{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6360920/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/noba?id=TX6360920",
    "requested_from_date": "2025-09-26",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6360920",
    "asset_class": "SHARES",
    "isin": "SE0023135298",
    "symbol": "NOBA",
    "company": "NOBA Bank Group",
    "market": null,
    "last_sale_price": "SEK 84.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 213,
  "first_date": "2025-09-26",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-09-26",
      "bid": "93.76",
      "ask": "93.77",
      "open": "84.90",
      "high": "93.77",
      "low": "83.11",
      "close": "90.99",
      "average": "88.5406",
      "volume": "22414761",
      "turnover": "1982058288.61",
      "trades": "44151"
    },
    {
      "date": "2025-09-29",
      "bid": "92.83",
      "ask": "93.10",
      "open": "92.78",
      "high": "95.01",
      "low": "89.00",
      "close": "94.42",
      "average": "92.3042",
      "volume": "2388784",
      "turnover": "221640555.02",
      "trades": "7450"
    },
    {
      "date": "2025-09-30",
      "bid": "92.35",
      "ask": "92.50",
      "open": "94.45",
      "high": "99.70",
      "low": "92.00",
      "close": "94.00",
      "average": "95.68",
      "volume": "1452373",
      "turnover": "138994176.78",
      "trades": "5268"
    },
    {
      "date": "2025-10-01",
      "bid": "90.10",
      "ask": "90.30",
      "open": "93.70",
      "high": "95.40",
      "low": "90.10",
      "close": "90.30",
      "average": "90.9972",
      "volume": "1007510",
      "turnover": "91985996.33",
      "trades": "3261"
    },
    {
      "date": "2025-10-02",
      "bid": "89.00",
      "ask": "89.80",
      "open": "90.30",
      "high": "91.25",
      "low": "87.45",
      "close": "89.60",
      "average": "89.4326",
      "volume": "635907",
      "turnover": "56857790.12",
      "trades": "2351"
    },
    {
      "date": "2025-10-03",
      "bid": "93.15",
      "ask": "93.45",
      "open": "89.80",
      "high": "94.80",
      "low": "88.90",
      "close": "93.60",
      "average": "91.7341",
      "volume": "430945",
      "turnover": "39296253.5",
      "trades": "1513"
    },
    {
      "date": "2025-10-06",
      "bid": "96.00",
      "ask": "96.35",
      "open": "93.50",
      "high": "97.00",
      "low": "93.40",
      "close": "96.20",
      "average": "95.5859",
      "volume": "372848",
      "turnover": "35623568.13",
      "trades": "1445"
    },
    {
      "date": "2025-10-07",
      "bid": "95.65",
      "ask": "96.00",
      "open": "97.20",
      "high": "97.60",
      "low": "94.75",
      "close": "95.65",
      "average": "95.8028",
      "volume": "228425",
      "turnover": "21857494.75",
      "trades": "1181"
    },
    {
      "date": "2025-10-08",
      "bid": "95.50",
      "ask": "96.00",
      "open": "96.00",
      "high": "96.80",
      "low": "93.65",
      "close": "96.00",
      "average": "95.5393",
      "volume": "210699",
      "turnover": "20089705.5",
      "trades": "989"
    },
    {
      "date": "2025-10-09",
      "bid": "95.30",
      "ask": "95.50",
      "open": "96.00",
      "high": "98.80",
      "low": "95.10",
      "close": "95.70",
      "average": "96.2016",
      "volume": "261236",
      "turnover": "25161199.63",
      "trades": "1020"
    },
    {
      "date": "2025-10-10",
      "bid": "95.50",
      "ask": "96.45",
      "open": "95.50",
      "high": "97.65",
      "low": "95.10",
      "close": "95.20",
      "average": "96.1829",
      "volume": "201562",
      "turnover": "19432167.43",
      "trades": "866"
    },
    {
      "date": "2025-10-13",
      "bid": "91.85",
      "ask": "92.05",
      "open": "95.50",
      "high": "96.45",
      "low": "91.20",
      "close": "91.55",
      "average": "92.922",
      "volume": "349769",
      "turnover": "32494053.38",
      "trades": "1468"
    },
    {
      "date": "2025-10-14",
      "bid": "88.25",
      "ask": "88.50",
      "open": "91.85",
      "high": "91.85",
      "low": "87.80",
      "close": "88.50",
      "average": "89.8925",
      "volume": "1014577",
      "turnover": "91118354.38",
      "trades": "1428"
    },
    {
      "date": "2025-10-15",
      "bid": "89.20",
      "ask": "89.55",
      "open": "88.60",
      "high": "90.60",
      "low": "88.25",
      "close": "89.40",
      "average": "89.5444",
      "volume": "141009",
      "turnover": "12628399.66",
      "trades": "651"
    },
    {
      "date": "2025-10-16",
      "bid": "88.45",
      "ask": "89.00",
      "open": "89.55",
      "high": "89.75",
      "low": "87.50",
      "close": "88.75",
      "average": "88.5969",
      "volume": "214619",
      "turnover": "19001182.84",
      "trades": "784"
    },
    {
      "date": "2025-10-17",
      "bid": "87.05",
      "ask": "88.25",
      "open": "89.00",
      "high": "89.00",
      "low": "83.50",
      "close": "87.90",
      "average": "86.6505",
      "volume": "675103",
      "turnover": "58572966.33",
      "trades": "2203"
    },
    {
      "date": "2025-10-20",
      "bid": "90.05",
      "ask": "90.90",
      "open": "88.50",
      "high": "90.75",
      "low": "88.35",
      "close": "90.30",
      "average": "90.0997",
      "volume": "357698",
      "turnover": "32211641.41",
      "trades": "680"
    },
    {
      "date": "2025-10-21",
      "bid": "91.60",
      "ask": "92.30",
      "open": "91.10",
      "high": "92.80",
      "low": "90.75",
      "close": "92.35",
      "average": "92.1992",
      "volume": "391906",
      "turnover": "36118882.86",
      "trades": "601"
    },
    {
      "date": "2025-10-22",
      "bid": "92.25",
      "ask": "92.65",
      "open": "93.00",
      "high": "93.00",
      "low": "91.40",
      "close": "92.50",
      "average": "92.4457",
      "volume": "87903",
      "turnover": "8123997.23",
      "trades": "339"
    },
    {
      "date": "2025-10-23",
      "bid": "93.55",
      "ask": "94.00",
      "open": "92.65",
      "high": "94.30",
      "low": "92.00",
      "close": "93.00",
      "average": "92.9685",
      "volume": "211647",
      "turnover": "19655329.39",
      "trades": "478"
    },
    {
      "date": "2025-10-24",
      "bid": "90.55",
      "ask": "91.25",
      "open": "93.30",
      "high": "94.20",
      "low": "88.85",
      "close": "90.00",
      "average": "90.9276",
      "volume": "110857",
      "turnover": "10103292.48",
      "trades": "910"
    },
    {
      "date": "2025-10-27",
      "bid": "89.05",
      "ask": "89.90",
      "open": "90.55",
      "high": "90.55",
      "low": "88.50",
      "close": "89.85",
      "average": "89.5725",
      "volume": "103726",
      "turnover": "9289301.61",
      "trades": "667"
    },
    {
      "date": "2025-10-28",
      "bid": "90.50",
      "ask": "90.80",
      "open": "89.90",
      "high": "91.00",
      "low": "88.00",
      "close": "91.00",
      "average": "90.3034",
      "volume": "217291",
      "turnover": "19613719.47",
      "trades": "1096"
    },
    {
      "date": "2025-10-29",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.70",
      "high": "92.60",
      "low": "90.00",
      "close": "90.55",
      "average": "91.1072",
      "volume": "277882",
      "turnover": "25315103.05",
      "trades": "1139"
    },
    {
      "date": "2025-10-30",
      "bid": "92.75",
      "ask": "93.65",
      "open": "90.10",
      "high": "94.00",
      "low": "88.25",
      "close": "93.25",
      "average": "92.2194",
      "volume": "209600",
      "turnover": "19306882.3",
      "trades": "924"
    },
    {
      "date": "2025-10-31",
      "bid": "95.10",
      "ask": "96.00",
      "open": "93.30",
      "high": "96.00",
      "low": "92.25",
      "close": "95.70",
      "average": "94.777",
      "volume": "120025",
      "turnover": "11357840.42",
      "trades": "574"
    },
    {
      "date": "2025-11-03",
      "bid": "95.30",
      "ask": "95.80",
      "open": "95.10",
      "high": "95.90",
      "low": "93.70",
      "close": "95.00",
      "average": "94.9719",
      "volume": "231915",
      "turnover": "22024373.45",
      "trades": "956"
    },
    {
      "date": "2025-11-04",
      "bid": "93.65",
      "ask": "94.35",
      "open": "95.30",
      "high": "95.30",
      "low": "93.10",
      "close": "94.00",
      "average": "93.9464",
      "volume": "190307",
      "turnover": "17878578.3",
      "trades": "396"
    },
    {
      "date": "2025-11-05",
      "bid": "90.10",
      "ask": "90.95",
      "open": "94.35",
      "high": "94.35",
      "low": "89.00",
      "close": "90.95",
      "average": "90.5167",
      "volume": "838794",
      "turnover": "75930380.36",
      "trades": "655"
    },
    {
      "date": "2025-11-06",
      "bid": "92.90",
      "ask": "93.45",
      "open": "94.80",
      "high": "94.80",
      "low": "92.50",
      "close": "93.75",
      "average": "93.7769",
      "volume": "759588",
      "turnover": "71147192.93",
      "trades": "1696"
    },
    {
      "date": "2025-11-07",
      "bid": "95.00",
      "ask": "95.20",
      "open": "93.75",
      "high": "98.00",
      "low": "93.75",
      "close": "95.00",
      "average": "95.789",
      "volume": "665612",
      "turnover": "63771498.6",
      "trades": "1927"
    },
    {
      "date": "2025-11-10",
      "bid": "95.05",
      "ask": "95.40",
      "open": "95.20",
      "high": "97.13",
      "low": "94.65",
      "close": "94.86",
      "average": "95.3982",
      "volume": "271043",
      "turnover": "25886335.65",
      "trades": "1072"
    },
    {
      "date": "2025-11-11",
      "bid": "96.25",
      "ask": "96.71",
      "open": "99.00",
      "high": "99.80",
      "low": "90.09",
      "close": "96.90",
      "average": "95.7338",
      "volume": "894929",
      "turnover": "85747674.59",
      "trades": "2879"
    },
    {
      "date": "2025-11-12",
      "bid": "99.07",
      "ask": "99.95",
      "open": "97.10",
      "high": "101.70",
      "low": "96.01",
      "close": "99.10",
      "average": "99.3705",
      "volume": "1213019",
      "turnover": "120525378.23",
      "trades": "2002"
    },
    {
      "date": "2025-11-13",
      "bid": "98.50",
      "ask": "98.88",
      "open": "100.44",
      "high": "100.44",
      "low": "97.71",
      "close": "98.50",
      "average": "98.8736",
      "volume": "202178",
      "turnover": "19987370.97",
      "trades": "1421"
    },
    {
      "date": "2025-11-14",
      "bid": "98.41",
      "ask": "98.65",
      "open": "98.88",
      "high": "99.00",
      "low": "97.06",
      "close": "98.73",
      "average": "98.3389",
      "volume": "116399",
      "turnover": "11444527.16",
      "trades": "688"
    },
    {
      "date": "2025-11-17",
      "bid": "104.22",
      "ask": "104.50",
      "open": "98.40",
      "high": "104.90",
      "low": "98.00",
      "close": "103.80",
      "average": "103.6932",
      "volume": "412480",
      "turnover": "42764446.63",
      "trades": "1220"
    },
    {
      "date": "2025-11-18",
      "bid": "100.18",
      "ask": "100.56",
      "open": "104.50",
      "high": "104.50",
      "low": "99.16",
      "close": "100.14",
      "average": "100.5282",
      "volume": "189898",
      "turnover": "19094991.57",
      "trades": "961"
    },
    {
      "date": "2025-11-19",
      "bid": "100.34",
      "ask": "100.72",
      "open": "100.18",
      "high": "103.30",
      "low": "100.02",
      "close": "100.02",
      "average": "101.229",
      "volume": "228864",
      "turnover": "23179952.75",
      "trades": "823"
    },
    {
      "date": "2025-11-20",
      "bid": "103.28",
      "ask": "104.14",
      "open": "100.72",
      "high": "105.74",
      "low": "100.72",
      "close": "103.00",
      "average": "103.5128",
      "volume": "228367",
      "turnover": "23647400.73",
      "trades": "1181"
    },
    {
      "date": "2025-11-21",
      "bid": "105.32",
      "ask": "105.82",
      "open": "102.80",
      "high": "106.12",
      "low": "102.00",
      "close": "106.12",
      "average": "104.8365",
      "volume": "233152",
      "turnover": "24439717.04",
      "trades": "929"
    },
    {
      "date": "2025-11-24",
      "bid": "111.86",
      "ask": "112.24",
      "open": "107.00",
      "high": "112.64",
      "low": "107.00",
      "close": "111.22",
      "average": "111.0799",
      "volume": "525200",
      "turnover": "58344853.05",
      "trades": "2695"
    },
    {
      "date": "2025-11-25",
      "bid": "107.70",
      "ask": "108.16",
      "open": "111.80",
      "high": "113.52",
      "low": "106.10",
      "close": "107.66",
      "average": "109.6305",
      "volume": "338844",
      "turnover": "37130617.09",
      "trades": "1728"
    },
    {
      "date": "2025-11-26",
      "bid": "110.82",
      "ask": "111.20",
      "open": "108.16",
      "high": "115.78",
      "low": "108.16",
      "close": "111.16",
      "average": "112.3302",
      "volume": "561176",
      "turnover": "63017443.42",
      "trades": "1610"
    },
    {
      "date": "2025-11-27",
      "bid": "110.96",
      "ask": "111.52",
      "open": "111.20",
      "high": "113.88",
      "low": "109.00",
      "close": "111.42",
      "average": "110.8027",
      "volume": "321325",
      "turnover": "35625043.82",
      "trades": "1208"
    },
    {
      "date": "2025-11-28",
      "bid": "115.50",
      "ask": "116.08",
      "open": "112.50",
      "high": "119.00",
      "low": "109.86",
      "close": "119.00",
      "average": "118.3731",
      "volume": "2275324",
      "turnover": "268446480.33",
      "trades": "1736"
    },
    {
      "date": "2025-12-01",
      "bid": "116.58",
      "ask": "116.94",
      "open": "117.50",
      "high": "119.24",
      "low": "116.00",
      "close": "116.48",
      "average": "117.1481",
      "volume": "1611261",
      "turnover": "189034699.22",
      "trades": "2420"
    },
    {
      "date": "2025-12-02",
      "bid": "115.10",
      "ask": "115.46",
      "open": "117.52",
      "high": "117.88",
      "low": "114.10",
      "close": "114.90",
      "average": "115.3477",
      "volume": "251397",
      "turnover": "28999653.91",
      "trades": "1378"
    },
    {
      "date": "2025-12-03",
      "bid": "112.58",
      "ask": "113.34",
      "open": "114.90",
      "high": "116.58",
      "low": "112.96",
      "close": "113.28",
      "average": "113.9022",
      "volume": "236329",
      "turnover": "26915234.75",
      "trades": "871"
    },
    {
      "date": "2025-12-04",
      "bid": "116.30",
      "ask": "116.78",
      "open": "114.92",
      "high": "116.98",
      "low": "114.00",
      "close": "116.00",
      "average": "115.5702",
      "volume": "313793",
      "turnover": "36264473.27",
      "trades": "1297"
    },
    {
      "date": "2025-12-05",
      "bid": "114.34",
      "ask": "114.66",
      "open": "116.98",
      "high": "116.98",
      "low": "113.80",
      "close": "114.14",
      "average": "114.6981",
      "volume": "87503",
      "turnover": "10035837.5",
      "trades": "666"
    },
    {
      "date": "2025-12-08",
      "bid": "113.78",
      "ask": "114.46",
      "open": "114.14",
      "high": "116.26",
      "low": "113.54",
      "close": "114.46",
      "average": "114.3544",
      "volume": "130826",
      "turnover": "14968487.06",
      "trades": "1099"
    },
    {
      "date": "2025-12-09",
      "bid": "113.92",
      "ask": "114.12",
      "open": "114.46",
      "high": "115.60",
      "low": "113.34",
      "close": "113.44",
      "average": "113.7299",
      "volume": "74038",
      "turnover": "8420478.07",
      "trades": "430"
    },
    {
      "date": "2025-12-10",
      "bid": "109.30",
      "ask": "109.60",
      "open": "113.30",
      "high": "113.90",
      "low": "109.36",
      "close": "109.50",
      "average": "110.6636",
      "volume": "217731",
      "turnover": "24096142.12",
      "trades": "851"
    },
    {
      "date": "2025-12-11",
      "bid": "110.80",
      "ask": "110.96",
      "open": "109.30",
      "high": "111.76",
      "low": "109.16",
      "close": "110.90",
      "average": "110.9878",
      "volume": "324284",
      "turnover": "35992229.46",
      "trades": "759"
    },
    {
      "date": "2025-12-12",
      "bid": "109.20",
      "ask": "109.56",
      "open": "110.96",
      "high": "111.86",
      "low": "109.10",
      "close": "109.98",
      "average": "110.6695",
      "volume": "184574",
      "turnover": "20428805.72",
      "trades": "1174"
    },
    {
      "date": "2025-12-15",
      "bid": "109.90",
      "ask": "110.00",
      "open": "109.56",
      "high": "111.60",
      "low": "109.56",
      "close": "110.00",
      "average": "110.3078",
      "volume": "259338",
      "turnover": "28615793.54",
      "trades": "1182"
    },
    {
      "date": "2025-12-16",
      "bid": "111.08",
      "ask": "111.42",
      "open": "110.02",
      "high": "114.84",
      "low": "109.52",
      "close": "111.76",
      "average": "111.0098",
      "volume": "253716",
      "turnover": "28162873.7",
      "trades": "1204"
    },
    {
      "date": "2025-12-17",
      "bid": "113.66",
      "ask": "113.98",
      "open": "112.50",
      "high": "115.00",
      "low": "110.42",
      "close": "113.82",
      "average": "113.7861",
      "volume": "206715",
      "turnover": "23526307.61",
      "trades": "940"
    },
    {
      "date": "2025-12-18",
      "bid": "114.00",
      "ask": "114.32",
      "open": "113.98",
      "high": "115.22",
      "low": "110.24",
      "close": "115.22",
      "average": "114.6371",
      "volume": "230392",
      "turnover": "26383884.61",
      "trades": "648"
    },
    {
      "date": "2025-12-19",
      "bid": "115.08",
      "ask": "115.94",
      "open": "115.90",
      "high": "116.26",
      "low": "113.60",
      "close": "115.80",
      "average": "115.0991",
      "volume": "224800",
      "turnover": "25872065.86",
      "trades": "955"
    },
    {
      "date": "2025-12-22",
      "bid": "120.06",
      "ask": "120.38",
      "open": "116.32",
      "high": "120.72",
      "low": "116.32",
      "close": "120.40",
      "average": "119.9432",
      "volume": "237255",
      "turnover": "28456821.16",
      "trades": "1090"
    },
    {
      "date": "2025-12-23",
      "bid": "119.02",
      "ask": "119.48",
      "open": "121.10",
      "high": "121.54",
      "low": "118.00",
      "close": "119.44",
      "average": "119.4879",
      "volume": "149609",
      "turnover": "17876688.95",
      "trades": "1016"
    },
    {
      "date": "2025-12-29",
      "bid": "119.00",
      "ask": "119.98",
      "open": "119.84",
      "high": "121.38",
      "low": "118.82",
      "close": "119.12",
      "average": "119.5001",
      "volume": "311220",
      "turnover": "37197880.52",
      "trades": "847"
    },
    {
      "date": "2025-12-30",
      "bid": "117.30",
      "ask": "117.76",
      "open": "119.00",
      "high": "119.20",
      "low": "116.24",
      "close": "117.80",
      "average": "117.7205",
      "volume": "161987",
      "turnover": "19069128.96",
      "trades": "946"
    },
    {
      "date": "2026-01-02",
      "bid": "118.08",
      "ask": "118.26",
      "open": "118.16",
      "high": "119.54",
      "low": "117.48",
      "close": "118.08",
      "average": "118.1913",
      "volume": "342750",
      "turnover": "40526048.64",
      "trades": "784"
    },
    {
      "date": "2026-01-05",
      "bid": "121.22",
      "ask": "121.88",
      "open": "119.36",
      "high": "122.84",
      "low": "118.66",
      "close": "122.68",
      "average": "121.7277",
      "volume": "217302",
      "turnover": "26431436.24",
      "trades": "829"
    },
    {
      "date": "2026-01-07",
      "bid": "124.00",
      "ask": "124.08",
      "open": "124.00",
      "high": "126.00",
      "low": "122.12",
      "close": "124.14",
      "average": "124.2501",
      "volume": "275736",
      "turnover": "34255027.68",
      "trades": "1585"
    },
    {
      "date": "2026-01-08",
      "bid": "121.82",
      "ask": "122.50",
      "open": "124.72",
      "high": "124.72",
      "low": "120.50",
      "close": "121.82",
      "average": "121.8884",
      "volume": "144114",
      "turnover": "17565797.16",
      "trades": "835"
    },
    {
      "date": "2026-01-09",
      "bid": "121.80",
      "ask": "121.92",
      "open": "122.50",
      "high": "122.72",
      "low": "119.80",
      "close": "122.72",
      "average": "122.319",
      "volume": "151899",
      "turnover": "18572894.21",
      "trades": "683"
    },
    {
      "date": "2026-01-12",
      "bid": "121.48",
      "ask": "121.74",
      "open": "122.18",
      "high": "122.72",
      "low": "119.80",
      "close": "121.16",
      "average": "121.208",
      "volume": "210034",
      "turnover": "25463547.27",
      "trades": "780"
    },
    {
      "date": "2026-01-13",
      "bid": "122.14",
      "ask": "122.50",
      "open": "121.74",
      "high": "122.66",
      "low": "120.60",
      "close": "122.50",
      "average": "122.102",
      "volume": "203009",
      "turnover": "24784227.07",
      "trades": "1190"
    },
    {
      "date": "2026-01-14",
      "bid": "124.42",
      "ask": "124.78",
      "open": "123.00",
      "high": "125.00",
      "low": "122.02",
      "close": "124.16",
      "average": "123.9661",
      "volume": "763976",
      "turnover": "94729163.71",
      "trades": "1106"
    },
    {
      "date": "2026-01-15",
      "bid": "124.12",
      "ask": "124.34",
      "open": "125.10",
      "high": "125.34",
      "low": "123.00",
      "close": "124.80",
      "average": "124.1798",
      "volume": "204667",
      "turnover": "25412301.2",
      "trades": "1053"
    },
    {
      "date": "2026-01-16",
      "bid": "118.18",
      "ask": "118.56",
      "open": "121.56",
      "high": "123.18",
      "low": "117.80",
      "close": "118.22",
      "average": "118.779",
      "volume": "386554",
      "turnover": "45864685.8",
      "trades": "1504"
    },
    {
      "date": "2026-01-19",
      "bid": "115.86",
      "ask": "115.96",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.18",
      "average": "116.0711",
      "volume": "162909",
      "turnover": "18909578.01",
      "trades": "865"
    },
    {
      "date": "2026-01-20",
      "bid": "115.70",
      "ask": "116.22",
      "open": "115.52",
      "high": "117.54",
      "low": "113.00",
      "close": "115.40",
      "average": "114.8291",
      "volume": "242615",
      "turnover": "27859133.56",
      "trades": "918"
    },
    {
      "date": "2026-01-21",
      "bid": "113.76",
      "ask": "113.94",
      "open": "116.56",
      "high": "116.56",
      "low": "112.82",
      "close": "114.42",
      "average": "113.9497",
      "volume": "342902",
      "turnover": "39068735.76",
      "trades": "1345"
    },
    {
      "date": "2026-01-22",
      "bid": "118.04",
      "ask": "118.38",
      "open": "115.12",
      "high": "118.38",
      "low": "115.12",
      "close": "117.88",
      "average": "117.7023",
      "volume": "118606",
      "turnover": "13959894.09",
      "trades": "662"
    },
    {
      "date": "2026-01-23",
      "bid": "118.38",
      "ask": "118.48",
      "open": "119.74",
      "high": "119.74",
      "low": "118.00",
      "close": "118.68",
      "average": "118.7031",
      "volume": "116698",
      "turnover": "13852352.15",
      "trades": "676"
    },
    {
      "date": "2026-01-26",
      "bid": "117.70",
      "ask": "118.48",
      "open": "118.48",
      "high": "118.70",
      "low": "113.30",
      "close": "117.96",
      "average": "116.9873",
      "volume": "216216",
      "turnover": "25265047.29",
      "trades": "1190"
    },
    {
      "date": "2026-01-27",
      "bid": "119.50",
      "ask": "119.76",
      "open": "119.12",
      "high": "120.70",
      "low": "118.52",
      "close": "119.74",
      "average": "119.8191",
      "volume": "141426",
      "turnover": "16948861.88",
      "trades": "797"
    },
    {
      "date": "2026-01-28",
      "bid": "120.22",
      "ask": "120.40",
      "open": "120.26",
      "high": "120.82",
      "low": "116.54",
      "close": "120.82",
      "average": "120.0998",
      "volume": "102829",
      "turnover": "12344641.83",
      "trades": "638"
    },
    {
      "date": "2026-01-29",
      "bid": "116.54",
      "ask": "116.82",
      "open": "120.40",
      "high": "120.40",
      "low": "116.38",
      "close": "116.50",
      "average": "117.5145",
      "volume": "101862",
      "turnover": "11971135.49",
      "trades": "815"
    },
    {
      "date": "2026-01-30",
      "bid": "115.32",
      "ask": "115.70",
      "open": "116.00",
      "high": "117.26",
      "low": "115.42",
      "close": "115.56",
      "average": "116.0218",
      "volume": "159195",
      "turnover": "18471566.1",
      "trades": "965"
    },
    {
      "date": "2026-02-02",
      "bid": "119.32",
      "ask": "120.18",
      "open": "115.70",
      "high": "121.16",
      "low": "114.92",
      "close": "119.84",
      "average": "119.033",
      "volume": "169151",
      "turnover": "20125499.59",
      "trades": "1012"
    },
    {
      "date": "2026-02-03",
      "bid": "117.02",
      "ask": "118.10",
      "open": "120.18",
      "high": "120.50",
      "low": "117.68",
      "close": "118.82",
      "average": "118.6942",
      "volume": "197784",
      "turnover": "23475813.6",
      "trades": "672"
    },
    {
      "date": "2026-02-04",
      "bid": "112.72",
      "ask": "112.90",
      "open": "118.76",
      "high": "119.76",
      "low": "110.30",
      "close": "112.00",
      "average": "112.9627",
      "volume": "689076",
      "turnover": "77815374.36",
      "trades": "2771"
    },
    {
      "date": "2026-02-05",
      "bid": "109.68",
      "ask": "110.50",
      "open": "112.90",
      "high": "113.18",
      "low": "108.66",
      "close": "108.94",
      "average": "109.8599",
      "volume": "576642",
      "turnover": "63361529.18",
      "trades": "1398"
    },
    {
      "date": "2026-02-06",
      "bid": "104.14",
      "ask": "104.38",
      "open": "108.94",
      "high": "109.68",
      "low": "104.00",
      "close": "104.94",
      "average": "105.6622",
      "volume": "337078",
      "turnover": "35624570.28",
      "trades": "1811"
    },
    {
      "date": "2026-02-09",
      "bid": "105.12",
      "ask": "105.60",
      "open": "105.50",
      "high": "106.10",
      "low": "103.60",
      "close": "105.98",
      "average": "105.3513",
      "volume": "255772",
      "turnover": "26943596.67",
      "trades": "1109"
    },
    {
      "date": "2026-02-10",
      "bid": "105.90",
      "ask": "106.38",
      "open": "107.00",
      "high": "109.38",
      "low": "105.74",
      "close": "106.10",
      "average": "106.7023",
      "volume": "228960",
      "turnover": "24430546.07",
      "trades": "847"
    },
    {
      "date": "2026-02-11",
      "bid": "102.54",
      "ask": "103.30",
      "open": "104.50",
      "high": "107.52",
      "low": "102.18",
      "close": "102.44",
      "average": "103.4754",
      "volume": "52843197",
      "turnover": "5294643030.82",
      "trades": "9140"
    },
    {
      "date": "2026-02-12",
      "bid": "98.12",
      "ask": "98.30",
      "open": "102.04",
      "high": "102.54",
      "low": "98.00",
      "close": "98.77",
      "average": "99.3116",
      "volume": "1027353",
      "turnover": "102070651.37",
      "trades": "2777"
    },
    {
      "date": "2026-02-13",
      "bid": "95.92",
      "ask": "96.10",
      "open": "98.97",
      "high": "99.64",
      "low": "95.30",
      "close": "95.70",
      "average": "96.6826",
      "volume": "705406",
      "turnover": "68212134.51",
      "trades": "2031"
    },
    {
      "date": "2026-02-16",
      "bid": "99.36",
      "ask": "99.54",
      "open": "96.00",
      "high": "100.06",
      "low": "96.00",
      "close": "98.75",
      "average": "98.4841",
      "volume": "442937",
      "turnover": "43627095.11",
      "trades": "1371"
    },
    {
      "date": "2026-02-17",
      "bid": "97.50",
      "ask": "97.99",
      "open": "99.00",
      "high": "99.90",
      "low": "97.06",
      "close": "98.00",
      "average": "98.3958",
      "volume": "375755",
      "turnover": "36966437.45",
      "trades": "1086"
    },
    {
      "date": "2026-02-18",
      "bid": "100.40",
      "ask": "100.50",
      "open": "98.00",
      "high": "101.80",
      "low": "98.00",
      "close": "100.90",
      "average": "100.7603",
      "volume": "432317",
      "turnover": "43555937.85",
      "trades": "1777"
    },
    {
      "date": "2026-02-19",
      "bid": "101.00",
      "ask": "101.30",
      "open": "101.24",
      "high": "104.00",
      "low": "100.52",
      "close": "100.88",
      "average": "101.5155",
      "volume": "453392",
      "turnover": "46065857.11",
      "trades": "1518"
    },
    {
      "date": "2026-02-20",
      "bid": "100.24",
      "ask": "100.48",
      "open": "100.36",
      "high": "102.26",
      "low": "99.30",
      "close": "100.00",
      "average": "100.3524",
      "volume": "298855",
      "turnover": "30006840.5",
      "trades": "1119"
    },
    {
      "date": "2026-02-23",
      "bid": "97.90",
      "ask": "98.14",
      "open": "100.00",
      "high": "101.48",
      "low": "97.70",
      "close": "97.70",
      "average": "98.7202",
      "volume": "167670",
      "turnover": "16569291.42",
      "trades": "881"
    },
    {
      "date": "2026-02-24",
      "bid": "96.85",
      "ask": "97.42",
      "open": "99.00",
      "high": "99.90",
      "low": "96.83",
      "close": "97.33",
      "average": "97.7337",
      "volume": "381067",
      "turnover": "37252023.35",
      "trades": "1462"
    },
    {
      "date": "2026-02-25",
      "bid": "99.16",
      "ask": "100.00",
      "open": "98.81",
      "high": "100.36",
      "low": "97.40",
      "close": "99.48",
      "average": "99.3447",
      "volume": "249558",
      "turnover": "24796497.88",
      "trades": "1369"
    },
    {
      "date": "2026-02-26",
      "bid": "100.08",
      "ask": "100.48",
      "open": "100.40",
      "high": "100.60",
      "low": "98.57",
      "close": "100.30",
      "average": "99.9021",
      "volume": "463394",
      "turnover": "46292164.03",
      "trades": "1626"
    },
    {
      "date": "2026-02-27",
      "bid": "97.83",
      "ask": "98.99",
      "open": "99.84",
      "high": "100.40",
      "low": "97.25",
      "close": "97.32",
      "average": "97.3732",
      "volume": "6239259",
      "turnover": "607550798.23",
      "trades": "1996"
    },
    {
      "date": "2026-03-02",
      "bid": "94.72",
      "ask": "95.01",
      "open": "96.96",
      "high": "97.41",
      "low": "94.67",
      "close": "94.88",
      "average": "96.1039",
      "volume": "394170",
      "turnover": "37626985.64",
      "trades": "1205"
    },
    {
      "date": "2026-03-03",
      "bid": "91.17",
      "ask": "91.51",
      "open": "94.23",
      "high": "94.48",
      "low": "90.70",
      "close": "90.95",
      "average": "91.3094",
      "volume": "656884",
      "turnover": "60030802.2",
      "trades": "1562"
    },
    {
      "date": "2026-03-04",
      "bid": "94.47",
      "ask": "94.77",
      "open": "90.60",
      "high": "95.10",
      "low": "90.60",
      "close": "94.65",
      "average": "93.9067",
      "volume": "469412",
      "turnover": "44012998.42",
      "trades": "1044"
    },
    {
      "date": "2026-03-05",
      "bid": "91.12",
      "ask": "91.24",
      "open": "94.77",
      "high": "95.46",
      "low": "91.04",
      "close": "91.04",
      "average": "91.8781",
      "volume": "240288",
      "turnover": "22093468.85",
      "trades": "1675"
    },
    {
      "date": "2026-03-06",
      "bid": "89.80",
      "ask": "90.32",
      "open": "92.09",
      "high": "92.72",
      "low": "89.29",
      "close": "90.26",
      "average": "90.3177",
      "volume": "324725",
      "turnover": "29319713.2",
      "trades": "998"
    },
    {
      "date": "2026-03-09",
      "bid": "87.95",
      "ask": "88.21",
      "open": "89.00",
      "high": "89.21",
      "low": "87.11",
      "close": "88.00",
      "average": "88.0228",
      "volume": "388446",
      "turnover": "34192349.67",
      "trades": "1250"
    },
    {
      "date": "2026-03-10",
      "bid": "91.18",
      "ask": "91.75",
      "open": "90.31",
      "high": "92.81",
      "low": "89.00",
      "close": "91.14",
      "average": "91.3472",
      "volume": "315180",
      "turnover": "28781854",
      "trades": "1132"
    },
    {
      "date": "2026-03-11",
      "bid": "90.39",
      "ask": "90.94",
      "open": "91.00",
      "high": "91.63",
      "low": "90.28",
      "close": "90.30",
      "average": "90.5474",
      "volume": "157166",
      "turnover": "14233734.76",
      "trades": "840"
    },
    {
      "date": "2026-03-12",
      "bid": "89.05",
      "ask": "89.17",
      "open": "90.30",
      "high": "91.46",
      "low": "88.29",
      "close": "88.96",
      "average": "88.9699",
      "volume": "457809",
      "turnover": "40816380.63",
      "trades": "1340"
    },
    {
      "date": "2026-03-13",
      "bid": "85.99",
      "ask": "86.74",
      "open": "89.17",
      "high": "89.17",
      "low": "85.92",
      "close": "86.35",
      "average": "86.7405",
      "volume": "308492",
      "turnover": "26757325.48",
      "trades": "1116"
    },
    {
      "date": "2026-03-16",
      "bid": "86.85",
      "ask": "87.30",
      "open": "85.99",
      "high": "87.70",
      "low": "85.30",
      "close": "87.00",
      "average": "86.7026",
      "volume": "188804",
      "turnover": "16367021.29",
      "trades": "783"
    },
    {
      "date": "2026-03-17",
      "bid": "85.75",
      "ask": "86.06",
      "open": "87.89",
      "high": "87.89",
      "low": "85.75",
      "close": "86.00",
      "average": "86.2697",
      "volume": "222323",
      "turnover": "19181460.62",
      "trades": "750"
    },
    {
      "date": "2026-03-18",
      "bid": "85.03",
      "ask": "85.40",
      "open": "86.25",
      "high": "87.37",
      "low": "84.95",
      "close": "85.00",
      "average": "85.6209",
      "volume": "341289",
      "turnover": "29226756.5",
      "trades": "1559"
    },
    {
      "date": "2026-03-19",
      "bid": "81.00",
      "ask": "81.15",
      "open": "84.75",
      "high": "84.90",
      "low": "81.00",
      "close": "81.30",
      "average": "81.8143",
      "volume": "340109",
      "turnover": "27822507.27",
      "trades": "1302"
    },
    {
      "date": "2026-03-20",
      "bid": "78.50",
      "ask": "78.54",
      "open": "82.20",
      "high": "83.36",
      "low": "78.31",
      "close": "78.54",
      "average": "78.6268",
      "volume": "7331806",
      "turnover": "576494889.04",
      "trades": "1480"
    },
    {
      "date": "2026-03-23",
      "bid": "80.95",
      "ask": "81.24",
      "open": "76.72",
      "high": "82.64",
      "low": "75.69",
      "close": "80.77",
      "average": "79.9954",
      "volume": "398306",
      "turnover": "31769091.28",
      "trades": "1248"
    },
    {
      "date": "2026-03-24",
      "bid": "81.51",
      "ask": "81.75",
      "open": "81.10",
      "high": "81.91",
      "low": "80.00",
      "close": "81.20",
      "average": "81.1875",
      "volume": "362675",
      "turnover": "29394061.64",
      "trades": "830"
    },
    {
      "date": "2026-03-25",
      "bid": "82.13",
      "ask": "82.67",
      "open": "82.02",
      "high": "84.01",
      "low": "81.75",
      "close": "82.20",
      "average": "82.4075",
      "volume": "234019",
      "turnover": "19290896.82",
      "trades": "603"
    },
    {
      "date": "2026-03-26",
      "bid": "81.75",
      "ask": "81.92",
      "open": "81.65",
      "high": "82.86",
      "low": "80.51",
      "close": "81.22",
      "average": "81.4025",
      "volume": "249414",
      "turnover": "20312557.41",
      "trades": "698"
    },
    {
      "date": "2026-03-27",
      "bid": "78.09",
      "ask": "78.37",
      "open": "81.61",
      "high": "81.75",
      "low": "77.95",
      "close": "78.15",
      "average": "78.4761",
      "volume": "490024",
      "turnover": "38472531.61",
      "trades": "840"
    },
    {
      "date": "2026-03-30",
      "bid": "79.77",
      "ask": "80.00",
      "open": "77.00",
      "high": "79.90",
      "low": "75.79",
      "close": "79.54",
      "average": "78.9657",
      "volume": "195106",
      "turnover": "15392236.08",
      "trades": "747"
    },
    {
      "date": "2026-03-31",
      "bid": "81.12",
      "ask": "81.56",
      "open": "80.00",
      "high": "81.99",
      "low": "79.75",
      "close": "81.41",
      "average": "81.2733",
      "volume": "282704",
      "turnover": "22975695.67",
      "trades": "692"
    },
    {
      "date": "2026-04-01",
      "bid": "84.45",
      "ask": "84.59",
      "open": "84.39",
      "high": "84.82",
      "low": "83.15",
      "close": "84.45",
      "average": "84.1302",
      "volume": "206750",
      "turnover": "17391248.95",
      "trades": "968"
    },
    {
      "date": "2026-04-02",
      "bid": "82.05",
      "ask": "82.64",
      "open": "84.00",
      "high": "84.00",
      "low": "81.43",
      "close": "82.05",
      "average": "82.19",
      "volume": "113529",
      "turnover": "9332676.51",
      "trades": "573"
    },
    {
      "date": "2026-04-07",
      "bid": "80.90",
      "ask": "81.70",
      "open": "83.00",
      "high": "83.90",
      "low": "80.80",
      "close": "81.70",
      "average": "82.1928",
      "volume": "445005",
      "turnover": "36585378.6",
      "trades": "825"
    },
    {
      "date": "2026-04-08",
      "bid": "84.60",
      "ask": "85.50",
      "open": "84.90",
      "high": "87.30",
      "low": "84.40",
      "close": "84.80",
      "average": "85.4715",
      "volume": "388096",
      "turnover": "33179296.2",
      "trades": "744"
    },
    {
      "date": "2026-04-09",
      "bid": "83.70",
      "ask": "84.40",
      "open": "85.70",
      "high": "85.70",
      "low": "83.40",
      "close": "84.10",
      "average": "84.158",
      "volume": "226880",
      "turnover": "19094056.5",
      "trades": "633"
    },
    {
      "date": "2026-04-10",
      "bid": "85.20",
      "ask": "86.80",
      "open": "84.10",
      "high": "87.80",
      "low": "84.00",
      "close": "86.40",
      "average": "86.6171",
      "volume": "309471",
      "turnover": "26805875.95",
      "trades": "953"
    },
    {
      "date": "2026-04-13",
      "bid": "86.00",
      "ask": "87.10",
      "open": "85.80",
      "high": "87.50",
      "low": "80.80",
      "close": "86.30",
      "average": "85.5558",
      "volume": "492033",
      "turnover": "42099291.35",
      "trades": "970"
    },
    {
      "date": "2026-04-14",
      "bid": "86.80",
      "ask": "87.50",
      "open": "86.60",
      "high": "87.50",
      "low": "85.70",
      "close": "86.60",
      "average": "86.419",
      "volume": "726068",
      "turnover": "62847846.4",
      "trades": "881"
    },
    {
      "date": "2026-04-15",
      "bid": "90.40",
      "ask": "90.80",
      "open": "87.90",
      "high": "91.30",
      "low": "87.20",
      "close": "90.40",
      "average": "90.0528",
      "volume": "359777",
      "turnover": "32397520.6",
      "trades": "1389"
    },
    {
      "date": "2026-04-16",
      "bid": "91.50",
      "ask": "91.90",
      "open": "90.80",
      "high": "93.20",
      "low": "90.30",
      "close": "91.70",
      "average": "92.1023",
      "volume": "483582",
      "turnover": "44535661.35",
      "trades": "972"
    },
    {
      "date": "2026-04-17",
      "bid": "95.40",
      "ask": "96.30",
      "open": "91.90",
      "high": "97.70",
      "low": "91.90",
      "close": "95.80",
      "average": "95.1653",
      "volume": "579354",
      "turnover": "55152158.55",
      "trades": "1654"
    },
    {
      "date": "2026-04-20",
      "bid": "93.60",
      "ask": "94.10",
      "open": "95.20",
      "high": "95.20",
      "low": "92.70",
      "close": "93.10",
      "average": "93.301",
      "volume": "369957",
      "turnover": "34555654.15",
      "trades": "945"
    },
    {
      "date": "2026-04-21",
      "bid": "91.80",
      "ask": "92.50",
      "open": "93.10",
      "high": "94.60",
      "low": "91.70",
      "close": "92.30",
      "average": "93.2334",
      "volume": "643071",
      "turnover": "59954999.1",
      "trades": "754"
    },
    {
      "date": "2026-04-22",
      "bid": "90.70",
      "ask": "91.20",
      "open": "92.50",
      "high": "92.90",
      "low": "90.70",
      "close": "90.90",
      "average": "91.2211",
      "volume": "196045",
      "turnover": "17887849.2",
      "trades": "652"
    },
    {
      "date": "2026-04-23",
      "bid": "88.90",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.50",
      "low": "88.70",
      "close": "89.00",
      "average": "89.3522",
      "volume": "168138",
      "turnover": "15025599.05",
      "trades": "713"
    },
    {
      "date": "2026-04-24",
      "bid": "88.40",
      "ask": "88.60",
      "open": "89.00",
      "high": "89.40",
      "low": "87.60",
      "close": "88.20",
      "average": "88.3178",
      "volume": "97256",
      "turnover": "8589096.25",
      "trades": "515"
    },
    {
      "date": "2026-04-27",
      "bid": "87.20",
      "ask": "87.70",
      "open": "88.20",
      "high": "89.00",
      "low": "87.30",
      "close": "87.60",
      "average": "87.8114",
      "volume": "177240",
      "turnover": "15566460.1",
      "trades": "614"
    },
    {
      "date": "2026-04-28",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.20",
      "high": "88.80",
      "low": "87.20",
      "close": "87.90",
      "average": "88.0454",
      "volume": "170973",
      "turnover": "15053863.25",
      "trades": "882"
    },
    {
      "date": "2026-04-29",
      "bid": "87.80",
      "ask": "88.30",
      "open": "88.50",
      "high": "88.50",
      "low": "87.00",
      "close": "87.80",
      "average": "87.7482",
      "volume": "158689",
      "turnover": "13925247.15",
      "trades": "672"
    },
    {
      "date": "2026-04-30",
      "bid": "84.80",
      "ask": "85.00",
      "open": "86.70",
      "high": "86.70",
      "low": "84.60",
      "close": "84.60",
      "average": "85.5043",
      "volume": "233210",
      "turnover": "19940757.14",
      "trades": "868"
    },
    {
      "date": "2026-05-04",
      "bid": "83.90",
      "ask": "84.10",
      "open": "84.60",
      "high": "85.50",
      "low": "83.50",
      "close": "84.00",
      "average": "84.2677",
      "volume": "250804",
      "turnover": "21139791.8",
      "trades": "1123"
    },
    {
      "date": "2026-05-05",
      "bid": "81.60",
      "ask": "81.80",
      "open": "84.00",
      "high": "84.60",
      "low": "81.20",
      "close": "81.20",
      "average": "82.1523",
      "volume": "641927",
      "turnover": "52746583.45",
      "trades": "1464"
    },
    {
      "date": "2026-05-06",
      "bid": "82.50",
      "ask": "82.70",
      "open": "83.90",
      "high": "84.60",
      "low": "82.30",
      "close": "82.70",
      "average": "82.9791",
      "volume": "316290",
      "turnover": "26252685.85",
      "trades": "1148"
    },
    {
      "date": "2026-05-07",
      "bid": "84.50",
      "ask": "85.10",
      "open": "86.90",
      "high": "88.80",
      "low": "83.60",
      "close": "85.60",
      "average": "86.2845",
      "volume": "871861",
      "turnover": "75235245.84",
      "trades": "1850"
    },
    {
      "date": "2026-05-08",
      "bid": "80.90",
      "ask": "81.40",
      "open": "85.60",
      "high": "87.50",
      "low": "80.90",
      "close": "81.50",
      "average": "82.6634",
      "volume": "376265",
      "turnover": "31135936.3",
      "trades": "1344"
    },
    {
      "date": "2026-05-11",
      "bid": "81.30",
      "ask": "81.60",
      "open": "81.40",
      "high": "81.90",
      "low": "80.50",
      "close": "81.40",
      "average": "81.2392",
      "volume": "248032",
      "turnover": "20145055.35",
      "trades": "925"
    },
    {
      "date": "2026-05-12",
      "bid": "78.80",
      "ask": "79.10",
      "open": "82.00",
      "high": "82.30",
      "low": "78.60",
      "close": "78.70",
      "average": "79.581",
      "volume": "404058",
      "turnover": "32175267.05",
      "trades": "1525"
    },
    {
      "date": "2026-05-13",
      "bid": "77.70",
      "ask": "77.90",
      "open": "79.90",
      "high": "80.60",
      "low": "77.40",
      "close": "77.70",
      "average": "78.25",
      "volume": "166672",
      "turnover": "13037706.55",
      "trades": "653"
    },
    {
      "date": "2026-05-15",
      "bid": "77.40",
      "ask": "77.70",
      "open": "78.00",
      "high": "79.50",
      "low": "77.10",
      "close": "77.60",
      "average": "77.8674",
      "volume": "542455",
      "turnover": "42279610.35",
      "trades": "1989"
    },
    {
      "date": "2026-05-18",
      "bid": "78.40",
      "ask": "78.60",
      "open": "77.00",
      "high": "78.70",
      "low": "75.20",
      "close": "78.20",
      "average": "77.6002",
      "volume": "456404",
      "turnover": "35395765.7",
      "trades": "1511"
    },
    {
      "date": "2026-05-19",
      "bid": "77.40",
      "ask": "77.60",
      "open": "78.80",
      "high": "80.00",
      "low": "77.40",
      "close": "77.40",
      "average": "78.0453",
      "volume": "167765",
      "turnover": "13096913.35",
      "trades": "781"
    },
    {
      "date": "2026-05-20",
      "bid": "79.40",
      "ask": "79.90",
      "open": "78.50",
      "high": "80.00",
      "low": "77.00",
      "close": "79.90",
      "average": "77.787",
      "volume": "1383924",
      "turnover": "107656908.7",
      "trades": "1008"
    },
    {
      "date": "2026-05-21",
      "bid": "81.30",
      "ask": "81.70",
      "open": "80.90",
      "high": "82.90",
      "low": "80.50",
      "close": "81.40",
      "average": "81.4333",
      "volume": "512523",
      "turnover": "41740761.04",
      "trades": "1771"
    },
    {
      "date": "2026-05-22",
      "bid": "77.60",
      "ask": "77.80",
      "open": "78.50",
      "high": "79.30",
      "low": "77.40",
      "close": "78.30",
      "average": "78.1937",
      "volume": "315480",
      "turnover": "24667061.55",
      "trades": "1519"
    },
    {
      "date": "2026-05-25",
      "bid": "78.90",
      "ask": "79.10",
      "open": "78.30",
      "high": "79.60",
      "low": "78.20",
      "close": "78.70",
      "average": "78.8303",
      "volume": "200168",
      "turnover": "15778390.05",
      "trades": "843"
    },
    {
      "date": "2026-05-26",
      "bid": "78.80",
      "ask": "79.20",
      "open": "78.60",
      "high": "79.40",
      "low": "78.10",
      "close": "78.60",
      "average": "78.7056",
      "volume": "254818",
      "turnover": "20057147.39",
      "trades": "948"
    },
    {
      "date": "2026-05-27",
      "bid": "80.00",
      "ask": "80.30",
      "open": "78.70",
      "high": "81.40",
      "low": "78.40",
      "close": "80.00",
      "average": "80.0843",
      "volume": "219213",
      "turnover": "17579092.85",
      "trades": "824"
    },
    {
      "date": "2026-05-28",
      "bid": "79.90",
      "ask": "80.50",
      "open": "79.50",
      "high": "80.50",
      "low": "78.70",
      "close": "79.90",
      "average": "79.6674",
      "volume": "239560",
      "turnover": "19085944.1",
      "trades": "1004"
    },
    {
      "date": "2026-05-29",
      "bid": "77.80",
      "ask": "78.00",
      "open": "80.50",
      "high": "80.90",
      "low": "76.30",
      "close": "78.00",
      "average": "77.7105",
      "volume": "2375240",
      "turnover": "184624539.15",
      "trades": "1880"
    },
    {
      "date": "2026-06-01",
      "bid": "75.00",
      "ask": "75.50",
      "open": "77.80",
      "high": "78.40",
      "low": "74.40",
      "close": "74.40",
      "average": "75.4464",
      "volume": "773762",
      "turnover": "58387190.4",
      "trades": "1333"
    },
    {
      "date": "2026-06-02",
      "bid": "75.40",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.50",
      "low": "74.50",
      "close": "75.80",
      "average": "75.7953",
      "volume": "352874",
      "turnover": "26736088.1",
      "trades": "1050"
    },
    {
      "date": "2026-06-03",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.00",
      "high": "78.10",
      "low": "74.70",
      "close": "76.50",
      "average": "76.9001",
      "volume": "664106",
      "turnover": "51062975.2",
      "trades": "1290"
    },
    {
      "date": "2026-06-04",
      "bid": "77.00",
      "ask": "77.10",
      "open": "76.50",
      "high": "78.00",
      "low": "76.10",
      "close": "77.10",
      "average": "77.0221",
      "volume": "398758",
      "turnover": "30714891.75",
      "trades": "817"
    },
    {
      "date": "2026-06-05",
      "bid": "76.60",
      "ask": "77.10",
      "open": "77.10",
      "high": "78.40",
      "low": "76.60",
      "close": "76.70",
      "average": "77.3074",
      "volume": "235515",
      "turnover": "18207405.6",
      "trades": "746"
    },
    {
      "date": "2026-06-08",
      "bid": "77.40",
      "ask": "77.90",
      "open": "75.80",
      "high": "78.30",
      "low": "75.50",
      "close": "77.80",
      "average": "77.4575",
      "volume": "213155",
      "turnover": "16507198.4",
      "trades": "896"
    },
    {
      "date": "2026-06-09",
      "bid": "75.50",
      "ask": "75.70",
      "open": "78.00",
      "high": "78.00",
      "low": "75.50",
      "close": "75.50",
      "average": "76.0797",
      "volume": "214798",
      "turnover": "16344089.1",
      "trades": "1028"
    },
    {
      "date": "2026-06-10",
      "bid": "76.30",
      "ask": "76.80",
      "open": "76.10",
      "high": "76.80",
      "low": "74.20",
      "close": "76.30",
      "average": "75.631",
      "volume": "291819",
      "turnover": "22071429.2",
      "trades": "914"
    },
    {
      "date": "2026-06-11",
      "bid": "74.70",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.30",
      "low": "74.40",
      "close": "74.70",
      "average": "75.2128",
      "volume": "258279",
      "turnover": "19429438.14",
      "trades": "808"
    },
    {
      "date": "2026-06-12",
      "bid": "78.60",
      "ask": "79.20",
      "open": "76.30",
      "high": "79.90",
      "low": "76.20",
      "close": "78.80",
      "average": "78.6405",
      "volume": "378059",
      "turnover": "29739023.45",
      "trades": "1282"
    },
    {
      "date": "2026-06-15",
      "bid": "77.20",
      "ask": "77.60",
      "open": "79.70",
      "high": "81.20",
      "low": "77.00",
      "close": "77.50",
      "average": "78.0624",
      "volume": "299299",
      "turnover": "23375789.4",
      "trades": "1035"
    },
    {
      "date": "2026-06-16",
      "bid": "76.40",
      "ask": "76.70",
      "open": "77.80",
      "high": "77.80",
      "low": "75.70",
      "close": "76.40",
      "average": "76.5768",
      "volume": "260276",
      "turnover": "19923177.95",
      "trades": "803"
    },
    {
      "date": "2026-06-17",
      "bid": "78.90",
      "ask": "79.60",
      "open": "76.40",
      "high": "79.60",
      "low": "76.00",
      "close": "79.60",
      "average": "78.7927",
      "volume": "245276",
      "turnover": "19317085.95",
      "trades": "832"
    },
    {
      "date": "2026-06-18",
      "bid": "80.60",
      "ask": "81.20",
      "open": "79.60",
      "high": "81.70",
      "low": "79.60",
      "close": "81.20",
      "average": "81.1203",
      "volume": "1435726",
      "turnover": "116454699.41",
      "trades": "1461"
    },
    {
      "date": "2026-06-22",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.20",
      "high": "81.90",
      "low": "79.60",
      "close": "81.50",
      "average": "80.9519",
      "volume": "440157",
      "turnover": "35635424.82",
      "trades": "1168"
    },
    {
      "date": "2026-06-23",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.90",
      "high": "81.90",
      "low": "79.00",
      "close": "80.60",
      "average": "80.3013",
      "volume": "274623",
      "turnover": "22053761.3",
      "trades": "699"
    },
    {
      "date": "2026-06-24",
      "bid": "77.70",
      "ask": "78.20",
      "open": "80.60",
      "high": "80.70",
      "low": "77.30",
      "close": "77.70",
      "average": "77.8935",
      "volume": "348282",
      "turnover": "27142881.95",
      "trades": "1028"
    },
    {
      "date": "2026-06-25",
      "bid": "76.60",
      "ask": "76.80",
      "open": "78.30",
      "high": "78.50",
      "low": "76.50",
      "close": "76.50",
      "average": "77.2685",
      "volume": "390289",
      "turnover": "30158195.35",
      "trades": "990"
    },
    {
      "date": "2026-06-26",
      "bid": "78.30",
      "ask": "78.50",
      "open": "76.20",
      "high": "78.50",
      "low": "76.00",
      "close": "78.30",
      "average": "77.314",
      "volume": "617623",
      "turnover": "47709662",
      "trades": "601"
    },
    {
      "date": "2026-06-29",
      "bid": "77.30",
      "ask": "77.80",
      "open": "78.50",
      "high": "79.40",
      "low": "77.30",
      "close": "77.80",
      "average": "78.1141",
      "volume": "197251",
      "turnover": "15408508.75",
      "trades": "660"
    },
    {
      "date": "2026-06-30",
      "bid": "78.40",
      "ask": "78.60",
      "open": "77.60",
      "high": "79.40",
      "low": "77.50",
      "close": "78.00",
      "average": "78.0454",
      "volume": "243647",
      "turnover": "19015452.5",
      "trades": "522"
    },
    {
      "date": "2026-07-01",
      "bid": "76.50",
      "ask": "77.40",
      "open": "78.50",
      "high": "78.80",
      "low": "75.90",
      "close": "76.60",
      "average": "76.6839",
      "volume": "511326",
      "turnover": "39212234.9",
      "trades": "928"
    },
    {
      "date": "2026-07-02",
      "bid": "80.20",
      "ask": "80.80",
      "open": "77.40",
      "high": "81.10",
      "low": "76.60",
      "close": "80.20",
      "average": "79.7528",
      "volume": "275298",
      "turnover": "21948561.35",
      "trades": "844"
    },
    {
      "date": "2026-07-03",
      "bid": "83.80",
      "ask": "84.30",
      "open": "80.80",
      "high": "84.30",
      "low": "80.40",
      "close": "84.10",
      "average": "83.4362",
      "volume": "277630",
      "turnover": "23149328.25",
      "trades": "898"
    },
    {
      "date": "2026-07-06",
      "bid": "85.00",
      "ask": "85.30",
      "open": "84.30",
      "high": "86.10",
      "low": "84.10",
      "close": "85.30",
      "average": "85.1481",
      "volume": "445823",
      "turnover": "37954904.45",
      "trades": "955"
    },
    {
      "date": "2026-07-07",
      "bid": "85.80",
      "ask": "86.00",
      "open": "85.60",
      "high": "86.20",
      "low": "85.00",
      "close": "86.00",
      "average": "85.9109",
      "volume": "224499",
      "turnover": "19285113",
      "trades": "550"
    },
    {
      "date": "2026-07-08",
      "bid": "84.10",
      "ask": "84.40",
      "open": "85.40",
      "high": "85.40",
      "low": "83.00",
      "close": "84.20",
      "average": "84.3527",
      "volume": "279455",
      "turnover": "23586449.05",
      "trades": "886"
    },
    {
      "date": "2026-07-09",
      "bid": "85.70",
      "ask": "85.90",
      "open": "85.10",
      "high": "85.90",
      "low": "83.20",
      "close": "85.50",
      "average": "85.1222",
      "volume": "165149",
      "turnover": "14057196.9",
      "trades": "569"
    },
    {
      "date": "2026-07-10",
      "bid": "86.00",
      "ask": "86.70",
      "open": "85.40",
      "high": "87.00",
      "low": "85.00",
      "close": "86.30",
      "average": "86.4452",
      "volume": "200049",
      "turnover": "17292829.7",
      "trades": "623"
    },
    {
      "date": "2026-07-13",
      "bid": "85.80",
      "ask": "86.10",
      "open": "85.80",
      "high": "86.50",
      "low": "85.60",
      "close": "86.10",
      "average": "86.0833",
      "volume": "262619",
      "turnover": "22608754.85",
      "trades": "602"
    },
    {
      "date": "2026-07-14",
      "bid": "86.40",
      "ask": "86.70",
      "open": "85.70",
      "high": "86.90",
      "low": "84.40",
      "close": "86.60",
      "average": "86.0138",
      "volume": "197730",
      "turnover": "16951937.05",
      "trades": "709"
    },
    {
      "date": "2026-07-15",
      "bid": "86.30",
      "ask": "86.60",
      "open": "86.80",
      "high": "87.10",
      "low": "85.40",
      "close": "86.80",
      "average": "86.6251",
      "volume": "239016",
      "turnover": "20681864.95",
      "trades": "607"
    },
    {
      "date": "2026-07-16",
      "bid": "86.10",
      "ask": "86.30",
      "open": "85.40",
      "high": "86.80",
      "low": "85.30",
      "close": "86.30",
      "average": "86.2334",
      "volume": "173561",
      "turnover": "14964978.1",
      "trades": "508"
    },
    {
      "date": "2026-07-17",
      "bid": "82.10",
      "ask": "82.30",
      "open": "86.10",
      "high": "86.10",
      "low": "81.90",
      "close": "82.20",
      "average": "82.8971",
      "volume": "168553",
      "turnover": "13988811.35",
      "trades": "806"
    },
    {
      "date": "2026-07-20",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.00",
      "high": "83.00",
      "low": "81.30",
      "close": "81.30",
      "average": "81.7277",
      "volume": "126874",
      "turnover": "10367886.16",
      "trades": "623"
    },
    {
      "date": "2026-07-21",
      "bid": "82.30",
      "ask": "82.50",
      "open": "81.30",
      "high": "82.90",
      "low": "80.10",
      "close": "82.90",
      "average": "81.9843",
      "volume": "202310",
      "turnover": "16557649.95",
      "trades": "599"
    },
    {
      "date": "2026-07-22",
      "bid": "79.20",
      "ask": "79.40",
      "open": "81.90",
      "high": "82.10",
      "low": "79.00",
      "close": "79.40",
      "average": "79.6281",
      "volume": "424998",
      "turnover": "33841333.29",
      "trades": "1291"
    },
    {
      "date": "2026-07-23",
      "bid": "78.30",
      "ask": "78.80",
      "open": "79.30",
      "high": "80.30",
      "low": "78.30",
      "close": "78.40",
      "average": "78.9166",
      "volume": "221876",
      "turnover": "17511399.6",
      "trades": "722"
    },
    {
      "date": "2026-07-24",
      "bid": "81.40",
      "ask": "81.60",
      "open": "79.00",
      "high": "81.70",
      "low": "78.60",
      "close": "81.60",
      "average": "81.0491",
      "volume": "215165",
      "turnover": "17433703.64",
      "trades": "702"
    },
    {
      "date": "2026-07-27",
      "bid": "81.90",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.20",
      "low": "81.50",
      "close": "82.00",
      "average": "82.077",
      "volume": "168061",
      "turnover": "13794054.85",
      "trades": "590"
    },
    {
      "date": "2026-07-28",
      "bid": "82.50",
      "ask": "83.00",
      "open": "81.90",
      "high": "84.20",
      "low": "81.70",
      "close": "82.30",
      "average": "82.7679",
      "volume": "321473",
      "turnover": "26612574.85",
      "trades": "1211"
    },
    {
      "date": "2026-07-29",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.70",
      "low": "82.40",
      "close": "83.10",
      "average": "83.1215",
      "volume": "205712",
      "turnover": "17098179.25",
      "trades": "547"
    },
    {
      "date": "2026-07-30",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.10",
      "high": "83.50",
      "low": "82.10",
      "close": "82.30",
      "average": "82.6248",
      "volume": "111683",
      "turnover": "9228420.85",
      "trades": "436"
    },
    {
      "date": "2026-07-31",
      "bid": "83.20",
      "ask": "83.50",
      "open": "82.70",
      "high": "84.00",
      "low": "82.70",
      "close": "83.10",
      "average": "83.2725",
      "volume": "180202",
      "turnover": "15004901.6",
      "trades": "534"
    },
    {
      "date": "2026-08-03",
      "bid": "84.20",
      "ask": "84.50",
      "open": "83.50",
      "high": "85.50",
      "low": "82.80",
      "close": "84.30",
      "average": "84.3874",
      "volume": "99546",
      "turnover": "8399088.19",
      "trades": "469"
    },
    {
      "date": "2026-08-04",
      "bid": "84.00",
      "ask": "84.20",
      "open": "83.60",
      "high": "85.30",
      "low": "83.40",
      "close": "84.00",
      "average": "83.9897",
      "volume": "164336",
      "turnover": "13804388",
      "trades": "570"
    },
    {
      "date": "2026-08-05",
      "bid": "84.50",
      "ask": "84.90",
      "open": "84.40",
      "high": "85.10",
      "low": "83.10",
      "close": "84.20",
      "average": "84.2226",
      "volume": "292165",
      "turnover": "24608827.4",
      "trades": "834"
    }
  ]
}