      "ask": "76.95",
      "open": "76.55",
      "high": "78.00",
      "low": "75.60",
      "close": "77.00",
      "average": "76.9722",
      "volume": "423160",
      "turnover": "32573782.04",
      "trades": "1480"
    },
    {
      "date": "2025-07-04",
      "bid": "76.20",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.40",
      "low": "75.50",
      "close": "77.00",
      "average": "76.7305",
      "volume": "293247",
      "turnover": "22500994.9",
      "trades": "741"
    },
    {
      "date": "2025-07-07",
      "bid": "74.65",
      "ask": "74.90",
      "open": "77.00",
      "high": "77.15",
      "low": "74.10",
      "close": "75.00",
      "average": "75.0729",
      "volume": "439074",
      "turnover": "32961223.85",
      "trades": "1210"
    },
    {
      "date": "2025-07-08",
      "bid": "74.35",
      "ask": "75.10",
      "open": "75.05",
      "high": "76.45",
      "low": "74.10",
      "close": "74.45",
      "average": "74.9358",
      "volume": "446505",
      "turnover": "33464236",
      "trades": "934"
    },
    {
      "date": "2025-07-09",
      "bid": "74.45",
      "ask": "74.75",
      "open": "74.35",
      "high": "75.00",
      "low": "73.00",
      "close": "75.00",
      "average": "74.382",
      "volume": "531598",
      "turnover": "39539914.36",
      "trades": "1506"
    },
    {
      "date": "2025-07-10",
      "bid": "75.75",
      "ask": "76.30",
      "open": "74.90",
      "high": "76.50",
      "low": "74.10",
      "close": "76.00",
      "average": "75.8334",
      "volume": "350633",
      "turnover": "26589636.23",
      "trades": "1003"
    },
    {
      "date": "2025-07-11",
      "bid": "76.35",
      "ask": "76.85",
      "open": "76.00",
      "high": "77.90",
      "low": "75.20",
      "close": "76.75",
      "average": "76.6137",
      "volume": "509203",
      "turnover": "38966489.35",
      "trades": "1508"
    },
    {
      "date": "2025-07-14",
      "bid": "76.00",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.85",
      "low": "75.15",
      "close": "76.00",
      "average": "76.3129",
      "volume": "388380",
      "turnover": "29630996.93",
      "trades": "1852"
    },
    {
      "date": "2025-07-15",
      "bid": "75.25",
      "ask": "75.50",
      "open": "76.50",
      "high": "76.65",
      "low": "75.00",
      "close": "75.50",
      "average": "75.5237",
      "volume": "190200",
      "turnover": "14366502.81",
      "trades": "645"
    },
    {
      "date": "2025-07-16",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.50",
      "high": "76.85",
      "low": "75.35",
      "close": "76.50",
      "average": "76.306",
      "volume": "386232",
      "turnover": "29457306.82",
      "trades": "1108"
    },
    {
      "date": "2025-07-17",
      "bid": "78.25",
      "ask": "78.45",
      "open": "76.10",
      "high": "79.00",
      "low": "76.10",
      "close": "78.50",
      "average": "77.7845",
      "volume": "809307",
      "turnover": "62948243.58",
      "trades": "1932"
    },
    {
      "date": "2025-07-18",
      "bid": "79.50",
      "ask": "79.70",
      "open": "78.50",
      "high": "80.10",
      "low": "78.40",
      "close": "79.95",
      "average": "79.6587",
      "volume": "589089",
      "turnover": "46921837.09",
      "trades": "1428"
    },
    {
      "date": "2025-07-21",
      "bid": "78.15",
      "ask": "78.45",
      "open": "80.05",
      "high": "80.25",
      "low": "76.45",
      "close": "77.70",
      "average": "78.8714",
      "volume": "386187",
      "turnover": "30489128",
      "trades": "1195"
    },
    {
      "date": "2025-07-22",
      "bid": "77.80",
      "ask": "78.25",
      "open": "78.15",
      "high": "78.50",
      "low": "76.90",
      "close": "78.00",
      "average": "77.8694",
      "volume": "101281",
      "turnover": "7885505.83",
      "trades": "479"
    },
    {
      "date": "2025-07-23",
      "bid": "78.80",
      "ask": "79.25",
      "open": "78.50",
      "high": "79.90",
      "low": "77.60",
      "close": "79.35",
      "average": "79.0936",
      "volume": "668014",
      "turnover": "52835648.75",
      "trades": "673"
    },
    {
      "date": "2025-07-24",
      "bid": "81.70",
      "ask": "81.85",
      "open": "79.50",
      "high": "82.10",
      "low": "79.25",
      "close": "81.75",
      "average": "80.9232",
      "volume": "756933",
      "turnover": "61435872.22",
      "trades": "1547"
    },
    {
      "date": "2025-07-25",
      "bid": "84.00",
      "ask": "84.70",
      "open": "82.00",
      "high": "85.50",
      "low": "82.00",
      "close": "84.25",
      "average": "84.1389",
      "volume": "484660",
      "turnover": "40656087.86",
      "trades": "1821"
    },
    {
      "date": "2025-07-28",
      "bid": "83.15",
      "ask": "83.45",
      "open": "84.75",
      "high": "84.90",
      "low": "81.25",
      "close": "83.70",
      "average": "83.45",
      "volume": "297702",
      "turnover": "24948868.64",
      "trades": "1250"
    },
    {
      "date": "2025-07-29",
      "bid": "85.50",
      "ask": "85.65",
      "open": "84.55",
      "high": "86.90",
      "low": "75.00",
      "close": "75.00",
      "average": "84.8013",
      "volume": "563343",
      "turnover": "47826306.02",
      "trades": "1813"
    },
    {
      "date": "2025-07-30",
      "bid": "78.70",
      "ask": "78.95",
      "open": "87.35",
      "high": "87.50",
      "low": "76.00",
      "close": "78.30",
      "average": "80.4088",
      "volume": "1387282",
      "turnover": "111425812.86",
      "trades": "4843"
    },
    {
      "date": "2025-07-31",
      "bid": "76.85",
      "ask": "77.35",
      "open": "79.00",
      "high": "80.40",
      "low": "77.00",
      "close": "77.15",
      "average": "78.2778",
      "volume": "359064",
      "turnover": "28233282.44",
      "trades": "1306"
    },
    {
      "date": "2025-08-01",
      "bid": "75.60",
      "ask": "76.00",
      "open": "77.15",
      "high": "78.20",
      "low": "75.00",
      "close": "75.55",
      "average": "75.7624",
      "volume": "223551",
      "turnover": "16936511.39",
      "trades": "1332"
    },
    {
      "date": "2025-08-04",
      "bid": "74.95",
      "ask": "75.10",
      "open": "75.55",
      "high": "77.00",
      "low": "73.95",
      "close": "75.00",
      "average": "75.1308",
      "volume": "188196",
      "turnover": "14135401.1",
      "trades": "1244"
    },
    {
      "date": "2025-08-05",
      "bid": "72.55",
      "ask": "72.85",
      "open": "81.00",
      "high": "81.65",
      "low": "71.75",
      "close": "71.75",
      "average": "75.6382",
      "volume": "2250139",
      "turnover": "170673494.01",
      "trades": "7986"
    },
    {
      "date": "2025-08-06",
      "bid": "73.80",
      "ask": "73.85",
      "open": "72.80",
      "high": "74.25",
      "low": "72.00",
      "close": "73.50",
      "average": "73.2748",
      "volume": "555129",
      "turnover": "41008498.34",
      "trades": "2301"
    },
    {
      "date": "2025-08-07",
      "bid": "71.25",
      "ask": "71.40",
      "open": "73.85",
      "high": "74.10",
      "low": "71.01",
      "close": "71.50",
      "average": "71.985",
      "volume": "652808",
      "turnover": "46983991.83",
      "trades": "2708"
    },
    {
      "date": "2025-08-08",
      "bid": "69.86",
      "ask": "70.24",
      "open": "71.60",
      "high": "71.99",
      "low": "69.66",
      "close": "69.75",
      "average": "70.5663",
      "volume": "417974",
      "turnover": "29502482.29",
      "trades": "1952"
    },
    {
      "date": "2025-08-11",
      "bid": "68.33",
      "ask": "68.65",
      "open": "69.76",
      "high": "70.49",
      "low": "67.54",
      "close": "68.50",
      "average": "68.3959",
      "volume": "418179",
      "turnover": "28599670.61",
      "trades": "2176"
    },
    {
      "date": "2025-08-12",
      "bid": "68.40",
      "ask": "68.63",
      "open": "68.50",
      "high": "68.99",
      "low": "67.72",
      "close": "68.22",
      "average": "68.292",
      "volume": "253162",
      "turnover": "17291114.73",
      "trades": "1220"
    },
    {
      "date": "2025-08-13",
      "bid": "67.94",
      "ask": "68.07",
      "open": "68.24",
      "high": "68.67",
      "low": "66.61",
      "close": "68.17",
      "average": "67.4212",
      "volume": "693595",
      "turnover": "46747257.97",
      "trades": "2017"
    },
    {
      "date": "2025-08-14",
      "bid": "68.91",
      "ask": "69.10",
      "open": "68.17",
      "high": "69.02",
      "low": "67.49",
      "close": "68.60",
      "average": "68.4614",
      "volume": "252891",
      "turnover": "17317704.67",
      "trades": "1265"
    },
    {
      "date": "2025-08-15",
      "bid": "67.30",
      "ask": "67.44",
      "open": "68.91",
      "high": "69.13",
      "low": "67.09",
      "close": "67.09",
      "average": "67.9088",
      "volume": "250207",
      "turnover": "16997744.62",
      "trades": "1047"
    },
    {
      "date": "2025-08-18",
      "bid": "68.91",
      "ask": "69.35",
      "open": "67.31",
      "high": "69.54",
      "low": "67.31",
      "close": "69.00",
      "average": "68.8382",
      "volume": "234542",
      "turnover": "16146403.34",
      "trades": "994"
    },
    {
      "date": "2025-08-19",
      "bid": "67.30",
      "ask": "67.45",
      "open": "69.00",
      "high": "69.38",
      "low": "67.00",
      "close": "67.00",
      "average": "67.7516",
      "volume": "172262",
      "turnover": "11677733.4",
      "trades": "1064"
    },
    {
      "date": "2025-08-20",
      "bid": "67.85",
      "ask": "68.02",
      "open": "67.00",
      "high": "68.06",
      "low": "66.99",
      "close": "67.80",
      "average": "67.6949",
      "volume": "79063",
      "turnover": "5352059.88",
      "trades": "683"
    },
    {
      "date": "2025-08-21",
      "bid": "68.65",
      "ask": "68.85",
      "open": "68.00",
      "high": "69.00",
      "low": "67.90",
      "close": "68.50",
      "average": "68.6009",
      "volume": "152199",
      "turnover": "10441008.73",
      "trades": "717"
    },
    {
      "date": "2025-08-22",
      "bid": "69.30",
      "ask": "69.44",
      "open": "68.60",
      "high": "69.90",
      "low": "68.02",
      "close": "69.78",
      "average": "69.4201",
      "volume": "131159",
      "turnover": "9105292.67",
      "trades": "956"
    },
    {
      "date": "2025-08-25",
      "bid": "70.62",
      "ask": "70.73",
      "open": "70.16",
      "high": "71.30",
      "low": "69.90",
      "close": "70.80",
      "average": "70.7375",
      "volume": "245544",
      "turnover": "17366448.61",
      "trades": "1328"
    },
    {
      "date": "2025-08-26",
      "bid": "69.23",
      "ask": "69.34",
      "open": "70.62",
      "high": "71.24",
      "low": "69.01",
      "close": "69.09",
      "average": "69.7437",
      "volume": "175921",
      "turnover": "12273953.23",
      "trades": "1158"
    },
    {
      "date": "2025-08-27",
      "bid": "69.51",
      "ask": "69.62",
      "open": "69.15",
      "high": "70.15",
      "low": "68.90",
      "close": "69.77",
      "average": "69.4267",
      "volume": "87141",
      "turnover": "6050218.18",
      "trades": "663"
    },
    {
      "date": "2025-08-28",
      "bid": "70.62",
      "ask": "70.65",
      "open": "69.71",
      "high": "70.94",
      "low": "69.65",
      "close": "70.75",
      "average": "70.479",
      "volume": "114405",
      "turnover": "8064877.68",
      "trades": "741"
    },
    {
      "date": "2025-08-29",
      "bid": "66.71",
      "ask": "67.01",
      "open": "70.99",
      "high": "71.70",
      "low": "65.13",
      "close": "66.50",
      "average": "67.2785",
      "volume": "1299753",
      "turnover": "87386317.37",
      "trades": "3983"
    },
    {
      "date": "2025-09-01",
      "bid": "65.41",
      "ask": "65.70",
      "open": "66.49",
      "high": "67.87",
      "low": "65.01",
      "close": "65.65",
      "average": "65.8233",
      "volume": "263325",
      "turnover": "17326359",
      "trades": "1305"
    },
    {
      "date": "2025-09-02",
      "bid": "63.41",
      "ask": "63.60",
      "open": "65.50",
      "high": "65.89",
      "low": "63.16",
      "close": "63.16",
      "average": "64.4146",
      "volume": "622020",
      "turnover": "40062733.27",
      "trades": "2588"
    },
    {
      "date": "2025-09-03",
      "bid": "65.08",
      "ask": "65.39",
      "open": "63.61",
      "high": "66.32",
      "low": "63.60",
      "close": "65.25",
      "average": "65.2544",
      "volume": "259042",
      "turnover": "16904436.57",
      "trades": "1361"
    },
    {
      "date": "2025-09-04",
      "bid": "65.01",
      "ask": "65.07",
      "open": "65.39",
      "high": "65.39",
      "low": "63.61",
      "close": "64.96",
      "average": "64.6031",
      "volume": "254454",
      "turnover": "16435626.88",
      "trades": "1301"
    },
    {
      "date": "2025-09-05",
      "bid": "65.06",
      "ask": "65.26",
      "open": "65.07",
      "high": "65.72",
      "low": "64.77",
      "close": "65.06",
      "average": "65.2534",
      "volume": "96454",
      "turnover": "6293762.37",
      "trades": "684"
    },
    {
      "date": "2025-09-08",
      "bid": "65.95",
      "ask": "65.99",
      "open": "65.26",
      "high": "66.35",
      "low": "65.10",
      "close": "66.24",
      "average": "65.9137",
      "volume": "101526",
      "turnover": "6691954.15",
      "trades": "882"
    },
    {
      "date": "2025-09-09",
      "bid": "67.10",
      "ask": "67.29",
      "open": "66.51",
      "high": "67.49",
      "low": "65.23",
      "close": "67.22",
      "average": "66.2994",
      "volume": "562668",
      "turnover": "37308073.38",
      "trades": "1129"
    },
    {
      "date": "2025-09-10",
      "bid": "66.61",
      "ask": "67.08",
      "open": "67.21",
      "high": "67.21",
      "low": "65.88",
      "close": "66.83",
      "average": "66.5133",
      "volume": "141651",
      "turnover": "9421194.47",
      "trades": "750"
    },
    {
      "date": "2025-09-11",
      "bid": "67.22",
      "ask": "67.28",
      "open": "67.00",
      "high": "67.60",
      "low": "66.59",
      "close": "67.15",
      "average": "67.2537",
      "volume": "204532",
      "turnover": "13755127.19",
      "trades": "728"
    },
    {
      "date": "2025-09-12",
      "bid": "67.87",
      "ask": "68.05",
      "open": "67.28",
      "high": "69.11",
      "low": "67.25",
      "close": "68.19",
      "average": "68.3198",
      "volume": "159348",
      "turnover": "10886620.92",
      "trades": "918"
    },
    {
      "date": "2025-09-15",
      "bid": "72.18",
      "ask": "72.25",
      "open": "69.01",
      "high": "73.40",
      "low": "69.00",
      "close": "72.16",
      "average": "72.0242",
      "volume": "495100",
      "turnover": "35658363.35",
      "trades": "2268"
    },
    {
      "date": "2025-09-16",
      "bid": "72.78",
      "ask": "72.98",
      "open": "72.26",
      "high": "74.61",
      "low": "72.00",
      "close": "72.70",
      "average": "73.6844",
      "volume": "469214",
      "turnover": "34575538.21",
      "trades": "1601"
    },
    {
      "date": "2025-09-17",
      "bid": "71.35",
      "ask": "71.40",
      "open": "73.01",
      "high": "73.11",
      "low": "71.34",
      "close": "71.53",
      "average": "72.4139",
      "volume": "294375",
      "turnover": "21317083.72",
      "trades": "1134"
    },
    {
      "date": "2025-09-18",
      "bid": "72.74",
      "ask": "72.99",
      "open": "71.69",
      "high": "73.47",
      "low": "71.60",
      "close": "73.05",
      "average": "72.9088",
      "volume": "244307",
      "turnover": "17809188.28",
      "trades": "1456"
    },
    {
      "date": "2025-09-19",
      "bid": "71.54",
      "ask": "72.08",
      "open": "72.98",
      "high": "73.00",
      "low": "71.40",
      "close": "71.85",
      "average": "72.0592",
      "volume": "158154",
      "turnover": "11394428.8",
      "trades": "818"
    },
    {
      "date": "2025-09-22",
      "bid": "71.21",
      "ask": "71.69",
      "open": "71.60",
      "high": "72.20",
      "low": "70.16",
      "close": "71.02",
      "average": "70.98",
      "volume": "221115",
      "turnover": "15692478.11",
      "trades": "1063"
    },
    {
      "date": "2025-09-23",
      "bid": "70.05",
      "ask": "70.22",
      "open": "71.01",
      "high": "71.50",
      "low": "69.94",
      "close": "70.08",
      "average": "70.4473",
      "volume": "170100",
      "turnover": "11987114.28",
      "trades": "985"
    },
    {
      "date": "2025-09-24",
      "bid": "69.02",
      "ask": "69.45",
      "open": "70.04",
      "high": "70.04",
      "low": "68.60",
      "close": "69.34",
      "average": "69.2309",
      "volume": "156291",
      "turnover": "10819512.85",
      "trades": "968"
    },
    {
      "date": "2025-09-25",
      "bid": "69.41",
      "ask": "69.51",
      "open": "69.01",
      "high": "70.33",
      "low": "68.38",
      "close": "69.67",
      "average": "69.663",
      "volume": "106286",
      "turnover": "7403372.07",
      "trades": "996"
    },
    {
      "date": "2025-09-26",
      "bid": "68.52",
      "ask": "68.69",
      "open": "69.51",
      "high": "70.10",
      "low": "67.65",
      "close": "68.57",
      "average": "68.5071",
      "volume": "296602",
      "turnover": "20318493.05",
      "trades": "1094"
    },
    {
      "date": "2025-09-29",
      "bid": "69.54",
      "ask": "69.70",
      "open": "69.00",
      "high": "69.99",
      "low": "68.27",
      "close": "69.99",
      "average": "69.3796",
      "volume": "104744",
      "turnover": "7267100.13",
      "trades": "747"
    },
    {
      "date": "2025-09-30",
      "bid": "68.34",
      "ask": "68.50",
      "open": "69.73",
      "high": "69.73",
      "low": "67.39",
      "close": "68.46",
      "average": "68.482",
      "volume": "265272",
      "turnover": "18160018.04",
      "trades": "1068"
    },
    {
      "date": "2025-10-01",
      "bid": "67.53",
      "ask": "67.61",
      "open": "68.34",
      "high": "68.40",
      "low": "67.34",
      "close": "67.42",
      "average": "67.735",
      "volume": "232137",
      "turnover": "15722344.68",
      "trades": "1163"
    },
    {
      "date": "2025-10-02",
      "bid": "67.09",
      "ask": "67.37",
      "open": "67.53",
      "high": "68.45",
      "low": "66.91",
      "close": "67.16",
      "average": "67.4228",
      "volume": "323722",
      "turnover": "21824979.33",
      "trades": "1269"
    },
    {
      "date": "2025-10-03",
      "bid": "67.39",
      "ask": "67.73",
      "open": "67.09",
      "high": "68.43",
      "low": "67.09",
      "close": "67.71",
      "average": "67.7339",
      "volume": "110055",
      "turnover": "7453697.5",
      "trades": "800"
    },
    {
      "date": "2025-10-06",
      "bid": "69.81",
      "ask": "69.92",
      "open": "67.65",
      "high": "70.24",
      "low": "67.65",
      "close": "70.24",
      "average": "69.6177",
      "volume": "634417",
      "turnover": "44165827.06",
      "trades": "1481"
    },
    {
      "date": "2025-10-07",
      "bid": "69.49",
      "ask": "69.87",
      "open": "69.99",
      "high": "70.70",
      "low": "69.45",
      "close": "69.62",
      "average": "69.9862",
      "volume": "273960",
      "turnover": "19181460.93",
      "trades": "1301"
    },
    {
      "date": "2025-10-08",
      "bid": "71.00",
      "ask": "71.16",
      "open": "69.48",
      "high": "71.20",
      "low": "68.73",
      "close": "70.95",
      "average": "70.3798",
      "volume": "296341",
      "turnover": "20850524.1",
      "trades": "1261"
    },
    {
      "date": "2025-10-09",
      "bid": "72.85",
      "ask": "72.99",
      "open": "70.94",
      "high": "73.63",
      "low": "70.50",
      "close": "73.29",
      "average": "72.6831",
      "volume": "430287",
      "turnover": "31276253.31",
      "trades": "1591"
    },
    {
      "date": "2025-10-10",
      "bid": "70.40",
      "ask": "70.60",
      "open": "72.84",
      "high": "73.80",
      "low": "70.47",
      "close": "70.47",
      "average": "72.1825",
      "volume": "271337",
      "turnover": "19586757.71",
      "trades": "1107"
    },
    {
      "date": "2025-10-13",
      "bid": "70.41",
      "ask": "70.74",
      "open": "70.39",
      "high": "71.17",
      "low": "69.94",
      "close": "70.86",
      "average": "70.5702",
      "volume": "769951",
      "turnover": "54572089.27",
      "trades": "1272"
    },
    {
      "date": "2025-10-14",
      "bid": "70.56",
      "ask": "70.78",
      "open": "70.74",
      "high": "71.03",
      "low": "69.38",
      "close": "70.74",
      "average": "70.3659",
      "volume": "144206",
      "turnover": "10145877.36",
      "trades": "1010"
    },
    {
      "date": "2025-10-15",
      "bid": "70.65",
      "ask": "70.85",
      "open": "70.55",
      "high": "71.51",
      "low": "69.84",
      "close": "71.10",
      "average": "70.4887",
      "volume": "240283",
      "turnover": "16936143.72",
      "trades": "1205"
    },
    {
      "date": "2025-10-16",
      "bid": "70.05",
      "ask": "70.49",
      "open": "71.10",
      "high": "71.50",
      "low": "70.06",
      "close": "70.27",
      "average": "70.6626",
      "volume": "173919",
      "turnover": "12289193.88",
      "trades": "1353"
    },
    {
      "date": "2025-10-17",
      "bid": "68.66",
      "ask": "68.78",
      "open": "70.31",
      "high": "70.50",
      "low": "68.50",
      "close": "68.72",
      "average": "69.0574",
      "volume": "279396",
      "turnover": "19295509.09",
      "trades": "1558"
    },
    {
      "date": "2025-10-20",
      "bid": "69.63",
      "ask": "69.71",
      "open": "68.65",
      "high": "70.65",
      "low": "68.56",
      "close": "69.70",
      "average": "69.7983",
      "volume": "158393",
      "turnover": "11055977.99",
      "trades": "1000"
    },
    {
      "date": "2025-10-21",
      "bid": "70.30",
      "ask": "70.66",
      "open": "69.70",
      "high": "71.02",
      "low": "69.15",
      "close": "70.62",
      "average": "69.8428",
      "volume": "202036",
      "turnover": "14110272.2",
      "trades": "1100"
    },
    {
      "date": "2025-10-22",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.63",
      "high": "71.93",
      "low": "69.82",
      "close": "71.14",
      "average": "71.0361",
      "volume": "145875",
      "turnover": "10360453.3",
      "trades": "927"
    },
    {
      "date": "2025-10-23",
      "bid": "70.31",
      "ask": "70.55",
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "70.56",
      "average": "70.7581",
      "volume": "206350",
      "turnover": "14598605.7",
      "trades": "1229"
    },
    {
      "date": "2025-10-24",
      "bid": "72.43",
      "ask": "72.63",
      "open": "71.00",
      "high": "73.55",
      "low": "70.94",
      "close": "72.58",
      "average": "72.752",
      "volume": "350763",
      "turnover": "25509057.2",
      "trades": "1396"
    },
    {
      "date": "2025-10-27",
      "bid": "73.13",
      "ask": "73.45",
      "open": "72.63",
      "high": "74.00",
      "low": "71.85",
      "close": "73.27",
      "average": "73.147",
      "volume": "209566",
      "turnover": "15329120.42",
      "trades": "1294"
    },
    {
      "date": "2025-10-28",
      "bid": "73.10",
      "ask": "73.25",
      "open": "73.00",
      "high": "73.96",
      "low": "72.41",
      "close": "73.18",
      "average": "73.4064",
      "volume": "405029",
      "turnover": "29721228.02",
      "trades": "1401"
    },
    {
      "date": "2025-10-29",
      "bid": "74.10",
      "ask": "74.16",
      "open": "73.10",
      "high": "76.03",
      "low": "72.35",
      "close": "74.10",
      "average": "74.4367",
      "volume": "670872",
      "turnover": "49949410.58",
      "trades": "2254"
    },
    {
      "date": "2025-10-30",
      "bid": "74.89",
      "ask": "75.20",
      "open": "74.10",
      "high": "75.35",
      "low": "72.97",
      "close": "75.35",
      "average": "74.4584",
      "volume": "451042",
      "turnover": "33583211.1",
      "trades": "1563"
    },
    {
      "date": "2025-10-31",
      "bid": "75.71",
      "ask": "75.90",
      "open": "75.42",
      "high": "76.34",
      "low": "75.42",
      "close": "75.89",
      "average": "75.7468",
      "volume": "282589",
      "turnover": "21408421.54",
      "trades": "757"
    },
    {
      "date": "2025-11-03",
      "bid": "75.66",
      "ask": "75.79",
      "open": "75.92",
      "high": "77.50",
      "low": "75.36",
      "close": "76.00",
      "average": "76.6441",
      "volume": "851772",
      "turnover": "65277793",
      "trades": "2529"
    },
    {
      "date": "2025-11-04",
      "bid": "73.20",
      "ask": "73.34",
      "open": "78.47",
      "high": "80.71",
      "low": "72.48",
      "close": "73.25",
      "average": "75.431",
      "volume": "1747038",
      "turnover": "131801555.69",
      "trades": "6538"
    },
    {
      "date": "2025-11-05",
      "bid": "70.80",
      "ask": "70.98",
      "open": "72.52",
      "high": "72.66",
      "low": "70.51",
      "close": "70.81",
      "average": "71.3645",
      "volume": "937244",
      "turnover": "66867523.75",
      "trades": "3096"
    },
    {
      "date": "2025-11-06",
      "bid": "69.52",
      "ask": "69.68",
      "open": "71.02",
      "high": "71.78",
      "low": "68.60",
      "close": "69.65",
      "average": "70.0534",
      "volume": "752769",
      "turnover": "52737107.12",
      "trades": "2913"
    },
    {
      "date": "2025-11-07",
      "bid": "70.38",
      "ask": "70.49",
      "open": "70.00",
      "high": "71.75",
      "low": "69.50",
      "close": "70.50",
      "average": "70.5907",
      "volume": "687647",
      "turnover": "48544680.99",
      "trades": "3498"
    },
    {
      "date": "2025-11-10",
      "bid": "73.71",
      "ask": "73.83",
      "open": "71.00",
      "high": "74.11",
      "low": "70.60",
      "close": "73.50",
      "average": "73.2405",
      "volume": "796887",
      "turnover": "58351705.86",
      "trades": "2467"
    },
    {
      "date": "2025-11-11",
      "bid": "71.80",
      "ask": "71.85",
      "open": "73.82",
      "high": "73.82",
      "low": "70.60",
      "close": "71.85",
      "average": "71.997",
      "volume": "496540",
      "turnover": "35772017.64",
      "trades": "2400"
    },
    {
      "date": "2025-11-12",
      "bid": "70.52",
      "ask": "70.75",
      "open": "72.00",
      "high": "72.59",
      "low": "70.17",
      "close": "70.79",
      "average": "71.188",
      "volume": "334239",
      "turnover": "23793546.76",
      "trades": "1864"
    },
    {
      "date": "2025-11-13",
      "bid": "70.11",
      "ask": "70.84",
      "open": "70.79",
      "high": "70.99",
      "low": "69.69",
      "close": "70.16",
      "average": "70.2797",
      "volume": "370369",
      "turnover": "26031116.31",
      "trades": "1752"
    },
    {
      "date": "2025-11-14",
      "bid": "70.21",
      "ask": "70.28",
      "open": "70.88",
      "high": "70.90",
      "low": "68.70",
      "close": "70.50",
      "average": "69.9147",
      "volume": "373857",
      "turnover": "26137728.49",
      "trades": "1850"
    },
    {
      "date": "2025-11-17",
      "bid": "68.47",
      "ask": "68.58",
      "open": "70.45",
      "high": "71.00",
      "low": "68.44",
      "close": "68.59",
      "average": "69.4435",
      "volume": "306713",
      "turnover": "21307466.14",
      "trades": "1367"
    },
    {
      "date": "2025-11-18",
      "bid": "66.99",
      "ask": "67.11",
      "open": "68.58",
      "high": "68.65",
      "low": "66.80",
      "close": "67.18",
      "average": "67.5273",
      "volume": "453929",
      "turnover": "30652675.8",
      "trades": "1939"
    },
    {
      "date": "2025-11-19",
      "bid": "67.41",
      "ask": "67.45",
      "open": "67.18",
      "high": "68.035",
      "low": "66.84",
      "close": "67.13",
      "average": "67.5027",
      "volume": "298920",
      "turnover": "20178179.93",
      "trades": "1328"
    },
    {
      "date": "2025-11-20",
      "bid": "68.01",
      "ask": "68.25",
      "open": "67.99",
      "high": "69.21",
      "low": "67.67",
      "close": "68.04",
      "average": "68.4731",
      "volume": "320082",
      "turnover": "21920247.9",
      "trades": "1409"
    },
    {
      "date": "2025-11-21",
      "bid": "67.28",
      "ask": "67.45",
      "open": "67.11",
      "high": "69.01",
      "low": "66.96",
      "close": "67.39",
      "average": "67.9643",
      "volume": "298304",
      "turnover": "20289471.46",
      "trades": "1733"
    },
    {
      "date": "2025-11-24",
      "bid": "66.32",
      "ask": "66.47",
      "open": "68.03",
      "high": "69.00",
      "low": "65.11",
      "close": "65.11",
      "average": "65.5094",
      "volume": "2102466",
      "turnover": "137761591.11",
      "trades": "1968"
    },
    {
      "date": "2025-11-25",
      "bid": "64.95",
      "ask": "65.41",
      "open": "65.11",
      "high": "66.28",
      "low": "64.26",
      "close": "65.00",
      "average": "65.2137",
      "volume": "557515",
      "turnover": "36357951.07",
      "trades": "2329"
    },
    {
      "date": "2025-11-26",
      "bid": "65.22",
      "ask": "65.36",
      "open": "64.99",
      "high": "66.15",
      "low": "64.45",
      "close": "65.29",
      "average": "65.2337",
      "volume": "283145",
      "turnover": "18471349.43",
      "trades": "1611"
    },
    {
      "date": "2025-11-27",
      "bid": "65.75",
      "ask": "65.84",
      "open": "65.28",
      "high": "66.43",
      "low": "65.28",
      "close": "65.76",
      "average": "65.9813",
      "volume": "162471",
      "turnover": "10720037.77",
      "trades": "1104"
    },
    {
      "date": "2025-11-28",
      "bid": "64.81",
      "ask": "65.02",
      "open": "65.75",
      "high": "65.81",
      "low": "64.60",
      "close": "64.60",
      "average": "64.8904",
      "volume": "399125",
      "turnover": "25908746.97",
      "trades": "1209"
    },
    {
      "date": "2025-12-01",
      "bid": "63.79",
      "ask": "63.91",
      "open": "64.70",
      "high": "65.48",
      "low": "63.05",
      "close": "63.60",
      "average": "63.9302",
      "volume": "331167",
      "turnover": "21170956.13",
      "trades": "1840"
    },
    {
      "date": "2025-12-02",
      "bid": "62.81",
      "ask": "63.00",
      "open": "63.79",
      "high": "64.11",
      "low": "62.73",
      "close": "63.00",
      "average": "63.1874",
      "volume": "367316",
      "turnover": "23215201.95",
      "trades": "1909"
    },
    {
      "date": "2025-12-03",
      "bid": "63.05",
      "ask": "63.44",
      "open": "63.01",
      "high": "64.11",
      "low": "62.90",
      "close": "63.44",
      "average": "63.5615",
      "volume": "188033",
      "turnover": "11954477.06",
      "trades": "1086"
    },
    {
      "date": "2025-12-04",
      "bid": "62.22",
      "ask": "62.25",
      "open": "63.44",
      "high": "64.80",
      "low": "62.15",
      "close": "62.39",
      "average": "63.3098",
      "volume": "418166",
      "turnover": "26487943.53",
      "trades": "1808"
    },
    {
      "date": "2025-12-05",
      "bid": "64.86",
      "ask": "64.98",
      "open": "62.50",
      "high": "65.50",
      "low": "62.50",
      "close": "64.96",
      "average": "64.574",
      "volume": "306615",
      "turnover": "19778694.23",
      "trades": "1704"
    },
    {
      "date": "2025-12-08",
      "bid": "64.59",
      "ask": "64.99",
      "open": "63.70",
      "high": "65.97",
      "low": "63.70",
      "close": "64.58",
      "average": "65.0585",
      "volume": "366167",
      "turnover": "23832624.53",
      "trades": "1807"
    },
    {
      "date": "2025-12-09",
      "bid": "62.99",
      "ask": "63.00",
      "open": "64.49",
      "high": "65.05",
      "low": "62.89",
      "close": "63.00",
      "average": "63.4457",
      "volume": "507377",
      "turnover": "32197869.12",
      "trades": "1820"
    },
    {
      "date": "2025-12-10",
      "bid": "63.86",
      "ask": "64.00",
      "open": "62.98",
      "high": "64.28",
      "low": "62.69",
      "close": "64.03",
      "average": "63.5448",
      "volume": "178479",
      "turnover": "11341462.64",
      "trades": "1209"
    },
    {
      "date": "2025-12-11",
      "bid": "64.62",
      "ask": "64.83",
      "open": "64.52",
      "high": "66.07",
      "low": "64.00",
      "close": "64.48",
      "average": "64.8987",
      "volume": "428052",
      "turnover": "27780414.93",
      "trades": "1825"
    },
    {
      "date": "2025-12-12",
      "bid": "65.77",
      "ask": "65.88",
      "open": "64.73",
      "high": "66.69",
      "low": "64.30",
      "close": "65.68",
      "average": "65.9616",
      "volume": "441647",
      "turnover": "29131047.26",
      "trades": "1689"
    },
    {
      "date": "2025-12-15",
      "bid": "63.20",
      "ask": "63.34",
      "open": "65.89",
      "high": "66.00",
      "low": "63.02",
      "close": "63.28",
      "average": "63.9067",
      "volume": "518598",
      "turnover": "33143849.18",
      "trades": "2030"
    },
    {
      "date": "2025-12-16",
      "bid": "62.31",
      "ask": "62.68",
      "open": "63.13",
      "high": "63.28",
      "low": "62.12",
      "close": "62.37",
      "average": "62.4763",
      "volume": "397029",
      "turnover": "24809126.43",
      "trades": "1836"
    },
    {
      "date": "2025-12-17",
      "bid": "61.55",
      "ask": "61.59",
      "open": "62.31",
      "high": "62.54",
      "low": "61.38",
      "close": "61.44",
      "average": "61.8142",
      "volume": "418465",
      "turnover": "25867346.66",
      "trades": "1900"
    },
    {
      "date": "2025-12-18",
      "bid": "60.40",
      "ask": "60.47",
      "open": "61.01",
      "high": "61.55",
      "low": "60.22",
      "close": "60.49",
      "average": "60.5117",
      "volume": "543067",
      "turnover": "32873152.45",
      "trades": "2092"
    },
    {
      "date": "2025-12-19",
      "bid": "59.87",
      "ask": "60.00",
      "open": "60.45",
      "high": "62.10",
      "low": "59.33",
      "close": "59.33",
      "average": "59.4772",
      "volume": "2588379",
      "turnover": "153982457.6",
      "trades": "1918"
    },
    {
      "date": "2025-12-22",
      "bid": "61.55",
      "ask": "61.63",
      "open": "59.22",
      "high": "61.98",
      "low": "59.08",
      "close": "61.64",
      "average": "61.2218",
      "volume": "615350",
      "turnover": "37666022.15",
      "trades": "2179"
    },
    {
      "date": "2025-12-23",
      "bid": "62.53",
      "ask": "62.55",
      "open": "61.67",
      "high": "63.00",
      "low": "60.82",
      "close": "62.61",
      "average": "61.8166",
      "volume": "955214",
      "turnover": "59011523.52",
      "trades": "2654"
    },
    {
      "date": "2025-12-29",
      "bid": "62.95",
      "ask": "63.00",
      "open": "62.56",
      "high": "63.88",
      "low": "62.50",
      "close": "63.12",
      "average": "63.0582",
      "volume": "662007",
      "turnover": "41745830.32",
      "trades": "2520"
    },
    {
      "date": "2025-12-30",
      "bid": "63.40",
      "ask": "63.53",
      "open": "62.95",
      "high": "63.63",
      "low": "62.46",
      "close": "63.44",
      "average": "63.0799",
      "volume": "323396",
      "turnover": "20399555.12",
      "trades": "1245"
    },
    {
      "date": "2026-01-02",
      "bid": "61.32",
      "ask": "61.43",
      "open": "63.54",
      "high": "63.69",
      "low": "61.20",
      "close": "61.35",
      "average": "62.2256",
      "volume": "413779",
      "turnover": "25777926.02",
      "trades": "1715"
    },
    {
      "date": "2026-01-05",
      "bid": "61.60",
      "ask": "62.49",
      "open": "62.60",
      "high": "63.50",
      "low": "61.65",
      "close": "61.89",
      "average": "62.4471",
      "volume": "475257",
      "turnover": "29688254.64",
      "trades": "1760"
    },
    {
      "date": "2026-01-07",
      "bid": "63.60",
      "ask": "63.68",
      "open": "63.00",
      "high": "64.46",
      "low": "62.90",
      "close": "63.65",
      "average": "63.7041",
      "volume": "581662",
      "turnover": "37051657.58",
      "trades": "2310"
    },
    {
      "date": "2026-01-08",
      "bid": "61.35",
      "ask": "61.41",
      "open": "63.69",
      "high": "64.15",
      "low": "60.86",
      "close": "61.15",
      "average": "61.7236",
      "volume": "902561",
      "turnover": "55716522.85",
      "trades": "3390"
    },
    {
      "date": "2026-01-09",
      "bid": "60.84",
      "ask": "61.00",
      "open": "61.15",
      "high": "61.61",
      "low": "60.41",
      "close": "60.73",
      "average": "61.0217",
      "volume": "368479",
      "turnover": "22484528.34",
      "trades": "1795"
    },
    {
      "date": "2026-01-12",
      "bid": "60.11",
      "ask": "60.22",
      "open": "60.75",
      "high": "60.78",
      "low": "59.52",
      "close": "59.96",
      "average": "60.1941",
      "volume": "467391",
      "turnover": "28136598.99",
      "trades": "1742"
    },
    {
      "date": "2026-01-13",
      "bid": "58.11",
      "ask": "58.47",
      "open": "60.20",
      "high": "60.25",
      "low": "57.50",
      "close": "58.17",
      "average": "58.1883",
      "volume": "927339",
      "turnover": "53962697.86",
      "trades": "3545"
    },
    {
      "date": "2026-01-14",
      "bid": "57.22",
      "ask": "57.30",
      "open": "58.11",
      "high": "58.68",
      "low": "56.48",
      "close": "57.34",
      "average": "57.4472",
      "volume": "515042",
      "turnover": "29598752.76",
      "trades": "2130"
    },
    {
      "date": "2026-01-15",
      "bid": "58.11",
      "ask": "58.20",
      "open": "57.35",
      "high": "58.36",
      "low": "56.01",
      "close": "58.29",
      "average": "57.3541",
      "volume": "573496",
      "turnover": "32899924.07",
      "trades": "2316"
    },
    {
      "date": "2026-01-16",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.19",
      "high": "59.18",
      "low": "56.41",
      "close": "58.03",
      "average": "57.8773",
      "volume": "577783",
      "turnover": "33446216.53",
      "trades": "2203"
    },
    {
      "date": "2026-01-19",
      "bid": "56.01",
      "ask": "56.08",
      "open": "57.10",
      "high": "57.10",
      "low": "56.01",
      "close": "56.06",
      "average": "56.3278",
      "volume": "516047",
      "turnover": "29071114.2",
      "trades": "2019"
    },
    {
      "date": "2026-01-20",
      "bid": "55.26",
      "ask": "55.29",
      "open": "56.00",
      "high": "56.10",
      "low": "54.81",
      "close": "54.95",
      "average": "55.264",
      "volume": "925429",
      "turnover": "51142588.67",
      "trades": "2373"
    },
    {
      "date": "2026-01-21",
      "bid": "56.07",
      "ask": "56.49",
      "open": "54.95",
      "high": "56.78",
      "low": "54.95",
      "close": "56.00",
      "average": "55.9529",
      "volume": "623020",
      "turnover": "34858539.61",
      "trades": "2548"
    },
    {
      "date": "2026-01-22",
      "bid": "55.99",
      "ask": "56.06",
      "open": "56.49",
      "high": "56.99",
      "low": "55.48",
      "close": "56.00",
      "average": "56.0749",
      "volume": "598647",
      "turnover": "33572007.26",
      "trades": "2266"
    },
    {
      "date": "2026-01-23",
      "bid": "58.90",
      "ask": "58.99",
      "open": "56.02",
      "high": "59.21",
      "low": "56.00",
      "close": "58.75",
      "average": "58.3675",
      "volume": "949358",
      "turnover": "55405050.69",
      "trades": "3141"
    },
    {
      "date": "2026-01-26",
      "bid": "57.06",
      "ask": "57.28",
      "open": "58.99",
      "high": "59.40",
      "low": "56.85",
      "close": "57.42",
      "average": "57.9572",
      "volume": "814089",
      "turnover": "47203063.56",
      "trades": "2712"
    },
    {
      "date": "2026-01-27",
      "bid": "56.78",
      "ask": "56.92",
      "open": "57.50",
      "high": "57.84",
      "low": "56.78",
      "close": "57.00",
      "average": "57.1362",
      "volume": "916438",
      "turnover": "52363064.56",
      "trades": "1548"
    },
    {
      "date": "2026-01-28",
      "bid": "57.83",
      "ask": "57.93",
      "open": "56.90",
      "high": "58.17",
      "low": "56.38",
      "close": "57.88",
      "average": "57.4245",
      "volume": "508875",
      "turnover": "29214415.35",
      "trades": "2296"
    },
    {
      "date": "2026-01-29",
      "bid": "56.08",
      "ask": "56.54",
      "open": "58.01",
      "high": "58.55",
      "low": "56.10",
      "close": "56.41",
      "average": "56.8677",
      "volume": "504051",
      "turnover": "28664756.91",
      "trades": "1797"
    },
    {
      "date": "2026-01-30",
      "bid": "56.51",
      "ask": "56.57",
      "open": "56.42",
      "high": "57.30",
      "low": "56.28",
      "close": "56.68",
      "average": "56.8077",
      "volume": "358650",
      "turnover": "20374493.29",
      "trades": "1462"
    },
    {
      "date": "2026-02-02",
      "bid": "56.21",
      "ask": "56.28",
      "open": "56.00",
      "high": "57.50",
      "low": "54.78",
      "close": "56.20",
      "average": "55.9835",
      "volume": "852739",
      "turnover": "47730071.98",
      "trades": "1954"
    },
    {
      "date": "2026-02-03",
      "bid": "55.29",
      "ask": "55.65",
      "open": "56.00",
      "high": "57.145",
      "low": "55.00",
      "close": "55.15",
      "average": "55.9483",
      "volume": "653464",
      "turnover": "36580464.68",
      "trades": "1688"
    },
    {
      "date": "2026-02-04",
      "bid": "55.87",
      "ask": "55.94",
      "open": "55.28",
      "high": "56.42",
      "low": "54.30",
      "close": "55.97",
      "average": "55.3881",
      "volume": "586275",
      "turnover": "32472781.55",
      "trades": "1857"
    },
    {
      "date": "2026-02-05",
      "bid": "53.06",
      "ask": "53.50",
      "open": "55.94",
      "high": "56.50",
      "low": "53.00",
      "close": "53.36",
      "average": "54.43",
      "volume": "629675",
      "turnover": "34274390.74",
      "trades": "1966"
    },
    {
      "date": "2026-02-06",
      "bid": "54.83",
      "ask": "54.95",
      "open": "53.36",
      "high": "55.06",
      "low": "52.37",
      "close": "55.00",
      "average": "53.5733",
      "volume": "497653",
      "turnover": "26661783.47",
      "trades": "1528"
    },
    {
      "date": "2026-02-09",
      "bid": "54.88",
      "ask": "55.19",
      "open": "56.51",
      "high": "56.51",
      "low": "54.11",
      "close": "55.20",
      "average": "54.9169",
      "volume": "281442",
      "turnover": "15456118.79",
      "trades": "1230"
    },
    {
      "date": "2026-02-10",
      "bid": "57.29",
      "ask": "57.37",
      "open": "55.20",
      "high": "57.80",
      "low": "55.20",
      "close": "57.35",
      "average": "57.0122",
      "volume": "339359",
      "turnover": "19346122.98",
      "trades": "1316"
    },
    {
      "date": "2026-02-11",
      "bid": "55.21",
      "ask": "55.54",
      "open": "57.35",
      "high": "57.50",
      "low": "55.24",
      "close": "55.31",
      "average": "56.0796",
      "volume": "285679",
      "turnover": "16022026.75",
      "trades": "1137"
    },
    {
      "date": "2026-02-12",
      "bid": "54.05",
      "ask": "54.50",
      "open": "55.30",
      "high": "55.40",
      "low": "53.99",
      "close": "54.31",
      "average": "54.6486",
      "volume": "358689",
      "turnover": "19602363.72",
      "trades": "1214"
    },
    {
      "date": "2026-02-13",
      "bid": "55.04",
      "ask": "55.16",
      "open": "54.35",
      "high": "55.70",
      "low": "53.76",
      "close": "55.20",
      "average": "54.8884",
      "volume": "336049",
      "turnover": "18443677.07",
      "trades": "1096"
    },
    {
      "date": "2026-02-16",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.50",
      "high": "57.06",
      "low": "55.27",
      "close": "56.22",
      "average": "56.4039",
      "volume": "611285",
      "turnover": "34477442.15",
      "trades": "1804"
    },
    {
      "date": "2026-02-17",
      "bid": "56.30",
      "ask": "56.43",
      "open": "55.38",
      "high": "59.98",
      "low": "54.00",
      "close": "56.79",
      "average": "55.7374",
      "volume": "3434445",
      "turnover": "191524802.84",
      "trades": "9975"
    },
    {
      "date": "2026-02-18",
      "bid": "58.00",
      "ask": "58.18",
      "open": "56.79",
      "high": "58.59",
      "low": "55.00",
      "close": "58.20",
      "average": "57.0673",
      "volume": "1416158",
      "turnover": "80805826.86",
      "trades": "3507"
    },
    {
      "date": "2026-02-19",
      "bid": "57.15",
      "ask": "57.28",
      "open": "58.30",
      "high": "59.07",
      "low": "57.15",
      "close": "57.15",
      "average": "58.0805",
      "volume": "1095245",
      "turnover": "63619637.18",
      "trades": "2788"
    },
    {
      "date": "2026-02-20",
      "bid": "55.27",
      "ask": "55.41",
      "open": "57.16",
      "high": "57.61",
      "low": "55.17",
      "close": "55.35",
      "average": "55.8997",
      "volume": "1239625",
      "turnover": "69301614.48",
      "trades": "3742"
    },
    {
      "date": "2026-02-23",
      "bid": "54.72",
      "ask": "54.84",
      "open": "55.28",
      "high": "56.18",
      "low": "54.68",
      "close": "54.79",
      "average": "55.1918",
      "volume": "966095",
      "turnover": "53323177.94",
      "trades": "2555"
    },
    {
      "date": "2026-02-24",
      "bid": "54.82",
      "ask": "54.90",
      "open": "54.82",
      "high": "56.00",
      "low": "54.26",
      "close": "54.87",
      "average": "54.8678",
      "volume": "654211",
      "turnover": "35894877.65",
      "trades": "2005"
    },
    {
      "date": "2026-02-25",
      "bid": "56.84",
      "ask": "56.99",
      "open": "54.87",
      "high": "56.97",
      "low": "54.87",
      "close": "56.76",
      "average": "56.1481",
      "volume": "791256",
      "turnover": "44429541.14",
      "trades": "2238"
    },
    {
      "date": "2026-02-26",
      "bid": "58.88",
      "ask": "58.96",
      "open": "57.00",
      "high": "59.23",
      "low": "56.99",
      "close": "59.08",
      "average": "58.2234",
      "volume": "934262",
      "turnover": "54390094.04",
      "trades": "2415"
    },
    {
      "date": "2026-02-27",
      "bid": "58.11",
      "ask": "58.35",
      "open": "59.10",
      "high": "59.50",
      "low": "57.75",
      "close": "58.28",
      "average": "58.5007",
      "volume": "888275",
      "turnover": "51985120.26",
      "trades": "3245"
    },
    {
      "date": "2026-03-02",
      "bid": "57.28",
      "ask": "57.50",
      "open": "57.88",
      "high": "58.11",
      "low": "56.66",
      "close": "57.53",
      "average": "57.4525",
      "volume": "688073",
      "turnover": "39558139.72",
      "trades": "2216"
    },
    {
      "date": "2026-03-03",
      "bid": "56.21",
      "ask": "56.33",
      "open": "57.53",
      "high": "57.90",
      "low": "55.85",
      "close": "56.23",
      "average": "56.6439",
      "volume": "634334",
      "turnover": "35943104.97",
      "trades": "2444"
    },
    {
      "date": "2026-03-04",
      "bid": "57.72",
      "ask": "57.81",
      "open": "56.51",
      "high": "57.96",
      "low": "56.00",
      "close": "57.43",
      "average": "57.1769",
      "volume": "585564",
      "turnover": "33482868.79",
      "trades": "1946"
    },
    {
      "date": "2026-03-05",
      "bid": "57.93",
      "ask": "58.08",
      "open": "57.81",
      "high": "58.70",
      "low": "56.94",
      "close": "57.93",
      "average": "57.9233",
      "volume": "861096",
      "turnover": "49737663.1",
      "trades": "2072"
    },
    {
      "date": "2026-03-06",
      "bid": "58.30",
      "ask": "58.54",
      "open": "58.01",
      "high": "58.93",
      "low": "57.04",
      "close": "58.22",
      "average": "58.101",
      "volume": "641266",
      "turnover": "37217393.72",
      "trades": "1997"
    },
    {
      "date": "2026-03-09",
      "bid": "57.41",
      "ask": "57.46",
      "open": "57.05",
      "high": "58.20",
      "low": "57.00",
      "close": "57.25",
      "average": "57.7101",
      "volume": "1149391",
      "turnover": "66310984.46",
      "trades": "2232"
    },
    {
      "date": "2026-03-10",
      "bid": "56.12",
      "ask": "56.52",
      "open": "57.69",
      "high": "58.39",
      "low": "55.94",
      "close": "56.40",
      "average": "56.8617",
      "volume": "1189874",
      "turnover": "67689843.39",
      "trades": "4416"
    },
    {
      "date": "2026-03-11",
      "bid": "56.51",
      "ask": "56.63",
      "open": "56.09",
      "high": "57.30",
      "low": "55.67",
      "close": "56.56",
      "average": "56.5994",
      "volume": "453280",
      "turnover": "25661540.54",
      "trades": "1831"
    },
    {
      "date": "2026-03-12",
      "bid": "59.51",
      "ask": "59.59",
      "open": "56.62",
      "high": "60.40",
      "low": "56.25",
      "close": "59.30",
      "average": "59.1299",
      "volume": "1453264",
      "turnover": "85894906.42",
      "trades": "4727"
    },
    {
      "date": "2026-03-13",
      "bid": "58.66",
      "ask": "58.72",
      "open": "60.11",
      "high": "60.20",
      "low": "58.50",
      "close": "58.69",
      "average": "59.0898",
      "volume": "958671",
      "turnover": "56648247.7",
      "trades": "4100"
    },
    {
      "date": "2026-03-16",
      "bid": "58.06",
      "ask": "58.27",
      "open": "58.77",
      "high": "59.93",
      "low": "57.93",
      "close": "58.13",
      "average": "58.8265",
      "volume": "805116",
      "turnover": "47371596.55",
      "trades": "3310"
    },
    {
      "date": "2026-03-17",
      "bid": "57.42",
      "ask": "57.64",
      "open": "57.99",
      "high": "59.05",
      "low": "57.44",
      "close": "57.60",
      "average": "58.1176",
      "volume": "935013",
      "turnover": "54342375.32",
      "trades": "2175"
    },
    {
      "date": "2026-03-18",
      "bid": "57.64",
      "ask": "57.75",
      "open": "57.93",
      "high": "58.00",
      "low": "56.35",
      "close": "57.35",
      "average": "57.1453",
      "volume": "738211",
      "turnover": "42179691.44",
      "trades": "2860"
    },
    {
      "date": "2026-03-19",
      "bid": "58.21",
      "ask": "58.63",
      "open": "57.35",
      "high": "58.90",
      "low": "56.79",
      "close": "58.18",
      "average": "58.0489",
      "volume": "818733",
      "turnover": "47521985.51",
      "trades": "2183"
    },
    {
      "date": "2026-03-20",
      "bid": "57.47",
      "ask": "57.60",
      "open": "57.90",
      "high": "59.28",
      "low": "56.92",
      "close": "57.27",
      "average": "57.9858",
      "volume": "761131",
      "turnover": "44143564.12",
      "trades": "2353"
    },
    {
      "date": "2026-03-23",
      "bid": "58.03",
      "ask": "58.16",
      "open": "56.61",
      "high": "59.32",
      "low": "55.53",
      "close": "57.73",
      "average": "57.5893",
      "volume": "788422",
      "turnover": "45411715.4",
      "trades": "2817"
    },
    {
      "date": "2026-03-24",
      "bid": "57.55",
      "ask": "57.62",
      "open": "58.04",
      "high": "58.93",
      "low": "57.38",
      "close": "57.39",
      "average": "57.9028",
      "volume": "600382",
      "turnover": "34771846.43",
      "trades": "2166"
    },
    {
      "date": "2026-03-25",
      "bid": "58.43",
      "ask": "58.69",
      "open": "57.77",
      "high": "59.50",
      "low": "57.77",
      "close": "58.34",
      "average": "58.7546",
      "volume": "583684",
      "turnover": "34297166.1",
      "trades": "2198"
    },
    {
      "date": "2026-03-26",
      "bid": "58.03",
      "ask": "58.13",
      "open": "57.87",
      "high": "58.56",
      "low": "56.62",
      "close": "57.72",
      "average": "57.5996",
      "volume": "731985",
      "turnover": "42158976.61",
      "trades": "3002"
    },
    {
      "date": "2026-03-27",
      "bid": "56.41",
      "ask": "56.60",
      "open": "58.68",
      "high": "58.86",
      "low": "56.00",
      "close": "56.36",
      "average": "56.7553",
      "volume": "864913",
      "turnover": "49103322.08",
      "trades": "3954"
    },
    {
      "date": "2026-03-30",
      "bid": "58.27",
      "ask": "58.38",
      "open": "56.00",
      "high": "58.34",
      "low": "56.00",
      "close": "58.13",
      "average": "57.4622",
      "volume": "493870",
      "turnover": "28354351.15",
      "trades": "1884"
    },
    {
      "date": "2026-03-31",
      "bid": "59.54",
      "ask": "59.63",
      "open": "58.38",
      "high": "59.87",
      "low": "57.63",
      "close": "59.49",
      "average": "59.186",
      "volume": "789772",
      "turnover": "46737037.08",
      "trades": "2404"
    },
    {
      "date": "2026-04-01",
      "bid": "62.90",
      "ask": "63.06",
      "open": "60.00",
      "high": "63.17",
      "low": "59.80",
      "close": "62.85",
      "average": "61.7723",
      "volume": "1446746",
      "turnover": "89430701.88",
      "trades": "3206"
    },
    {
      "date": "2026-04-02",
      "bid": "61.40",
      "ask": "61.49",
      "open": "62.80",
      "high": "63.35",
      "low": "60.60",
      "close": "61.62",
      "average": "62.0702",
      "volume": "435450",
      "turnover": "27033248.08",
      "trades": "1459"
    },
    {
      "date": "2026-04-07",
      "bid": "63.50",
      "ask": "63.60",
      "open": "62.15",
      "high": "64.50",
      "low": "62.00",
      "close": "63.95",
      "average": "63.7152",
      "volume": "823024",
      "turnover": "52472151.94",
      "trades": "4407"
    },
    {
      "date": "2026-04-08",
      "bid": "64.40",
      "ask": "64.55",
      "open": "65.00",
      "high": "66.30",
      "low": "63.80",
      "close": "64.30",
      "average": "64.7324",
      "volume": "789940",
      "turnover": "51148296.59",
      "trades": "3279"
    },
    {
      "date": "2026-04-09",
      "bid": "62.50",
      "ask": "62.60",
      "open": "64.60",
      "high": "64.60",
      "low": "61.85",
      "close": "62.40",
      "average": "62.8265",
      "volume": "755506",
      "turnover": "47477740.31",
      "trades": "2541"
    },
    {
      "date": "2026-04-10",
      "bid": "62.35",
      "ask": "62.45",
      "open": "63.15",
      "high": "63.60",
      "low": "62.10",
      "close": "62.40",
      "average": "62.7245",
      "volume": "506416",
      "turnover": "31771162.48",
      "trades": "1744"
    },
    {
      "date": "2026-04-13",
      "bid": "64.00",
      "ask": "64.10",
      "open": "62.30",
      "high": "64.25",
      "low": "61.75",
      "close": "63.95",
      "average": "63.4242",
      "volume": "495820",
      "turnover": "31437938.78",
      "trades": "1421"
    },
    {
      "date": "2026-04-14",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.25",
      "high": "64.90",
      "low": "63.95",
      "close": "64.65",
      "average": "64.446",
      "volume": "530732",
      "turnover": "34189747.36",
      "trades": "1856"
    },
    {
      "date": "2026-04-15",
      "bid": "65.50",
      "ask": "65.60",
      "open": "64.75",
      "high": "66.10",
      "low": "64.10",
      "close": "65.70",
      "average": "65.4735",
      "volume": "563816",
      "turnover": "36908744.29",
      "trades": "1930"
    },
    {
      "date": "2026-04-16",
      "bid": "67.80",
      "ask": "67.95",
      "open": "66.35",
      "high": "68.15",
      "low": "65.85",
      "close": "68.00",
      "average": "67.2438",
      "volume": "638609",
      "turnover": "42949593.04",
      "trades": "1597"
    },
    {
      "date": "2026-04-17",
      "bid": "68.75",
      "ask": "68.85",
      "open": "67.30",
      "high": "69.70",
      "low": "67.25",
      "close": "68.45",
      "average": "68.9077",
      "volume": "657942",
      "turnover": "45341684.05",
      "trades": "2009"
    },
    {
      "date": "2026-04-20",
      "bid": "66.95",
      "ask": "67.35",
      "open": "68.45",
      "high": "68.45",
      "low": "66.80",
      "close": "67.50",
      "average": "67.5494",
      "volume": "326251",
      "turnover": "22038673.36",
      "trades": "1415"
    },
    {
      "date": "2026-04-21",
      "bid": "67.65",
      "ask": "67.75",
      "open": "67.45",
      "high": "67.95",
      "low": "66.85",
      "close": "67.75",
      "average": "67.3272",
      "volume": "437516",
      "turnover": "29456707.94",
      "trades": "1311"
    },
    {
      "date": "2026-04-22",
      "bid": "67.35",
      "ask": "67.55",
      "open": "68.45",
      "high": "68.95",
      "low": "66.75",
      "close": "67.50",
      "average": "67.4957",
      "volume": "470092",
      "turnover": "31728932.11",
      "trades": "1629"
    },
    {
      "date": "2026-04-23",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.55",
      "high": "67.70",
      "low": "65.70",
      "close": "66.50",
      "average": "66.3598",
      "volume": "412766",
      "turnover": "27391149.33",
      "trades": "1458"
    },
    {
      "date": "2026-04-24",
      "bid": "67.50",
      "ask": "67.60",
      "open": "66.75",
      "high": "67.70",
      "low": "66.15",
      "close": "67.55",
      "average": "67.0594",
      "volume": "352373",
      "turnover": "23629862.38",
      "trades": "1457"
    },
    {
      "date": "2026-04-27",
      "bid": "67.25",
      "ask": "67.40",
      "open": "67.65",
      "high": "67.95",
      "low": "66.90",
      "close": "67.50",
      "average": "67.4277",
      "volume": "493334",
      "turnover": "33263382.08",
      "trades": "1789"
    },
    {
      "date": "2026-04-28",
      "bid": "77.20",
      "ask": "77.30",
      "open": "74.00",
      "high": "81.00",
      "low": "72.00",
      "close": "77.80",
      "average": "77.2262",
      "volume": "3298091",
      "turnover": "254297209.09",
      "trades": "8263"
    },
    {
      "date": "2026-04-29",
      "bid": "84.00",
      "ask": "84.25",
      "open": "77.80",
      "high": "84.50",
      "low": "77.80",
      "close": "84.30",
      "average": "82.6816",
      "volume": "1322273",
      "turnover": "109280578.3",
      "trades": "4693"
    },
    {
      "date": "2026-04-30",
      "bid": "84.85",
      "ask": "85.00",
      "open": "83.80",
      "high": "85.45",
      "low": "82.70",
      "close": "84.80",
      "average": "84.1037",
      "volume": "997127",
      "turnover": "83812192.2",
      "trades": "2577"
    },
    {
      "date": "2026-05-04",
      "bid": "80.05",
      "ask": "80.15",
      "open": "76.60",
      "high": "80.60",
      "low": "76.00",
      "close": "80.60",
      "average": "78.5475",
      "volume": "1682374",
      "turnover": "131980232.65",
      "trades": "5843"
    },
    {
      "date": "2026-05-05",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.60",
      "high": "81.50",
      "low": "78.35",
      "close": "79.90",
      "average": "79.797",
      "volume": "714144",
      "turnover": "56980825.19",
      "trades": "2403"
    },
    {
      "date": "2026-05-06",
      "bid": "78.55",
      "ask": "78.75",
      "open": "80.60",
      "high": "81.50",
      "low": "78.35",
      "close": "78.65",
      "average": "79.535",
      "volume": "873955",
      "turnover": "69733125.56",
      "trades": "2262"
    },
    {
      "date": "2026-05-07",
      "bid": "78.55",
      "ask": "78.65",
      "open": "78.75",
      "high": "79.85",
      "low": "77.40",
      "close": "78.15",
      "average": "78.1343",
      "volume": "785812",
      "turnover": "61397576.37",
      "trades": "2938"
    },
    {
      "date": "2026-05-08",
      "bid": "77.80",
      "ask": "77.95",
      "open": "78.35",
      "high": "78.50",
      "low": "77.35",
      "close": "77.85",
      "average": "77.8915",
      "volume": "509850",
      "turnover": "39721052.7",
      "trades": "1745"
    },
    {
      "date": "2026-05-11",
      "bid": "76.80",
      "ask": "76.95",
      "open": "78.25",
      "high": "79.05",
      "low": "76.15",
      "close": "76.60",
      "average": "77.074",
      "volume": "510976",
      "turnover": "39376416.03",
      "trades": "2222"
    },
    {
      "date": "2026-05-12",
      "bid": "74.80",
      "ask": "74.90",
      "open": "76.60",
      "high": "76.60",
      "low": "73.35",
      "close": "74.50",
      "average": "74.3897",
      "volume": "1252389",
      "turnover": "93134946.51",
      "trades": "4496"
    },
    {
      "date": "2026-05-13",
      "bid": "77.10",
      "ask": "77.45",
      "open": "74.75",
      "high": "77.50",
      "low": "74.00",
      "close": "77.25",
      "average": "76.0311",
      "volume": "322823",
      "turnover": "24527533.8",
      "trades": "1206"
    },
    {
      "date": "2026-05-15",
      "bid": "79.00",
      "ask": "79.15",
      "open": "78.55",
      "high": "79.50",
      "low": "77.35",
      "close": "79.50",
      "average": "78.5574",
      "volume": "881841",
      "turnover": "69269358.09",
      "trades": "3171"
    },
    {
      "date": "2026-05-18",
      "bid": "80.20",
      "ask": "80.35",
      "open": "79.20",
      "high": "81.50",
      "low": "79.00",
      "close": "80.15",
      "average": "80.4157",
      "volume": "859289",
      "turnover": "69115135.53",
      "trades": "3264"
    },
    {
      "date": "2026-05-19",
      "bid": "83.00",
      "ask": "83.10",
      "open": "82.55",
      "high": "84.00",
      "low": "81.50",
      "close": "82.95",
      "average": "83.0177",
      "volume": "737879",
      "turnover": "61260645.31",
      "trades": "2751"
    },
    {
      "date": "2026-05-20",
      "bid": "82.55",
      "ask": "82.65",
      "open": "83.10",
      "high": "83.95",
      "low": "81.90",
      "close": "82.40",
      "average": "82.6871",
      "volume": "571311",
      "turnover": "47245170.3",
      "trades": "2393"
    },
    {
      "date": "2026-05-21",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.50",
      "high": "83.15",
      "low": "80.80",
      "close": "80.80",
      "average": "81.9172",
      "volume": "568581",
      "turnover": "46583853.23",
      "trades": "3323"
    },
    {
      "date": "2026-05-22",
      "bid": "83.20",
      "ask": "83.35",
      "open": "81.85",
      "high": "83.55",
      "low": "81.25",
      "close": "83.35",
      "average": "82.4752",
      "volume": "436726",
      "turnover": "36006574.03",
      "trades": "1721"
    },
    {
      "date": "2026-05-25",
      "bid": "87.20",
      "ask": "87.40",
      "open": "83.50",
      "high": "87.45",
      "low": "83.50",
      "close": "87.25",
      "average": "86.0509",
      "volume": "657393",
      "turnover": "56524828.88",
      "trades": "2393"
    },
    {
      "date": "2026-05-26",
      "bid": "87.75",
      "ask": "88.20",
      "open": "87.55",
      "high": "89.35",
      "low": "86.85",
      "close": "87.80",
      "average": "88.2349",
      "volume": "1053919",
      "turnover": "92995868.74",
      "trades": "2397"
    },
    {
      "date": "2026-05-27",
      "bid": "84.05",
      "ask": "84.25",
      "open": "87.55",
      "high": "87.80",
      "low": "83.80",
      "close": "83.90",
      "average": "85.1915",
      "volume": "775581",
      "turnover": "66469717.22",
      "trades": "3063"
    },
    {
      "date": "2026-05-28",
      "bid": "81.90",
      "ask": "82.15",
      "open": "83.85",
      "high": "84.20",
      "low": "81.70",
      "close": "81.85",
      "average": "82.7109",
      "volume": "476985",
      "turnover": "39458858.54",
      "trades": "2340"
    },
    {
      "date": "2026-05-29",
      "bid": "85.75",
      "ask": "85.85",
      "open": "81.90",
      "high": "86.00",
      "low": "81.90",
      "close": "84.50",
      "average": "84.5336",
      "volume": "1705073",
      "turnover": "144192456.47",
      "trades": "2409"
    },
    {
      "date": "2026-06-01",
      "bid": "82.20",
      "ask": "82.45",
      "open": "84.55",
      "high": "86.35",
      "low": "79.75",
      "close": "82.00",
      "average": "82.2307",
      "volume": "971691",
      "turnover": "79794386.25",
      "trades": "3407"
    },
    {
      "date": "2026-06-02",
      "bid": "82.05",
      "ask": "82.10",
      "open": "82.40",
      "high": "85.05",
      "low": "81.75",
      "close": "82.30",
      "average": "83.0032",
      "volume": "659218",
      "turnover": "54728813.23",
      "trades": "2295"
    },
    {
      "date": "2026-06-03",
      "bid": "81.05",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.45",
      "low": "80.65",
      "close": "81.20",
      "average": "81.3973",
      "volume": "417235",
      "turnover": "33965963.31",
      "trades": "1911"
    },
    {
      "date": "2026-06-04",
      "bid": "80.40",
      "ask": "80.50",
      "open": "81.20",
      "high": "81.35",
      "low": "78.50",
      "close": "79.80",
      "average": "79.7679",
      "volume": "555277",
      "turnover": "44294082.28",
      "trades": "1896"
    },
    {
      "date": "2026-06-05",
      "bid": "77.65",
      "ask": "77.85",
      "open": "79.70",
      "high": "79.95",
      "low": "77.25",
      "close": "77.40",
      "average": "78.1465",
      "volume": "593685",
      "turnover": "46400814.35",
      "trades": "2647"
    },
    {
      "date": "2026-06-08",
      "bid": "76.20",
      "ask": "76.35",
      "open": "77.00",
      "high": "78.05",
      "low": "75.70",
      "close": "75.95",
      "average": "76.5166",
      "volume": "562472",
      "turnover": "43040202.37",
      "trades": "2152"
    },
    {
      "date": "2026-06-09",
      "bid": "75.70",
      "ask": "76.00",
      "open": "75.90",
      "high": "77.15",
      "low": "74.05",
      "close": "75.65",
      "average": "75.7172",
      "volume": "581391",
      "turnover": "44010431.68",
      "trades": "2083"
    },
    {
      "date": "2026-06-10",
      "bid": "77.10",
      "ask": "77.35",
      "open": "76.40",
      "high": "78.40",
      "low": "75.75",
      "close": "77.55",
      "average": "77.4296",
      "volume": "422383",
      "turnover": "32704262.82",
      "trades": "1603"
    },
    {
      "date": "2026-06-11",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.35",
      "high": "78.70",
      "low": "76.65",
      "close": "77.35",
      "average": "77.4246",
      "volume": "296586",
      "turnover": "22963715.61",
      "trades": "1507"
    },
    {
      "date": "2026-06-12",
      "bid": "78.05",
      "ask": "78.20",
      "open": "77.35",
      "high": "79.60",
      "low": "77.35",
      "close": "78.00",
      "average": "78.2647",
      "volume": "274770",
      "turnover": "21507410.92",
      "trades": "1246"
    },
    {
      "date": "2026-06-15",
      "bid": "76.55",
      "ask": "76.70",
      "open": "79.70",
      "high": "79.85",
      "low": "76.20",
      "close": "76.25",
      "average": "77.2574",
      "volume": "297068",
      "turnover": "22958166.46",
      "trades": "1589"
    },
    {
      "date": "2026-06-16",
      "bid": "73.50",
      "ask": "73.75",
      "open": "76.20",
      "high": "76.55",
      "low": "73.20",
      "close": "73.85",
      "average": "74.5274",
      "volume": "833871",
      "turnover": "62149498.12",
      "trades": "2084"
    },
    {
      "date": "2026-06-17",
      "bid": "73.35",
      "ask": "73.50",
      "open": "74.00",
      "high": "74.70",
      "low": "72.60",
      "close": "73.70",
      "average": "73.372",
      "volume": "602046",
      "turnover": "44166975.3",
      "trades": "2065"
    },
    {
      "date": "2026-06-18",
      "bid": "74.05",
      "ask": "74.20",
      "open": "73.80",
      "high": "75.85",
      "low": "72.30",
      "close": "74.15",
      "average": "74.1853",
      "volume": "1167364",
      "turnover": "86464725.37",
      "trades": "3137"
    },
    {
      "date": "2026-06-22",
      "bid": "77.00",
      "ask": "77.30",
      "open": "74.55",
      "high": "77.70",
      "low": "74.00",
      "close": "77.50",
      "average": "76.1974",
      "volume": "702873",
      "turnover": "53308390.68",
      "trades": "2017"
    },
    {
      "date": "2026-06-23",
      "bid": "77.60",
      "ask": "77.75",
      "open": "77.35",
      "high": "78.95",
      "low": "76.60",
      "close": "77.75",
      "average": "77.5439",
      "volume": "488744",
      "turnover": "37897041.08",
      "trades": "1759"
    },
    {
      "date": "2026-06-24",
      "bid": "77.15",
      "ask": "77.65",
      "open": "77.80",
      "high": "78.25",
      "low": "76.80",
      "close": "77.80",
      "average": "77.6255",
      "volume": "408533",
      "turnover": "31710583.02",
      "trades": "1543"
    },
    {
      "date": "2026-06-25",
      "bid": "75.85",
      "ask": "76.10",
      "open": "78.05",
      "high": "78.05",
      "low": "75.50",
      "close": "76.30",
      "average": "76.2835",
      "volume": "722397",
      "turnover": "55101952.58",
      "trades": "1904"
    },
    {
      "date": "2026-06-26",
      "bid": "76.35",
      "ask": "76.70",
      "open": "76.10",
      "high": "76.65",
      "low": "74.45",
      "close": "76.15",
      "average": "75.5665",
      "volume": "675657",
      "turnover": "51054154.56",
      "trades": "1695"
    },
    {
      "date": "2026-06-29",
      "bid": "77.60",
      "ask": "77.75",
      "open": "76.70",
      "high": "79.25",
      "low": "76.60",
      "close": "77.60",
      "average": "78.0989",
      "volume": "460208",
      "turnover": "35941669.7",
      "trades": "1338"
    },
    {
      "date": "2026-06-30",
      "bid": "78.20",
      "ask": "78.40",
      "open": "77.95",
      "high": "78.90",
      "low": "77.60",
      "close": "78.00",
      "average": "78.2634",
      "volume": "210736",
      "turnover": "16493609.29",
      "trades": "1007"
    },
    {
      "date": "2026-07-01",
      "bid": "77.90",
      "ask": "78.05",
      "open": "78.40",
      "high": "78.40",
      "low": "75.55",
      "close": "78.30",
      "average": "77.2205",
      "volume": "364956",
      "turnover": "28174497.26",
      "trades": "1511"
    },
    {
      "date": "2026-07-02",
      "bid": "79.15",
      "ask": "79.70",
      "open": "77.90",
      "high": "80.20",
      "low": "77.00",
      "close": "79.40",
      "average": "78.5571",
      "volume": "367129",
      "turnover": "28831594.18",
      "trades": "1559"
    },
    {
      "date": "2026-07-03",
      "bid": "78.30",
      "ask": "78.40",
      "open": "79.90",
      "high": "80.15",
      "low": "78.15",
      "close": "78.70",
      "average": "78.7239",
      "volume": "257498",
      "turnover": "20275005.48",
      "trades": "1088"
    },
    {
      "date": "2026-07-06",
      "bid": "78.45",
      "ask": "78.60",
      "open": "78.70",
      "high": "79.35",
      "low": "77.70",
      "close": "78.45",
      "average": "78.6034",
      "volume": "337964",
      "turnover": "26565162.42",
      "trades": "1474"
    },
    {
      "date": "2026-07-07",
      "bid": "77.50",
      "ask": "77.65",
      "open": "78.60",
      "high": "79.30",
      "low": "77.25",
      "close": "77.50",
      "average": "78.3155",
      "volume": "308250",
      "turnover": "24140440.45",
      "trades": "1132"
    },
    {
      "date": "2026-07-08",
      "bid": "77.20",
      "ask": "77.35",
      "open": "77.50",
      "high": "77.70",
      "low": "76.05",
      "close": "77.25",
      "average": "77.132",
      "volume": "394214",
      "turnover": "30406883.42",
      "trades": "1432"
    },
    {
      "date": "2026-07-09",
      "bid": "79.05",
      "ask": "79.20",
      "open": "77.90",
      "high": "79.80",
      "low": "77.90",
      "close": "79.00",
      "average": "79.0698",
      "volume": "377605",
      "turnover": "29857733.43",
      "trades": "1602"
    },
    {
      "date": "2026-07-10",
      "bid": "80.65",
      "ask": "80.85",
      "open": "79.20",
      "high": "81.00",
      "low": "78.75",
      "close": "81.00",
      "average": "80.1309",
      "volume": "362303",
      "turnover": "29014824.36",
      "trades": "1410"
    },
    {
      "date": "2026-07-13",
      "bid": "82.05",
      "ask": "82.15",
      "open": "80.55",
      "high": "82.35",
      "low": "80.00",
      "close": "82.05",
      "average": "81.3069",
      "volume": "317058",
      "turnover": "25775933.14",
      "trades": "1440"
    },
    {
      "date": "2026-07-14",
      "bid": "81.55",
      "ask": "81.70",
      "open": "82.15",
      "high": "82.90",
      "low": "80.20",
      "close": "81.65",
      "average": "81.3017",
      "volume": "338894",
      "turnover": "27554243.87",
      "trades": "6242"
    },
    {
      "date": "2026-07-15",
      "bid": "82.20",
      "ask": "82.35",
      "open": "81.70",
      "high": "82.50",
      "low": "80.80",
      "close": "82.50",
      "average": "81.8628",
      "volume": "246840",
      "turnover": "20206989.32",
      "trades": "1597"
    },
    {
      "date": "2026-07-16",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.50",
      "high": "82.90",
      "low": "80.70",
      "close": "81.60",
      "average": "81.8687",
      "volume": "413443",
      "turnover": "33849291.72",
      "trades": "1961"
    },
    {
      "date": "2026-07-17",
      "bid": "80.55",
      "ask": "80.85",
      "open": "81.90",
      "high": "82.00",
      "low": "80.00",
      "close": "80.75",
      "average": "81.167",
      "volume": "468362",
      "turnover": "38021933.83",
      "trades": "1912"
    },
    {
      "date": "2026-07-20",
      "bid": "80.85",
      "ask": "80.95",
      "open": "81.05",
      "high": "81.85",
      "low": "79.40",
      "close": "81.10",
      "average": "80.6261",
      "volume": "1024733",
      "turnover": "82622029.34",
      "trades": "3091"
    },
    {
      "date": "2026-07-21",
      "bid": "71.40",
      "ask": "71.60",
      "open": "77.55",
      "high": "79.00",
      "low": "70.15",
      "close": "71.60",
      "average": "74.019",
      "volume": "4317731",
      "turnover": "319638359.01",
      "trades": "15447"
    },
    {
      "date": "2026-07-22",
      "bid": "73.15",
      "ask": "73.25",
      "open": "72.00",
      "high": "73.60",
      "low": "68.40",
      "close": "72.50",
      "average": "70.9115",
      "volume": "1485872",
      "turnover": "105359152.35",
      "trades": "5997"
    },
    {
      "date": "2026-07-23",
      "bid": "70.65",
      "ask": "70.75",
      "open": "72.25",
      "high": "72.65",
      "low": "70.05",
      "close": "70.05",
      "average": "71.246",
      "volume": "772930",
      "turnover": "55082588.89",
      "trades": "2492"
    },
    {
      "date": "2026-07-24",
      "bid": "70.60",
      "ask": "70.85",
      "open": "70.05",
      "high": "71.25",
      "low": "69.40",
      "close": "70.25",
      "average": "70.2776",
      "volume": "743134",
      "turnover": "52229265.79",
      "trades": "2596"
    },
    {
      "date": "2026-07-27",
      "bid": "71.40",
      "ask": "71.55",
      "open": "70.85",
      "high": "71.80",
      "low": "70.70",
      "close": "71.40",
      "average": "71.2989",
      "volume": "510104",
      "turnover": "36369633.1",
      "trades": "3089"
    },
    {
      "date": "2026-07-28",
      "bid": "73.05",
      "ask": "73.40",
      "open": "71.55",
      "high": "73.20",
      "low": "71.10",
      "close": "72.50",
      "average": "72.3903",
      "volume": "640993",
      "turnover": "46401600.43",
      "trades": "1582"
    },
    {
      "date": "2026-07-29",
      "bid": "74.20",
      "ask": "74.30",
      "open": "73.00",
      "high": "75.25",
      "low": "72.50",
      "close": "73.90",
      "average": "74.3181",
      "volume": "608026",
      "turnover": "45186598.68",
      "trades": "2125"
    },
    {
      "date": "2026-07-30",
      "bid": "74.35",
      "ask": "74.60",
      "open": "74.30",
      "high": "75.60",
      "low": "73.75",
      "close": "74.20",
      "average": "74.6502",
      "volume": "301408",
      "turnover": "22501697.28",
      "trades": "1618"
    },
    {
      "date": "2026-07-31",
      "bid": "73.45",
      "ask": "73.85",
      "open": "74.40",
      "high": "75.15",
      "low": "73.40",
      "close": "73.45",
      "average": "74.1748",
      "volume": "571252",
      "turnover": "42403087.02",
      "trades": "1393"
    },
    {
      "date": "2026-08-03",
      "bid": "73.10",
      "ask": "73.45",
      "open": "73.45",
      "high": "74.10",
      "low": "72.30",
      "close": "73.20",
      "average": "73.1339",
      "volume": "338572",
      "turnover": "24761739.02",
      "trades": "1868"
    },
    {
      "date": "2026-08-04",
      "bid": "74.90",
      "ask": "75.00",
      "open": "73.45",
      "high": "75.50",
      "low": "73.25",
      "close": "75.00",
      "average": "74.83",
      "volume": "479737",
      "turnover": "35896426.08",
      "trades": "1672"
    },
    {
      "date": "2026-08-05",
      "bid": "73.55",
      "ask": "73.75",
      "open": "75.15",
      "high": "75.80",
      "low": "73.25",
      "close": "73.45",
      "average": "74.3325",
      "volume": "555332",
      "turnover": "41280432.72",
      "trades": "2069"
    }
  ]
}