{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5896672/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/roko-b?id=TX5896672",
    "requested_from_date": "2025-03-11",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5896672",
    "asset_class": "SHARES",
    "isin": "SE0023950795",
    "symbol": "ROKO B",
    "company": "Röko B",
    "market": null,
    "last_sale_price": "SEK 1,904.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 350,
  "first_date": "2025-03-11",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-03-11",
      "bid": "2160.00",
      "ask": "2168.00",
      "open": "2064.00",
      "high": "2200.00",
      "low": "2061.50",
      "close": "2157.50",
      "average": "2129.7373",
      "volume": "169797",
      "turnover": "361667128.5",
      "trades": "6479"
    },
    {
      "date": "2025-03-12",
      "bid": "2169.00",
      "ask": "2174.50",
      "open": "2200.00",
      "high": "2200.00",
      "low": "2149.00",
      "close": "2149.00",
      "average": "2179.7311",
      "volume": "32842",
      "turnover": "71583193",
      "trades": "1271"
    },
    {
      "date": "2025-03-13",
      "bid": "2100.00",
      "ask": "2100.50",
      "open": "2173.00",
      "high": "2173.00",
      "low": "2048.00",
      "close": "2100.00",
      "average": "2064.0888",
      "volume": "27815",
      "turnover": "57434188.5",
      "trades": "1008"
    },
    {
      "date": "2025-03-14",
      "bid": "2196.00",
      "ask": "2204.00",
      "open": "2102.00",
      "high": "2206.00",
      "low": "2100.00",
      "close": "2202.00",
      "average": "2191.8356",
      "volume": "30176",
      "turnover": "66138174",
      "trades": "1502"
    },
    {
      "date": "2025-03-17",
      "bid": "2222.00",
      "ask": "2232.00",
      "open": "2210.00",
      "high": "2270.00",
      "low": "2206.00",
      "close": "2220.00",
      "average": "2238.0957",
      "volume": "14408",
      "turnover": "32249360",
      "trades": "944"
    },
    {
      "date": "2025-03-18",
      "bid": "2214.00",
      "ask": "2234.00",
      "open": "2230.00",
      "high": "2248.00",
      "low": "2178.00",
      "close": "2232.00",
      "average": "2214.0216",
      "volume": "13980",
      "turnover": "30931055",
      "trades": "1024"
    },
    {
      "date": "2025-03-19",
      "bid": "2152.00",
      "ask": "2164.00",
      "open": "2240.00",
      "high": "2260.00",
      "low": "2160.00",
      "close": "2166.00",
      "average": "2200.4685",
      "volume": "11367",
      "turnover": "25011747",
      "trades": "816"
    },
    {
      "date": "2025-03-20",
      "bid": "2076.00",
      "ask": "2088.00",
      "open": "2140.00",
      "high": "2148.00",
      "low": "2056.00",
      "close": "2080.00",
      "average": "2085.8168",
      "volume": "21699",
      "turnover": "45305935",
      "trades": "1399"
    },
    {
      "date": "2025-03-21",
      "bid": "2110.00",
      "ask": "2118.00",
      "open": "2100.00",
      "high": "2118.00",
      "low": "2078.00",
      "close": "2100.00",
      "average": "2093.9458",
      "volume": "9495",
      "turnover": "19883613",
      "trades": "464"
    },
    {
      "date": "2025-03-24",
      "bid": "2080.00",
      "ask": "2096.00",
      "open": "2136.00",
      "high": "2176.00",
      "low": "2078.00",
      "close": "2080.00",
      "average": "2124.5565",
      "volume": "7396",
      "turnover": "15714588",
      "trades": "513"
    },
    {
      "date": "2025-03-25",
      "bid": "2142.00",
      "ask": "2148.00",
      "open": "2084.00",
      "high": "2158.00",
      "low": "2084.00",
      "close": "2156.00",
      "average": "2138.8761",
      "volume": "24888",
      "turnover": "53239932",
      "trades": "553"
    },
    {
      "date": "2025-03-26",
      "bid": "2212.00",
      "ask": "2218.00",
      "open": "2156.00",
      "high": "2224.00",
      "low": "2150.00",
      "close": "2218.00",
      "average": "2188.106",
      "volume": "18627",
      "turnover": "40755546",
      "trades": "786"
    },
    {
      "date": "2025-03-27",
      "bid": "2150.00",
      "ask": "2160.00",
      "open": "2224.00",
      "high": "2240.00",
      "low": "2138.00",
      "close": "2140.00",
      "average": "2185.3366",
      "volume": "13002",
      "turnover": "28447320",
      "trades": "719"
    },
    {
      "date": "2025-03-28",
      "bid": "2194.00",
      "ask": "2220.00",
      "open": "2200.00",
      "high": "2222.00",
      "low": "2162.00",
      "close": "2222.00",
      "average": "2202.6752",
      "volume": "7401",
      "turnover": "16298595",
      "trades": "520"
    },
    {
      "date": "2025-03-31",
      "bid": "2000.00",
      "ask": "2014.00",
      "open": "2140.00",
      "high": "2164.00",
      "low": "1969.00",
      "close": "2000.00",
      "average": "2077.5853",
      "volume": "33873",
      "turnover": "70386265",
      "trades": "1873"
    },
    {
      "date": "2025-04-01",
      "bid": "1945.00",
      "ask": "1952.00",
      "open": "2016.00",
      "high": "2036.00",
      "low": "1923.00",
      "close": "1939.00",
      "average": "1977.4352",
      "volume": "26547",
      "turnover": "52500040.5",
      "trades": "1216"
    },
    {
      "date": "2025-04-02",
      "bid": "1871.00",
      "ask": "1877.00",
      "open": "1950.00",
      "high": "1980.00",
      "low": "1835.00",
      "close": "1878.00",
      "average": "1892.8201",
      "volume": "18750",
      "turnover": "35487140.5",
      "trades": "1018"
    },
    {
      "date": "2025-04-03",
      "bid": "1857.00",
      "ask": "1869.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1819.00",
      "close": "1856.00",
      "average": "1857.0115",
      "volume": "15747",
      "turnover": "29233022",
      "trades": "750"
    },
    {
      "date": "2025-04-04",
      "bid": "1839.00",
      "ask": "1844.00",
      "open": "1870.00",
      "high": "1899.00",
      "low": "1790.00",
      "close": "1824.00",
      "average": "1836.9092",
      "volume": "37184",
      "turnover": "68284618.5",
      "trades": "893"
    },
    {
      "date": "2025-04-07",
      "bid": "1695.00",
      "ask": "1705.00",
      "open": "1780.00",
      "high": "1790.00",
      "low": "1651.00",
      "close": "1690.00",
      "average": "1705.3687",
      "volume": "28280",
      "turnover": "48124767",
      "trades": "1271"
    },
    {
      "date": "2025-04-08",
      "bid": "1705.00",
      "ask": "1718.00",
      "open": "1730.00",
      "high": "1799.00",
      "low": "1700.00",
      "close": "1711.00",
      "average": "1743.4415",
      "volume": "18103",
      "turnover": "31560710.5",
      "trades": "793"
    },
    {
      "date": "2025-04-09",
      "bid": "1698.00",
      "ask": "1730.00",
      "open": "1699.00",
      "high": "1766.00",
      "low": "1679.00",
      "close": "1700.00",
      "average": "1708.0192",
      "volume": "14212",
      "turnover": "24271045.5",
      "trades": "798"
    },
    {
      "date": "2025-04-10",
      "bid": "1800.00",
      "ask": "1820.00",
      "open": "1850.00",
      "high": "1883.00",
      "low": "1793.00",
      "close": "1822.00",
      "average": "1833.4647",
      "volume": "14943",
      "turnover": "27397404.5",
      "trades": "931"
    },
    {
      "date": "2025-04-11",
      "bid": "1788.00",
      "ask": "1796.00",
      "open": "1844.00",
      "high": "1886.00",
      "low": "1725.00",
      "close": "1781.00",
      "average": "1771.7313",
      "volume": "15026",
      "turnover": "26612792.5",
      "trades": "847"
    },
    {
      "date": "2025-04-14",
      "bid": "1867.00",
      "ask": "1887.00",
      "open": "1832.00",
      "high": "1943.00",
      "low": "1820.00",
      "close": "1880.00",
      "average": "1890.4061",
      "volume": "5677",
      "turnover": "10731670.5",
      "trades": "352"
    },
    {
      "date": "2025-04-15",
      "bid": "1814.00",
      "ask": "1836.00",
      "open": "1918.00",
      "high": "1950.00",
      "low": "1803.00",
      "close": "1847.00",
      "average": "1859.1893",
      "volume": "4478",
      "turnover": "8327878",
      "trades": "327"
    },
    {
      "date": "2025-04-16",
      "bid": "1900.00",
      "ask": "1920.00",
      "open": "1864.00",
      "high": "1931.00",
      "low": "1821.00",
      "close": "1923.00",
      "average": "1878.0785",
      "volume": "3599",
      "turnover": "6760163.5",
      "trades": "242"
    },
    {
      "date": "2025-04-17",
      "bid": "1901.00",
      "ask": "1907.00",
      "open": "1902.00",
      "high": "1943.00",
      "low": "1876.00",
      "close": "1896.00",
      "average": "1918.2921",
      "volume": "2960",
      "turnover": "5681945",
      "trades": "219"
    },
    {
      "date": "2025-04-22",
      "bid": "1925.00",
      "ask": "1933.00",
      "open": "1905.00",
      "high": "1954.00",
      "low": "1851.00",
      "close": "1939.00",
      "average": "1927.5066",
      "volume": "2791",
      "turnover": "5379671",
      "trades": "205"
    },
    {
      "date": "2025-04-23",
      "bid": "1995.00",
      "ask": "2012.00",
      "open": "1939.00",
      "high": "2013.00",
      "low": "1939.00",
      "close": "1997.80",
      "average": "1990.665",
      "volume": "5778",
      "turnover": "11502056.9",
      "trades": "335"
    },
    {
      "date": "2025-04-24",
      "bid": "1970.00",
      "ask": "1996.60",
      "open": "2011.00",
      "high": "2019.00",
      "low": "1955.20",
      "close": "1982.20",
      "average": "1985.3913",
      "volume": "7606",
      "turnover": "15101017.4",
      "trades": "534"
    },
    {
      "date": "2025-04-25",
      "bid": "2017.50",
      "ask": "2018.00",
      "open": "1996.60",
      "high": "2030.00",
      "low": "1986.40",
      "close": "2008.00",
      "average": "2017.3068",
      "volume": "5332",
      "turnover": "10756366.6",
      "trades": "330"
    },
    {
      "date": "2025-04-28",
      "bid": "1985.40",
      "ask": "1990.00",
      "open": "2053.50",
      "high": "2093.50",
      "low": "1980.00",
      "close": "1996.20",
      "average": "2035.6539",
      "volume": "8668",
      "turnover": "17645512.25",
      "trades": "558"
    },
    {
      "date": "2025-04-29",
      "bid": "2049.00",
      "ask": "2066.00",
      "open": "1996.20",
      "high": "2075.00",
      "low": "1960.20",
      "close": "2075.00",
      "average": "2047.6388",
      "volume": "7132",
      "turnover": "14603357.05",
      "trades": "446"
    },
    {
      "date": "2025-04-30",
      "bid": "2000.00",
      "ask": "2022.00",
      "open": "2070.00",
      "high": "2080.00",
      "low": "2000.50",
      "close": "2038.50",
      "average": "2049.3977",
      "volume": "8231",
      "turnover": "16868315.25",
      "trades": "398"
    },
    {
      "date": "2025-05-02",
      "bid": "2042.50",
      "ask": "2051.50",
      "open": "2000.00",
      "high": "2075.00",
      "low": "1979.00",
      "close": "2050.00",
      "average": "2018.344",
      "volume": "11304",
      "turnover": "22812668.8",
      "trades": "663"
    },
    {
      "date": "2025-05-05",
      "bid": "2063.00",
      "ask": "2073.50",
      "open": "2049.50",
      "high": "2078.00",
      "low": "2002.50",
      "close": "2068.00",
      "average": "2057.3961",
      "volume": "2913",
      "turnover": "5994149",
      "trades": "295"
    },
    {
      "date": "2025-05-06",
      "bid": "2030.50",
      "ask": "2041.50",
      "open": "2080.00",
      "high": "2080.00",
      "low": "2010.50",
      "close": "2035.00",
      "average": "2035.6405",
      "volume": "3094",
      "turnover": "6298140",
      "trades": "316"
    },
    {
      "date": "2025-05-07",
      "bid": "2056.50",
      "ask": "2065.00",
      "open": "2043.50",
      "high": "2082.50",
      "low": "2043.50",
      "close": "2065.00",
      "average": "2060.1126",
      "volume": "2946",
      "turnover": "6069843.25",
      "trades": "322"
    },
    {
      "date": "2025-05-08",
      "bid": "2185.50",
      "ask": "2199.50",
      "open": "2065.00",
      "high": "2218.50",
      "low": "2056.00",
      "close": "2218.50",
      "average": "2144.3277",
      "volume": "39860",
      "turnover": "85462536.5",
      "trades": "1671"
    },
    {
      "date": "2025-05-09",
      "bid": "2100.50",
      "ask": "2125.00",
      "open": "2211.50",
      "high": "2220.00",
      "low": "2070.00",
      "close": "2094.50",
      "average": "2154.8884",
      "volume": "8824",
      "turnover": "19014832.25",
      "trades": "695"
    },
    {
      "date": "2025-05-12",
      "bid": "2120.00",
      "ask": "2135.50",
      "open": "2108.50",
      "high": "2148.00",
      "low": "2102.50",
      "close": "2140.00",
      "average": "2137.1412",
      "volume": "6482",
      "turnover": "13851489.25",
      "trades": "385"
    },
    {
      "date": "2025-05-13",
      "bid": "2111.00",
      "ask": "2123.00",
      "open": "2172.50",
      "high": "2197.50",
      "low": "2109.00",
      "close": "2115.50",
      "average": "2139.9106",
      "volume": "3719",
      "turnover": "7959245.5",
      "trades": "303"
    },
    {
      "date": "2025-05-14",
      "bid": "2098.00",
      "ask": "2124.50",
      "open": "2135.50",
      "high": "2144.50",
      "low": "2079.00",
      "close": "2105.50",
      "average": "2112.2822",
      "volume": "2176",
      "turnover": "4600314.25",
      "trades": "182"
    },
    {
      "date": "2025-05-15",
      "bid": "2108.50",
      "ask": "2125.00",
      "open": "2081.50",
      "high": "2125.00",
      "low": "2081.50",
      "close": "2120.00",
      "average": "2109.6956",
      "volume": "3140",
      "turnover": "6624698.5",
      "trades": "277"
    },
    {
      "date": "2025-05-16",
      "bid": "2117.00",
      "ask": "2127.00",
      "open": "2148.50",
      "high": "2148.50",
      "low": "2099.50",
      "close": "2130.50",
      "average": "2129.3654",
      "volume": "7653",
      "turnover": "16301649.75",
      "trades": "457"
    },
    {
      "date": "2025-05-19",
      "bid": "2180.00",
      "ask": "2186.00",
      "open": "2135.00",
      "high": "2186.00",
      "low": "2127.00",
      "close": "2164.00",
      "average": "2147.2155",
      "volume": "2336",
      "turnover": "5019163.5",
      "trades": "227"
    },
    {
      "date": "2025-05-20",
      "bid": "2241.50",
      "ask": "2251.50",
      "open": "2200.00",
      "high": "2258.00",
      "low": "2200.00",
      "close": "2252.00",
      "average": "2241.2646",
      "volume": "10098",
      "turnover": "22634169.25",
      "trades": "679"
    },
    {
      "date": "2025-05-21",
      "bid": "2207.50",
      "ask": "2221.00",
      "open": "2244.50",
      "high": "2255.00",
      "low": "2207.50",
      "close": "2234.00",
      "average": "2243.7423",
      "volume": "6228",
      "turnover": "13973989",
      "trades": "308"
    },
    {
      "date": "2025-05-22",
      "bid": "2177.00",
      "ask": "2192.50",
      "open": "2234.00",
      "high": "2235.00",
      "low": "2161.50",
      "close": "2170.00",
      "average": "2192.646",
      "volume": "3882",
      "turnover": "8511969.5",
      "trades": "272"
    },
    {
      "date": "2025-05-23",
      "bid": "2180.50",
      "ask": "2188.50",
      "open": "2226.00",
      "high": "2231.50",
      "low": "2132.50",
      "close": "2187.00",
      "average": "2192.8099",
      "volume": "7636",
      "turnover": "16747137.75",
      "trades": "760"
    },
    {
      "date": "2025-05-26",
      "bid": "2201.50",
      "ask": "2216.00",
      "open": "2200.50",
      "high": "2237.00",
      "low": "2187.00",
      "close": "2207.00",
      "average": "2207.1499",
      "volume": "1382",
      "turnover": "3050130.5",
      "trades": "179"
    },
    {
      "date": "2025-05-27",
      "bid": "2240.00",
      "ask": "2250.00",
      "open": "2216.00",
      "high": "2252.00",
      "low": "2200.00",
      "close": "2252.00",
      "average": "2246.7973",
      "volume": "10237",
      "turnover": "22999331.25",
      "trades": "661"
    },
    {
      "date": "2025-05-28",
      "bid": "2286.00",
      "ask": "2290.00",
      "open": "2251.00",
      "high": "2309.50",
      "low": "2229.00",
      "close": "2288.50",
      "average": "2274.8766",
      "volume": "17402",
      "turnover": "39592418",
      "trades": "655"
    },
    {
      "date": "2025-05-30",
      "bid": "2332.00",
      "ask": "2350.00",
      "open": "2288.00",
      "high": "2424.00",
      "low": "2180.00",
      "close": "2408.50",
      "average": "2361.576",
      "volume": "53259",
      "turnover": "125715836.5",
      "trades": "1364"
    },
    {
      "date": "2025-06-02",
      "bid": "2205.00",
      "ask": "2233.50",
      "open": "2330.00",
      "high": "2342.50",
      "low": "2200.00",
      "close": "2200.00",
      "average": "2258.2106",
      "volume": "15853",
      "turnover": "35799973.25",
      "trades": "2081"
    },
    {
      "date": "2025-06-03",
      "bid": "2186.50",
      "ask": "2197.00",
      "open": "2203.00",
      "high": "2226.00",
      "low": "2175.00",
      "close": "2211.00",
      "average": "2200.7066",
      "volume": "8606",
      "turnover": "18939374.25",
      "trades": "777"
    },
    {
      "date": "2025-06-04",
      "bid": "2266.50",
      "ask": "2273.00",
      "open": "2236.00",
      "high": "2290.00",
      "low": "2214.00",
      "close": "2267.00",
      "average": "2266.1805",
      "volume": "3789",
      "turnover": "8586558",
      "trades": "441"
    },
    {
      "date": "2025-06-05",
      "bid": "2268.50",
      "ask": "2274.50",
      "open": "2273.50",
      "high": "2290.00",
      "low": "2255.00",
      "close": "2275.00",
      "average": "2283.2598",
      "volume": "11331",
      "turnover": "25871124.25",
      "trades": "981"
    },
    {
      "date": "2025-06-09",
      "bid": "2220.00",
      "ask": "2230.00",
      "open": "2275.00",
      "high": "2275.00",
      "low": "2220.00",
      "close": "2227.50",
      "average": "2242.6782",
      "volume": "3845",
      "turnover": "8622696.75",
      "trades": "363"
    },
    {
      "date": "2025-06-10",
      "bid": "2210.00",
      "ask": "2216.50",
      "open": "2220.00",
      "high": "2239.50",
      "low": "2200.00",
      "close": "2210.00",
      "average": "2219.444",
      "volume": "3540",
      "turnover": "7857457",
      "trades": "361"
    },
    {
      "date": "2025-06-11",
      "bid": "2194.00",
      "ask": "2208.00",
      "open": "2212.00",
      "high": "2220.00",
      "low": "2166.50",
      "close": "2198.00",
      "average": "2200.4683",
      "volume": "15591",
      "turnover": "34308167.75",
      "trades": "1550"
    },
    {
      "date": "2025-06-12",
      "bid": "2202.00",
      "ask": "2225.00",
      "open": "2194.00",
      "high": "2250.50",
      "low": "2153.00",
      "close": "2225.00",
      "average": "2208.5719",
      "volume": "11073",
      "turnover": "24460455.25",
      "trades": "1168"
    },
    {
      "date": "2025-06-13",
      "bid": "2109.00",
      "ask": "2120.50",
      "open": "2169.00",
      "high": "2250.00",
      "low": "2098.50",
      "close": "2098.50",
      "average": "2139.0451",
      "volume": "9481",
      "turnover": "20280286.5",
      "trades": "900"
    },
    {
      "date": "2025-06-16",
      "bid": "2176.50",
      "ask": "2193.00",
      "open": "2127.00",
      "high": "2196.50",
      "low": "2095.00",
      "close": "2177.00",
      "average": "2157.7174",
      "volume": "6331",
      "turnover": "13643287.25",
      "trades": "555"
    },
    {
      "date": "2025-06-17",
      "bid": "2167.50",
      "ask": "2182.50",
      "open": "2174.00",
      "high": "2179.50",
      "low": "2103.00",
      "close": "2176.50",
      "average": "2153.597",
      "volume": "3731",
      "turnover": "8035006",
      "trades": "285"
    },
    {
      "date": "2025-06-18",
      "bid": "2198.00",
      "ask": "2213.00",
      "open": "2167.50",
      "high": "2229.00",
      "low": "2160.00",
      "close": "2212.50",
      "average": "2210.6092",
      "volume": "4040",
      "turnover": "8931218",
      "trades": "477"
    },
    {
      "date": "2025-06-19",
      "bid": "2210.00",
      "ask": "2221.50",
      "open": "2201.50",
      "high": "2229.00",
      "low": "2183.50",
      "close": "2229.00",
      "average": "2219.9809",
      "volume": "9142",
      "turnover": "20294912.5",
      "trades": "643"
    },
    {
      "date": "2025-06-23",
      "bid": "2230.00",
      "ask": "2240.00",
      "open": "2226.50",
      "high": "2274.00",
      "low": "2185.00",
      "close": "2225.00",
      "average": "2230.018",
      "volume": "4769",
      "turnover": "10623758.25",
      "trades": "405"
    },
    {
      "date": "2025-06-24",
      "bid": "2280.50",
      "ask": "2294.50",
      "open": "2275.50",
      "high": "2313.00",
      "low": "2240.00",
      "close": "2291.50",
      "average": "2268.9627",
      "volume": "15287",
      "turnover": "34686078.75",
      "trades": "527"
    },
    {
      "date": "2025-06-25",
      "bid": "2273.00",
      "ask": "2280.00",
      "open": "2297.50",
      "high": "2298.00",
      "low": "2256.00",
      "close": "2278.50",
      "average": "2287.1501",
      "volume": "10742",
      "turnover": "24568566.5",
      "trades": "491"
    },
    {
      "date": "2025-06-26",
      "bid": "2279.00",
      "ask": "2280.00",
      "open": "2280.00",
      "high": "2285.00",
      "low": "2258.50",
      "close": "2280.00",
      "average": "2271.0179",
      "volume": "17243",
      "turnover": "39156275.75",
      "trades": "630"
    },
    {
      "date": "2025-06-27",
      "bid": "2243.00",
      "ask": "2250.00",
      "open": "2280.00",
      "high": "2280.00",
      "low": "2225.50",
      "close": "2250.00",
      "average": "2254.5254",
      "volume": "2818",
      "turnover": "6352229",
      "trades": "296"
    },
    {
      "date": "2025-06-30",
      "bid": "2288.50",
      "ask": "2299.50",
      "open": "2250.50",
      "high": "2312.50",
      "low": "2231.50",
      "close": "2299.00",
      "average": "2265.1197",
      "volume": "8746",
      "turnover": "19810338",
      "trades": "571"
    },
    {
      "date": "2025-07-01",
      "bid": "2236.50",
      "ask": "2243.50",
      "open": "2290.00",
      "high": "2291.50",
      "low": "2235.50",
      "close": "2239.50",
      "average": "2254.1254",
      "volume": "10802",
      "turnover": "24341000",
      "trades": "593"
    },
    {
      "date": "2025-07-02",
      "bid": "2295.00",
      "ask": "2300.00",
      "open": "2272.00",
      "high": "2300.00",
      "low": "2212.50",
      "close": "2299.00",
      "average": "2271.9153",
      "volume": "13088",
      "turnover": "29733974.25",
      "trades": "626"
    },
    {
      "date": "2025-07-03",
      "bid": "2286.50",
      "ask": "2298.00",
      "open": "2296.50",
      "high": "2305.00",
      "low": "2260.50",
      "close": "2282.00",
      "average": "2287.1076",
      "volume": "11289",
      "turnover": "25823231",
      "trades": "550"
    },
    {
      "date": "2025-07-04",
      "bid": "2335.50",
      "ask": "2340.00",
      "open": "2300.50",
      "high": "2355.50",
      "low": "2280.00",
      "close": "2340.00",
      "average": "2322.749",
      "volume": "34284",
      "turnover": "79647351.75",
      "trades": "1432"
    },
    {
      "date": "2025-07-07",
      "bid": "2338.00",
      "ask": "2340.00",
      "open": "2340.00",
      "high": "2341.00",
      "low": "2319.00",
      "close": "2340.00",
      "average": "2337.9228",
      "volume": "8712",
      "turnover": "20367438.25",
      "trades": "600"
    },
    {
      "date": "2025-07-08",
      "bid": "2362.00",
      "ask": "2375.00",
      "open": "2340.00",
      "high": "2400.00",
      "low": "2328.50",
      "close": "2380.00",
      "average": "2352.6156",
      "volume": "27217",
      "turnover": "64032037.75",
      "trades": "1159"
    },
    {
      "date": "2025-07-09",
      "bid": "2455.00",
      "ask": "2459.00",
      "open": "2380.00",
      "high": "2481.00",
      "low": "2370.00",
      "close": "2460.00",
      "average": "2430.9174",
      "volume": "29906",
      "turnover": "72713265.25",
      "trades": "1376"
    },
    {
      "date": "2025-07-10",
      "bid": "2477.00",
      "ask": "2480.00",
      "open": "2460.50",
      "high": "2496.00",
      "low": "2431.50",
      "close": "2480.00",
      "average": "2467.1756",
      "volume": "33425",
      "turnover": "82464170.25",
      "trades": "1403"
    },
    {
      "date": "2025-07-11",
      "bid": "2488.50",
      "ask": "2495.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2474.00",
      "close": "2500.00",
      "average": "2494.4869",
      "volume": "17818",
      "turnover": "44442100.75",
      "trades": "763"
    },
    {
      "date": "2025-07-14",
      "bid": "2467.00",
      "ask": "2470.00",
      "open": "2495.00",
      "high": "2500.00",
      "low": "2462.50",
      "close": "2482.00",
      "average": "2481.6398",
      "volume": "12437",
      "turnover": "30863075.5",
      "trades": "773"
    },
    {
      "date": "2025-07-15",
      "bid": "2400.50",
      "ask": "2410.50",
      "open": "2489.50",
      "high": "2489.50",
      "low": "2400.50",
      "close": "2412.50",
      "average": "2438.5439",
      "volume": "6147",
      "turnover": "14990000.75",
      "trades": "534"
    },
    {
      "date": "2025-07-16",
      "bid": "2467.50",
      "ask": "2470.00",
      "open": "2410.50",
      "high": "2500.00",
      "low": "2409.00",
      "close": "2484.00",
      "average": "2472.5562",
      "volume": "23600",
      "turnover": "58348485.75",
      "trades": "1226"
    },
    {
      "date": "2025-07-17",
      "bid": "2676.00",
      "ask": "2682.50",
      "open": "2484.00",
      "high": "2697.00",
      "low": "2484.00",
      "close": "2680.00",
      "average": "2612.7912",
      "volume": "47619",
      "turnover": "124419267",
      "trades": "1980"
    },
    {
      "date": "2025-07-18",
      "bid": "2722.50",
      "ask": "2758.00",
      "open": "2700.00",
      "high": "2858.00",
      "low": "2639.00",
      "close": "2724.50",
      "average": "2753.5563",
      "volume": "22650",
      "turnover": "62378662",
      "trades": "1757"
    },
    {
      "date": "2025-07-21",
      "bid": "2885.00",
      "ask": "2890.00",
      "open": "2771.50",
      "high": "2890.00",
      "low": "2741.50",
      "close": "2886.50",
      "average": "2842.3174",
      "volume": "19074",
      "turnover": "54159634.25",
      "trades": "1793"
    },
    {
      "date": "2025-07-22",
      "bid": "2753.00",
      "ask": "2768.50",
      "open": "2886.50",
      "high": "2886.50",
      "low": "2747.50",
      "close": "2747.50",
      "average": "2784.5761",
      "volume": "10825",
      "turnover": "30152993.25",
      "trades": "978"
    },
    {
      "date": "2025-07-23",
      "bid": "2732.50",
      "ask": "2771.00",
      "open": "2768.50",
      "high": "2835.00",
      "low": "2717.50",
      "close": "2750.00",
      "average": "2752.6727",
      "volume": "11749",
      "turnover": "32343048.25",
      "trades": "993"
    },
    {
      "date": "2025-07-24",
      "bid": "2713.00",
      "ask": "2717.50",
      "open": "2780.00",
      "high": "2780.00",
      "low": "2694.50",
      "close": "2723.00",
      "average": "2725.4262",
      "volume": "11103",
      "turnover": "30265360.5",
      "trades": "836"
    },
    {
      "date": "2025-07-25",
      "bid": "2689.50",
      "ask": "2694.00",
      "open": "2720.50",
      "high": "2733.50",
      "low": "2670.00",
      "close": "2700.00",
      "average": "2697.2406",
      "volume": "6095",
      "turnover": "16439784.5",
      "trades": "630"
    },
    {
      "date": "2025-07-28",
      "bid": "2661.50",
      "ask": "2676.50",
      "open": "2735.00",
      "high": "2735.00",
      "low": "2627.00",
      "close": "2659.00",
      "average": "2667.2931",
      "volume": "4423",
      "turnover": "11797435.5",
      "trades": "485"
    },
    {
      "date": "2025-07-29",
      "bid": "2638.00",
      "ask": "2644.50",
      "open": "2754.00",
      "high": "3000.00",
      "low": "2621.00",
      "close": "3000.00",
      "average": "2706.2106",
      "volume": "3576",
      "turnover": "9654806",
      "trades": "500"
    },
    {
      "date": "2025-07-30",
      "bid": "2602.50",
      "ask": "2616.50",
      "open": "2571.00",
      "high": "2692.00",
      "low": "2571.00",
      "close": "2604.50",
      "average": "2616.0493",
      "volume": "6152",
      "turnover": "16108881.5",
      "trades": "680"
    },
    {
      "date": "2025-07-31",
      "bid": "2642.50",
      "ask": "2648.50",
      "open": "2606.00",
      "high": "2668.00",
      "low": "2606.00",
      "close": "2645.00",
      "average": "2645.5835",
      "volume": "4235",
      "turnover": "11204024.75",
      "trades": "476"
    },
    {
      "date": "2025-08-01",
      "bid": "2607.00",
      "ask": "2617.00",
      "open": "2628.50",
      "high": "2636.00",
      "low": "2596.00",
      "close": "2612.00",
      "average": "2612.2727",
      "volume": "6380",
      "turnover": "16666699.5",
      "trades": "749"
    },
    {
      "date": "2025-08-04",
      "bid": "2550.00",
      "ask": "2554.50",
      "open": "2620.50",
      "high": "2734.00",
      "low": "2550.00",
      "close": "2552.00",
      "average": "2589.6781",
      "volume": "5153",
      "turnover": "13347363.75",
      "trades": "470"
    },
    {
      "date": "2025-08-05",
      "bid": "2521.00",
      "ask": "2533.00",
      "open": "2600.00",
      "high": "2659.00",
      "low": "2511.00",
      "close": "2536.00",
      "average": "2569.7462",
      "volume": "11171",
      "turnover": "28688550.75",
      "trades": "822"
    },
    {
      "date": "2025-08-06",
      "bid": "2538.50",
      "ask": "2553.50",
      "open": "2622.00",
      "high": "2622.00",
      "low": "2543.50",
      "close": "2551.00",
      "average": "2563.8356",
      "volume": "4153",
      "turnover": "10650147.25",
      "trades": "560"
    },
    {
      "date": "2025-08-07",
      "bid": "2435.00",
      "ask": "2450.00",
      "open": "2557.50",
      "high": "2616.50",
      "low": "2384.50",
      "close": "2423.00",
      "average": "2482.2573",
      "volume": "18727",
      "turnover": "46486415.75",
      "trades": "1488"
    },
    {
      "date": "2025-08-08",
      "bid": "2366.00",
      "ask": "2379.00",
      "open": "2423.00",
      "high": "2438.00",
      "low": "2360.50",
      "close": "2388.00",
      "average": "2399.711",
      "volume": "8987",
      "turnover": "21570845",
      "trades": "1064"
    },
    {
      "date": "2025-08-11",
      "bid": "2406.00",
      "ask": "2416.00",
      "open": "2388.00",
      "high": "2432.50",
      "low": "2352.00",
      "close": "2398.50",
      "average": "2387.8076",
      "volume": "19719",
      "turnover": "47080282",
      "trades": "1602"
    },
    {
      "date": "2025-08-12",
      "bid": "2363.00",
      "ask": "2372.50",
      "open": "2398.50",
      "high": "2429.50",
      "low": "2346.00",
      "close": "2359.50",
      "average": "2369.1863",
      "volume": "8113",
      "turnover": "19220561.25",
      "trades": "816"
    },
    {
      "date": "2025-08-13",
      "bid": "2242.00",
      "ask": "2253.00",
      "open": "2350.00",
      "high": "2362.50",
      "low": "2240.50",
      "close": "2250.00",
      "average": "2276.7782",
      "volume": "18255",
      "turnover": "41573068.75",
      "trades": "1427"
    },
    {
      "date": "2025-08-14",
      "bid": "2264.50",
      "ask": "2270.50",
      "open": "2242.00",
      "high": "2326.50",
      "low": "2242.00",
      "close": "2255.50",
      "average": "2275.4993",
      "volume": "11528",
      "turnover": "26233525",
      "trades": "968"
    },
    {
      "date": "2025-08-15",
      "bid": "2233.00",
      "ask": "2248.00",
      "open": "2256.00",
      "high": "2286.50",
      "low": "2226.00",
      "close": "2240.00",
      "average": "2253.1988",
      "volume": "14154",
      "turnover": "31889107.25",
      "trades": "1020"
    },
    {
      "date": "2025-08-18",
      "bid": "2202.00",
      "ask": "2215.50",
      "open": "2240.00",
      "high": "2267.00",
      "low": "2201.50",
      "close": "2214.50",
      "average": "2216.8017",
      "volume": "3661",
      "turnover": "8115572",
      "trades": "422"
    },
    {
      "date": "2025-08-19",
      "bid": "2224.00",
      "ask": "2229.00",
      "open": "2214.50",
      "high": "2246.50",
      "low": "2185.00",
      "close": "2234.00",
      "average": "2218.8789",
      "volume": "11294",
      "turnover": "25052985.25",
      "trades": "971"
    },
    {
      "date": "2025-08-20",
      "bid": "2308.50",
      "ask": "2325.50",
      "open": "2224.50",
      "high": "2331.50",
      "low": "2223.00",
      "close": "2310.00",
      "average": "2281.1568",
      "volume": "9405",
      "turnover": "21453716.25",
      "trades": "604"
    },
    {
      "date": "2025-08-21",
      "bid": "2313.00",
      "ask": "2322.00",
      "open": "2300.00",
      "high": "2350.00",
      "low": "2300.00",
      "close": "2312.00",
      "average": "2331.603",
      "volume": "12987",
      "turnover": "30275054.5",
      "trades": "679"
    },
    {
      "date": "2025-08-22",
      "bid": "2324.50",
      "ask": "2335.00",
      "open": "2323.00",
      "high": "2350.00",
      "low": "2308.50",
      "close": "2329.00",
      "average": "2330.2123",
      "volume": "5256",
      "turnover": "12246848.75",
      "trades": "480"
    },
    {
      "date": "2025-08-25",
      "bid": "2357.50",
      "ask": "2364.00",
      "open": "2324.50",
      "high": "2379.50",
      "low": "2314.50",
      "close": "2363.00",
      "average": "2357.3878",
      "volume": "8285",
      "turnover": "19526195.25",
      "trades": "682"
    },
    {
      "date": "2025-08-26",
      "bid": "2283.50",
      "ask": "2301.50",
      "open": "2400.50",
      "high": "2408.50",
      "low": "2270.00",
      "close": "2300.00",
      "average": "2313.9461",
      "volume": "15610",
      "turnover": "36120057.5",
      "trades": "1286"
    },
    {
      "date": "2025-08-27",
      "bid": "2250.00",
      "ask": "2257.50",
      "open": "2305.50",
      "high": "2320.00",
      "low": "2240.00",
      "close": "2257.00",
      "average": "2268.3618",
      "volume": "3724",
      "turnover": "8449206.5",
      "trades": "381"
    },
    {
      "date": "2025-08-28",
      "bid": "2241.00",
      "ask": "2253.00",
      "open": "2257.00",
      "high": "2276.00",
      "low": "2239.00",
      "close": "2252.00",
      "average": "2255.7358",
      "volume": "5305",
      "turnover": "11966670.75",
      "trades": "469"
    },
    {
      "date": "2025-08-29",
      "bid": "2222.50",
      "ask": "2227.50",
      "open": "2255.50",
      "high": "2275.00",
      "low": "2200.50",
      "close": "2206.00",
      "average": "2223.2369",
      "volume": "5663",
      "turnover": "12591089.5",
      "trades": "504"
    },
    {
      "date": "2025-09-01",
      "bid": "2212.00",
      "ask": "2222.00",
      "open": "2215.00",
      "high": "2247.00",
      "low": "2194.50",
      "close": "2194.50",
      "average": "2210.1629",
      "volume": "4947",
      "turnover": "10934105",
      "trades": "619"
    },
    {
      "date": "2025-09-02",
      "bid": "2089.00",
      "ask": "2092.00",
      "open": "2184.00",
      "high": "2185.50",
      "low": "2048.00",
      "close": "2081.50",
      "average": "2093.10",
      "volume": "20633",
      "turnover": "43184782.75",
      "trades": "2171"
    },
    {
      "date": "2025-09-03",
      "bid": "2097.50",
      "ask": "2109.50",
      "open": "2089.00",
      "high": "2133.50",
      "low": "2087.50",
      "close": "2089.50",
      "average": "2103.5264",
      "volume": "10288",
      "turnover": "21641921.5",
      "trades": "1082"
    },
    {
      "date": "2025-09-04",
      "bid": "2053.50",
      "ask": "2060.00",
      "open": "2093.00",
      "high": "2097.50",
      "low": "2044.00",
      "close": "2048.00",
      "average": "2057.8095",
      "volume": "13799",
      "turnover": "28405272.75",
      "trades": "1031"
    },
    {
      "date": "2025-09-05",
      "bid": "2064.50",
      "ask": "2079.00",
      "open": "2059.50",
      "high": "2100.00",
      "low": "2036.50",
      "close": "2073.00",
      "average": "2064.8988",
      "volume": "9988",
      "turnover": "20623987.5",
      "trades": "853"
    },
    {
      "date": "2025-09-08",
      "bid": "2028.00",
      "ask": "2042.00",
      "open": "2073.00",
      "high": "2120.50",
      "low": "2006.00",
      "close": "2035.50",
      "average": "2039.4782",
      "volume": "34146",
      "turnover": "69629777",
      "trades": "1793"
    },
    {
      "date": "2025-09-09",
      "bid": "1975.60",
      "ask": "1987.80",
      "open": "2025.50",
      "high": "2055.50",
      "low": "1960.00",
      "close": "1996.00",
      "average": "1994.4715",
      "volume": "38428",
      "turnover": "76632619.55",
      "trades": "2125"
    },
    {
      "date": "2025-09-10",
      "bid": "2026.00",
      "ask": "2031.50",
      "open": "2002.00",
      "high": "2049.50",
      "low": "1995.40",
      "close": "2022.00",
      "average": "2023.4999",
      "volume": "23438",
      "turnover": "47436717.8",
      "trades": "1441"
    },
    {
      "date": "2025-09-11",
      "bid": "2053.00",
      "ask": "2063.50",
      "open": "2032.00",
      "high": "2067.00",
      "low": "2003.50",
      "close": "2064.50",
      "average": "2054.3612",
      "volume": "14470",
      "turnover": "29718194.75",
      "trades": "1495"
    },
    {
      "date": "2025-09-12",
      "bid": "2033.50",
      "ask": "2039.50",
      "open": "2063.50",
      "high": "2094.50",
      "low": "2023.00",
      "close": "2028.00",
      "average": "2039.9766",
      "volume": "9160",
      "turnover": "18696249",
      "trades": "1191"
    },
    {
      "date": "2025-09-15",
      "bid": "2056.00",
      "ask": "2060.00",
      "open": "2060.00",
      "high": "2090.00",
      "low": "2047.00",
      "close": "2050.00",
      "average": "2065.8039",
      "volume": "12362",
      "turnover": "25533886.75",
      "trades": "1208"
    },
    {
      "date": "2025-09-16",
      "bid": "1981.00",
      "ask": "1984.60",
      "open": "2068.00",
      "high": "2073.00",
      "low": "1978.60",
      "close": "1978.60",
      "average": "2022.7975",
      "volume": "11226",
      "turnover": "22713850.35",
      "trades": "1100"
    },
    {
      "date": "2025-09-17",
      "bid": "1984.20",
      "ask": "1990.00",
      "open": "1998.80",
      "high": "2012.00",
      "low": "1973.00",
      "close": "1982.00",
      "average": "1989.8534",
      "volume": "8213",
      "turnover": "16343214.4",
      "trades": "954"
    },
    {
      "date": "2025-09-18",
      "bid": "2024.50",
      "ask": "2039.50",
      "open": "1984.20",
      "high": "2045.00",
      "low": "1984.00",
      "close": "2038.00",
      "average": "2019.4688",
      "volume": "9104",
      "turnover": "18386329.25",
      "trades": "986"
    },
    {
      "date": "2025-09-19",
      "bid": "2066.00",
      "ask": "2078.00",
      "open": "2075.00",
      "high": "2100.00",
      "low": "2024.00",
      "close": "2082.00",
      "average": "2079.7936",
      "volume": "142486",
      "turnover": "296340516.5",
      "trades": "2167"
    },
    {
      "date": "2025-09-22",
      "bid": "1999.80",
      "ask": "2009.50",
      "open": "2080.00",
      "high": "2080.00",
      "low": "1980.00",
      "close": "2004.00",
      "average": "2007.5512",
      "volume": "15157",
      "turnover": "30430607.3",
      "trades": "1240"
    },
    {
      "date": "2025-09-23",
      "bid": "2012.50",
      "ask": "2023.00",
      "open": "2008.00",
      "high": "2033.00",
      "low": "1999.20",
      "close": "2012.00",
      "average": "2012.6888",
      "volume": "13430",
      "turnover": "27032636.9",
      "trades": "841"
    },
    {
      "date": "2025-09-24",
      "bid": "1999.00",
      "ask": "2002.00",
      "open": "2026.00",
      "high": "2033.00",
      "low": "1980.00",
      "close": "1992.20",
      "average": "1998.5833",
      "volume": "11292",
      "turnover": "22570141.45",
      "trades": "969"
    },
    {
      "date": "2025-09-25",
      "bid": "1991.60",
      "ask": "1995.20",
      "open": "1995.00",
      "high": "2006.50",
      "low": "1980.40",
      "close": "1988.40",
      "average": "1993.7648",
      "volume": "7766",
      "turnover": "15483033.85",
      "trades": "658"
    },
    {
      "date": "2025-09-26",
      "bid": "1991.80",
      "ask": "1996.60",
      "open": "2003.00",
      "high": "2020.50",
      "low": "1984.20",
      "close": "1996.80",
      "average": "1996.7015",
      "volume": "10646",
      "turnover": "21257608.89",
      "trades": "736"
    },
    {
      "date": "2025-09-29",
      "bid": "1940.40",
      "ask": "1948.00",
      "open": "2000.50",
      "high": "2029.00",
      "low": "1934.80",
      "close": "1941.60",
      "average": "1961.32",
      "volume": "10923",
      "turnover": "21426058.7",
      "trades": "763"
    },
    {
      "date": "2025-09-30",
      "bid": "2009.50",
      "ask": "2048.00",
      "open": "1940.40",
      "high": "2048.00",
      "low": "1938.60",
      "close": "2012.50",
      "average": "1982.149",
      "volume": "10923",
      "turnover": "21638398.8",
      "trades": "991"
    },
    {
      "date": "2025-10-01",
      "bid": "2025.50",
      "ask": "2038.50",
      "open": "2012.50",
      "high": "2052.50",
      "low": "2011.50",
      "close": "2037.50",
      "average": "2035.8145",
      "volume": "13252",
      "turnover": "26976244.75",
      "trades": "821"
    },
    {
      "date": "2025-10-02",
      "bid": "2004.50",
      "ask": "2019.50",
      "open": "2038.50",
      "high": "2065.50",
      "low": "2013.00",
      "close": "2020.00",
      "average": "2035.0303",
      "volume": "9658",
      "turnover": "19665033.75",
      "trades": "704"
    },
    {
      "date": "2025-10-03",
      "bid": "1992.80",
      "ask": "1999.40",
      "open": "2004.50",
      "high": "2033.50",
      "low": "1984.60",
      "close": "2000.00",
      "average": "2001.3921",
      "volume": "10764",
      "turnover": "21544392.8",
      "trades": "648"
    },
    {
      "date": "2025-10-06",
      "bid": "2044.50",
      "ask": "2074.50",
      "open": "1999.80",
      "high": "2075.00",
      "low": "1989.20",
      "close": "2050.00",
      "average": "2043.4375",
      "volume": "34327",
      "turnover": "70164716",
      "trades": "894"
    },
    {
      "date": "2025-10-07",
      "bid": "1947.00",
      "ask": "1950.00",
      "open": "2000.00",
      "high": "2052.00",
      "low": "1941.00",
      "close": "1941.00",
      "average": "2001.1968",
      "volume": "22916",
      "turnover": "45867220.1",
      "trades": "978"
    },
    {
      "date": "2025-10-08",
      "bid": "1999.20",
      "ask": "2004.00",
      "open": "1949.80",
      "high": "2006.00",
      "low": "1939.00",
      "close": "1997.40",
      "average": "1979.6683",
      "volume": "12068",
      "turnover": "23889542.8",
      "trades": "646"
    },
    {
      "date": "2025-10-09",
      "bid": "1975.20",
      "ask": "1988.80",
      "open": "2006.50",
      "high": "2047.00",
      "low": "1961.80",
      "close": "1984.60",
      "average": "1985.5304",
      "volume": "4873",
      "turnover": "9675441.3",
      "trades": "354"
    },
    {
      "date": "2025-10-10",
      "bid": "1945.20",
      "ask": "1953.20",
      "open": "1980.20",
      "high": "1993.40",
      "low": "1934.80",
      "close": "1934.80",
      "average": "1961.6876",
      "volume": "5872",
      "turnover": "11520502.8",
      "trades": "425"
    },
    {
      "date": "2025-10-13",
      "bid": "1935.00",
      "ask": "1940.60",
      "open": "1932.00",
      "high": "1969.40",
      "low": "1918.00",
      "close": "1930.00",
      "average": "1931.3877",
      "volume": "8784",
      "turnover": "16965824.89",
      "trades": "617"
    },
    {
      "date": "2025-10-14",
      "bid": "1916.40",
      "ask": "1929.80",
      "open": "1928.20",
      "high": "1938.20",
      "low": "1899.00",
      "close": "1912.40",
      "average": "1913.2376",
      "volume": "11754",
      "turnover": "22490461.6",
      "trades": "758"
    },
    {
      "date": "2025-10-15",
      "bid": "1920.40",
      "ask": "1925.60",
      "open": "1920.20",
      "high": "1940.40",
      "low": "1899.00",
      "close": "1914.80",
      "average": "1915.0283",
      "volume": "18955",
      "turnover": "36298539.7",
      "trades": "565"
    },
    {
      "date": "2025-10-16",
      "bid": "1903.00",
      "ask": "1917.00",
      "open": "1922.20",
      "high": "1935.80",
      "low": "1886.60",
      "close": "1922.60",
      "average": "1914.797",
      "volume": "6065",
      "turnover": "11613243.6",
      "trades": "528"
    },
    {
      "date": "2025-10-17",
      "bid": "1865.20",
      "ask": "1879.60",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1852.20",
      "close": "1866.40",
      "average": "1874.4336",
      "volume": "16844",
      "turnover": "31573637.4",
      "trades": "1221"
    },
    {
      "date": "2025-10-20",
      "bid": "1868.80",
      "ask": "1879.80",
      "open": "1879.40",
      "high": "1889.60",
      "low": "1856.60",
      "close": "1868.00",
      "average": "1870.7242",
      "volume": "7923",
      "turnover": "14821764.8",
      "trades": "691"
    },
    {
      "date": "2025-10-21",
      "bid": "1896.20",
      "ask": "1904.00",
      "open": "1868.20",
      "high": "1917.00",
      "low": "1864.80",
      "close": "1908.40",
      "average": "1900.5058",
      "volume": "10487",
      "turnover": "19924046.2",
      "trades": "971"
    },
    {
      "date": "2025-10-22",
      "bid": "1853.20",
      "ask": "1858.60",
      "open": "1910.00",
      "high": "1943.40",
      "low": "1854.00",
      "close": "1865.00",
      "average": "1871.0787",
      "volume": "6899",
      "turnover": "12909323.8",
      "trades": "566"
    },
    {
      "date": "2025-10-23",
      "bid": "1971.60",
      "ask": "1979.00",
      "open": "1860.40",
      "high": "1993.40",
      "low": "1848.00",
      "close": "1965.00",
      "average": "1937.8952",
      "volume": "19728",
      "turnover": "38203288.5",
      "trades": "1283"
    },
    {
      "date": "2025-10-24",
      "bid": "1870.00",
      "ask": "1884.00",
      "open": "1977.40",
      "high": "2015.00",
      "low": "1862.60",
      "close": "1900.00",
      "average": "1915.6565",
      "volume": "35542",
      "turnover": "69062183.9",
      "trades": "1510"
    },
    {
      "date": "2025-10-27",
      "bid": "1905.00",
      "ask": "1914.60",
      "open": "1895.40",
      "high": "1923.00",
      "low": "1895.00",
      "close": "1895.00",
      "average": "1901.9438",
      "volume": "20306",
      "turnover": "38624685.7",
      "trades": "1407"
    },
    {
      "date": "2025-10-28",
      "bid": "1927.80",
      "ask": "1935.60",
      "open": "1894.80",
      "high": "1948.80",
      "low": "1875.00",
      "close": "1935.60",
      "average": "1916.3441",
      "volume": "25388",
      "turnover": "48652037.8",
      "trades": "569"
    },
    {
      "date": "2025-10-29",
      "bid": "1925.20",
      "ask": "1930.00",
      "open": "1900.00",
      "high": "1950.00",
      "low": "1877.60",
      "close": "1928.00",
      "average": "1922.3908",
      "volume": "15975",
      "turnover": "30712740.6",
      "trades": "544"
    },
    {
      "date": "2025-10-30",
      "bid": "1911.40",
      "ask": "1917.00",
      "open": "1928.00",
      "high": "1956.80",
      "low": "1900.40",
      "close": "1920.00",
      "average": "1926.9744",
      "volume": "5752",
      "turnover": "11083813.4",
      "trades": "407"
    },
    {
      "date": "2025-10-31",
      "bid": "1890.40",
      "ask": "1907.40",
      "open": "1902.40",
      "high": "1931.20",
      "low": "1872.20",
      "close": "1872.20",
      "average": "1885.0565",
      "volume": "4084",
      "turnover": "7709952.8",
      "trades": "248"
    },
    {
      "date": "2025-11-03",
      "bid": "1860.20",
      "ask": "1873.80",
      "open": "1860.20",
      "high": "1887.60",
      "low": "1850.00",
      "close": "1875.40",
      "average": "1867.3583",
      "volume": "9265",
      "turnover": "17301209.39",
      "trades": "624"
    },
    {
      "date": "2025-11-04",
      "bid": "1830.20",
      "ask": "1847.80",
      "open": "1868.80",
      "high": "1868.80",
      "low": "1823.00",
      "close": "1835.40",
      "average": "1837.196",
      "volume": "6658",
      "turnover": "12232419.6",
      "trades": "531"
    },
    {
      "date": "2025-11-05",
      "bid": "1798.00",
      "ask": "1798.20",
      "open": "1821.00",
      "high": "1830.00",
      "low": "1781.00",
      "close": "1796.40",
      "average": "1800.5049",
      "volume": "16183",
      "turnover": "29133427.4",
      "trades": "663"
    },
    {
      "date": "2025-11-06",
      "bid": "1781.20",
      "ask": "1797.80",
      "open": "1780.00",
      "high": "1808.40",
      "low": "1775.00",
      "close": "1785.40",
      "average": "1786.4764",
      "volume": "7756",
      "turnover": "13855805",
      "trades": "413"
    },
    {
      "date": "2025-11-07",
      "bid": "1762.20",
      "ask": "1771.40",
      "open": "1784.80",
      "high": "1833.80",
      "low": "1759.00",
      "close": "1759.00",
      "average": "1772.5066",
      "volume": "14679",
      "turnover": "26029749.8",
      "trades": "613"
    },
    {
      "date": "2025-11-10",
      "bid": "1805.00",
      "ask": "1812.80",
      "open": "1795.80",
      "high": "1827.20",
      "low": "1795.80",
      "close": "1808.00",
      "average": "1809.4616",
      "volume": "8332",
      "turnover": "15073300.4",
      "trades": "570"
    },
    {
      "date": "2025-11-11",
      "bid": "1745.00",
      "ask": "1749.00",
      "open": "1808.00",
      "high": "1825.80",
      "low": "1724.40",
      "close": "1750.00",
      "average": "1763.1977",
      "volume": "37757",
      "turnover": "66381134.4",
      "trades": "1175"
    },
    {
      "date": "2025-11-12",
      "bid": "1777.00",
      "ask": "1781.60",
      "open": "1752.40",
      "high": "1789.80",
      "low": "1737.00",
      "close": "1780.00",
      "average": "1770.389",
      "volume": "16896",
      "turnover": "29929412.4",
      "trades": "848"
    },
    {
      "date": "2025-11-13",
      "bid": "1746.20",
      "ask": "1756.40",
      "open": "1801.40",
      "high": "1805.00",
      "low": "1747.60",
      "close": "1756.40",
      "average": "1774.2123",
      "volume": "8691",
      "turnover": "15423652.3",
      "trades": "584"
    },
    {
      "date": "2025-11-14",
      "bid": "1763.20",
      "ask": "1766.80",
      "open": "1750.00",
      "high": "1766.80",
      "low": "1724.40",
      "close": "1761.80",
      "average": "1744.4189",
      "volume": "15862",
      "turnover": "27663813.4",
      "trades": "1050"
    },
    {
      "date": "2025-11-17",
      "bid": "1720.20",
      "ask": "1727.80",
      "open": "1766.20",
      "high": "1771.00",
      "low": "1723.80",
      "close": "1723.80",
      "average": "1744.3989",
      "volume": "4064",
      "turnover": "7089108.3",
      "trades": "489"
    },
    {
      "date": "2025-11-18",
      "bid": "1695.20",
      "ask": "1703.60",
      "open": "1710.20",
      "high": "1719.80",
      "low": "1681.40",
      "close": "1701.00",
      "average": "1700.795",
      "volume": "15122",
      "turnover": "25717971.5",
      "trades": "911"
    },
    {
      "date": "2025-11-19",
      "bid": "1665.00",
      "ask": "1688.80",
      "open": "1700.00",
      "high": "1708.20",
      "low": "1665.20",
      "close": "1674.60",
      "average": "1689.387",
      "volume": "11235",
      "turnover": "18981150.3",
      "trades": "695"
    },
    {
      "date": "2025-11-20",
      "bid": "1685.20",
      "ask": "1707.20",
      "open": "1698.00",
      "high": "1719.40",
      "low": "1685.20",
      "close": "1693.20",
      "average": "1697.4944",
      "volume": "8168",
      "turnover": "13866602",
      "trades": "602"
    },
    {
      "date": "2025-11-21",
      "bid": "1677.60",
      "ask": "1693.00",
      "open": "1670.00",
      "high": "1710.60",
      "low": "1660.00",
      "close": "1680.60",
      "average": "1682.7716",
      "volume": "9632",
      "turnover": "16207646.1",
      "trades": "569"
    },
    {
      "date": "2025-11-24",
      "bid": "1697.20",
      "ask": "1703.60",
      "open": "1690.20",
      "high": "1707.40",
      "low": "1680.00",
      "close": "1706.80",
      "average": "1699.6434",
      "volume": "9779",
      "turnover": "16621521.9",
      "trades": "586"
    },
    {
      "date": "2025-11-25",
      "bid": "1699.80",
      "ask": "1712.80",
      "open": "1700.00",
      "high": "1718.00",
      "low": "1686.00",
      "close": "1718.00",
      "average": "1706.5826",
      "volume": "10303",
      "turnover": "17573551.3",
      "trades": "735"
    },
    {
      "date": "2025-11-26",
      "bid": "1749.20",
      "ask": "1759.60",
      "open": "1720.20",
      "high": "1773.60",
      "low": "1710.80",
      "close": "1760.60",
      "average": "1747.8868",
      "volume": "8749",
      "turnover": "15292261.6",
      "trades": "702"
    },
    {
      "date": "2025-11-27",
      "bid": "1768.00",
      "ask": "1772.80",
      "open": "1759.80",
      "high": "1778.80",
      "low": "1749.20",
      "close": "1773.00",
      "average": "1769.4483",
      "volume": "6038",
      "turnover": "10684095.3",
      "trades": "478"
    },
    {
      "date": "2025-11-28",
      "bid": "1758.60",
      "ask": "1762.00",
      "open": "1771.00",
      "high": "1798.80",
      "low": "1750.00",
      "close": "1763.00",
      "average": "1762.7476",
      "volume": "34667",
      "turnover": "61109362.1",
      "trades": "506"
    },
    {
      "date": "2025-12-01",
      "bid": "1737.20",
      "ask": "1742.40",
      "open": "1757.80",
      "high": "1757.80",
      "low": "1716.00",
      "close": "1737.60",
      "average": "1738.4482",
      "volume": "5656",
      "turnover": "9832800.19",
      "trades": "418"
    },
    {
      "date": "2025-12-02",
      "bid": "1746.40",
      "ask": "1757.80",
      "open": "1740.00",
      "high": "1757.80",
      "low": "1725.00",
      "close": "1743.00",
      "average": "1743.2002",
      "volume": "5181",
      "turnover": "9031524",
      "trades": "403"
    },
    {
      "date": "2025-12-03",
      "bid": "1748.20",
      "ask": "1752.20",
      "open": "1756.20",
      "high": "1768.40",
      "low": "1734.20",
      "close": "1744.00",
      "average": "1754.3925",
      "volume": "16561",
      "turnover": "29054454",
      "trades": "918"
    },
    {
      "date": "2025-12-04",
      "bid": "1780.00",
      "ask": "1785.60",
      "open": "1751.60",
      "high": "1800.00",
      "low": "1739.00",
      "close": "1780.00",
      "average": "1777.1134",
      "volume": "24692",
      "turnover": "43880207.4",
      "trades": "1803"
    },
    {
      "date": "2025-12-05",
      "bid": "1793.40",
      "ask": "1797.80",
      "open": "1780.20",
      "high": "1818.80",
      "low": "1780.20",
      "close": "1789.40",
      "average": "1798.9636",
      "volume": "9131",
      "turnover": "16426798.6",
      "trades": "579"
    },
    {
      "date": "2025-12-08",
      "bid": "1747.20",
      "ask": "1767.60",
      "open": "1784.60",
      "high": "1790.20",
      "low": "1744.80",
      "close": "1750.20",
      "average": "1763.4737",
      "volume": "7451",
      "turnover": "13153580.7",
      "trades": "670"
    },
    {
      "date": "2025-12-09",
      "bid": "1735.60",
      "ask": "1749.80",
      "open": "1747.20",
      "high": "1773.00",
      "low": "1730.00",
      "close": "1741.40",
      "average": "1747.6257",
      "volume": "16658",
      "turnover": "29138583.6",
      "trades": "775"
    },
    {
      "date": "2025-12-10",
      "bid": "1720.00",
      "ask": "1725.00",
      "open": "1746.40",
      "high": "1748.80",
      "low": "1692.20",
      "close": "1720.00",
      "average": "1713.0488",
      "volume": "9096",
      "turnover": "15582196.5",
      "trades": "746"
    },
    {
      "date": "2025-12-11",
      "bid": "1735.40",
      "ask": "1749.80",
      "open": "1720.00",
      "high": "1746.60",
      "low": "1708.40",
      "close": "1741.80",
      "average": "1738.6946",
      "volume": "8193",
      "turnover": "14247346.2",
      "trades": "566"
    },
    {
      "date": "2025-12-12",
      "bid": "1710.00",
      "ask": "1717.80",
      "open": "1735.40",
      "high": "1750.00",
      "low": "1715.80",
      "close": "1721.60",
      "average": "1726.7721",
      "volume": "18659",
      "turnover": "32226551.3",
      "trades": "741"
    },
    {
      "date": "2025-12-15",
      "bid": "1708.60",
      "ask": "1738.20",
      "open": "1709.20",
      "high": "1753.60",
      "low": "1707.00",
      "close": "1737.40",
      "average": "1727.3158",
      "volume": "25288",
      "turnover": "43680830.4",
      "trades": "601"
    },
    {
      "date": "2025-12-16",
      "bid": "1691.60",
      "ask": "1699.80",
      "open": "1768.40",
      "high": "1768.40",
      "low": "1688.00",
      "close": "1696.40",
      "average": "1699.8665",
      "volume": "13898",
      "turnover": "23624541",
      "trades": "442"
    },
    {
      "date": "2025-12-17",
      "bid": "1681.60",
      "ask": "1686.60",
      "open": "1691.40",
      "high": "1709.80",
      "low": "1675.20",
      "close": "1685.00",
      "average": "1686.7118",
      "volume": "4152",
      "turnover": "7003062.3",
      "trades": "363"
    },
    {
      "date": "2025-12-18",
      "bid": "1669.20",
      "ask": "1675.80",
      "open": "1680.00",
      "high": "1685.60",
      "low": "1658.40",
      "close": "1684.00",
      "average": "1674.4984",
      "volume": "8922",
      "turnover": "14940159.2",
      "trades": "748"
    },
    {
      "date": "2025-12-19",
      "bid": "1692.20",
      "ask": "1703.80",
      "open": "1674.80",
      "high": "1728.00",
      "low": "1655.60",
      "close": "1676.40",
      "average": "1676.6356",
      "volume": "30011",
      "turnover": "50307720.7",
      "trades": "997"
    },
    {
      "date": "2025-12-22",
      "bid": "1685.20",
      "ask": "1692.00",
      "open": "1674.80",
      "high": "1695.00",
      "low": "1650.00",
      "close": "1691.20",
      "average": "1675.2868",
      "volume": "5667",
      "turnover": "9488281.4",
      "trades": "494"
    },
    {
      "date": "2025-12-23",
      "bid": "1720.20",
      "ask": "1731.20",
      "open": "1699.80",
      "high": "1740.20",
      "low": "1699.80",
      "close": "1725.60",
      "average": "1724.8895",
      "volume": "8106",
      "turnover": "13981720.7",
      "trades": "717"
    },
    {
      "date": "2025-12-29",
      "bid": "1717.00",
      "ask": "1722.00",
      "open": "1725.00",
      "high": "1740.00",
      "low": "1701.20",
      "close": "1720.80",
      "average": "1724.951",
      "volume": "11476",
      "turnover": "19797304.1",
      "trades": "771"
    },
    {
      "date": "2025-12-30",
      "bid": "1736.60",
      "ask": "1744.60",
      "open": "1706.60",
      "high": "1741.60",
      "low": "1706.60",
      "close": "1736.00",
      "average": "1728.3266",
      "volume": "6381",
      "turnover": "11028284.1",
      "trades": "435"
    },
    {
      "date": "2026-01-02",
      "bid": "1683.00",
      "ask": "1691.20",
      "open": "1736.40",
      "high": "1760.40",
      "low": "1688.00",
      "close": "1688.00",
      "average": "1711.9115",
      "volume": "13538",
      "turnover": "23176479.4",
      "trades": "785"
    },
    {
      "date": "2026-01-05",
      "bid": "1662.60",
      "ask": "1672.80",
      "open": "1690.00",
      "high": "1697.00",
      "low": "1658.40",
      "close": "1670.00",
      "average": "1673.8784",
      "volume": "6536",
      "turnover": "10939584.2",
      "trades": "442"
    },
    {
      "date": "2026-01-07",
      "bid": "1760.00",
      "ask": "1771.80",
      "open": "1688.40",
      "high": "1785.80",
      "low": "1688.40",
      "close": "1772.00",
      "average": "1753.0638",
      "volume": "18839",
      "turnover": "33021311.7",
      "trades": "1609"
    },
    {
      "date": "2026-01-08",
      "bid": "1800.20",
      "ask": "1805.00",
      "open": "1768.60",
      "high": "1815.40",
      "low": "1728.40",
      "close": "1795.60",
      "average": "1784.812",
      "volume": "11367",
      "turnover": "20278370.89",
      "trades": "903"
    },
    {
      "date": "2026-01-09",
      "bid": "1764.20",
      "ask": "1784.80",
      "open": "1804.00",
      "high": "1805.40",
      "low": "1709.20",
      "close": "1772.80",
      "average": "1746.423",
      "volume": "14392",
      "turnover": "25134465.8",
      "trades": "953"
    },
    {
      "date": "2026-01-12",
      "bid": "1761.20",
      "ask": "1779.80",
      "open": "1751.00",
      "high": "1780.80",
      "low": "1741.00",
      "close": "1780.80",
      "average": "1767.8849",
      "volume": "7284",
      "turnover": "12871570.9",
      "trades": "421"
    },
    {
      "date": "2026-01-13",
      "bid": "1764.80",
      "ask": "1773.80",
      "open": "1773.00",
      "high": "1798.80",
      "low": "1760.00",
      "close": "1760.00",
      "average": "1768.3388",
      "volume": "10675",
      "turnover": "18877007.1",
      "trades": "588"
    },
    {
      "date": "2026-01-14",
      "bid": "1730.20",
      "ask": "1736.00",
      "open": "1760.00",
      "high": "1765.80",
      "low": "1728.00",
      "close": "1740.40",
      "average": "1743.7919",
      "volume": "7346",
      "turnover": "12809679.5",
      "trades": "503"
    },
    {
      "date": "2026-01-15",
      "bid": "1745.00",
      "ask": "1748.00",
      "open": "1749.80",
      "high": "1762.00",
      "low": "1728.00",
      "close": "1749.80",
      "average": "1741.2048",
      "volume": "13899",
      "turnover": "24199573.4",
      "trades": "1167"
    },
    {
      "date": "2026-01-16",
      "bid": "1706.60",
      "ask": "1711.00",
      "open": "1729.40",
      "high": "1740.00",
      "low": "1697.40",
      "close": "1705.00",
      "average": "1711.2899",
      "volume": "6248",
      "turnover": "10692225.9",
      "trades": "461"
    },
    {
      "date": "2026-01-19",
      "bid": "1638.00",
      "ask": "1645.60",
      "open": "1679.80",
      "high": "1679.80",
      "low": "1610.80",
      "close": "1640.00",
      "average": "1639.1979",
      "volume": "15169",
      "turnover": "24864821.3",
      "trades": "973"
    },
    {
      "date": "2026-01-20",
      "bid": "1609.00",
      "ask": "1616.80",
      "open": "1632.80",
      "high": "1650.00",
      "low": "1593.60",
      "close": "1610.00",
      "average": "1619.463",
      "volume": "17455",
      "turnover": "28268197.7",
      "trades": "892"
    },
    {
      "date": "2026-01-21",
      "bid": "1642.00",
      "ask": "1650.00",
      "open": "1609.80",
      "high": "1653.20",
      "low": "1582.00",
      "close": "1638.80",
      "average": "1619.7424",
      "volume": "8305",
      "turnover": "13450687.9",
      "trades": "659"
    },
    {
      "date": "2026-01-22",
      "bid": "1706.20",
      "ask": "1736.80",
      "open": "1656.00",
      "high": "1743.00",
      "low": "1656.00",
      "close": "1706.80",
      "average": "1706.5227",
      "volume": "10362",
      "turnover": "17683353.39",
      "trades": "839"
    },
    {
      "date": "2026-01-23",
      "bid": "1662.00",
      "ask": "1669.80",
      "open": "1706.20",
      "high": "1709.20",
      "low": "1665.00",
      "close": "1670.00",
      "average": "1674.2918",
      "volume": "5134",
      "turnover": "8595661.9",
      "trades": "405"
    },
    {
      "date": "2026-01-26",
      "bid": "1624.20",
      "ask": "1632.20",
      "open": "1665.00",
      "high": "1687.00",
      "low": "1624.80",
      "close": "1637.80",
      "average": "1639.7074",
      "volume": "5889",
      "turnover": "9657853.5",
      "trades": "458"
    },
    {
      "date": "2026-01-27",
      "bid": "1628.40",
      "ask": "1635.40",
      "open": "1628.00",
      "high": "1656.00",
      "low": "1621.20",
      "close": "1639.20",
      "average": "1638.0041",
      "volume": "5148",
      "turnover": "8433085.19",
      "trades": "501"
    },
    {
      "date": "2026-01-28",
      "bid": "1639.20",
      "ask": "1649.00",
      "open": "1639.40",
      "high": "1654.00",
      "low": "1612.80",
      "close": "1654.00",
      "average": "1643.9747",
      "volume": "2485",
      "turnover": "4085243.8",
      "trades": "286"
    },
    {
      "date": "2026-01-29",
      "bid": "1595.40",
      "ask": "1601.40",
      "open": "1655.00",
      "high": "1655.00",
      "low": "1590.00",
      "close": "1598.00",
      "average": "1611.064",
      "volume": "8522",
      "turnover": "13730839.9",
      "trades": "607"
    },
    {
      "date": "2026-01-30",
      "bid": "1596.00",
      "ask": "1604.00",
      "open": "1600.00",
      "high": "1612.00",
      "low": "1587.40",
      "close": "1594.60",
      "average": "1597.7261",
      "volume": "9983",
      "turnover": "15950113.5",
      "trades": "729"
    },
    {
      "date": "2026-02-02",
      "bid": "1610.20",
      "ask": "1615.60",
      "open": "1589.40",
      "high": "1616.20",
      "low": "1570.00",
      "close": "1613.20",
      "average": "1597.1405",
      "volume": "8461",
      "turnover": "13513448.6",
      "trades": "688"
    },
    {
      "date": "2026-02-03",
      "bid": "1522.20",
      "ask": "1534.60",
      "open": "1611.00",
      "high": "1611.00",
      "low": "1514.40",
      "close": "1543.00",
      "average": "1542.7421",
      "volume": "14577",
      "turnover": "22484137.1",
      "trades": "1041"
    },
    {
      "date": "2026-02-04",
      "bid": "1580.20",
      "ask": "1587.20",
      "open": "1543.20",
      "high": "1656.60",
      "low": "1520.00",
      "close": "1656.60",
      "average": "1599.9982",
      "volume": "16688",
      "turnover": "26692731.2",
      "trades": "943"
    },
    {
      "date": "2026-02-05",
      "bid": "1501.00",
      "ask": "1506.20",
      "open": "1623.20",
      "high": "1635.20",
      "low": "1478.00",
      "close": "1501.80",
      "average": "1516.1471",
      "volume": "45865",
      "turnover": "69575981.59",
      "trades": "1999"
    },
    {
      "date": "2026-02-06",
      "bid": "1543.40",
      "ask": "1548.60",
      "open": "1524.40",
      "high": "1570.60",
      "low": "1451.00",
      "close": "1535.60",
      "average": "1518.4301",
      "volume": "19403",
      "turnover": "29485454.5",
      "trades": "1170"
    },
    {
      "date": "2026-02-09",
      "bid": "1554.20",
      "ask": "1564.80",
      "open": "1548.80",
      "high": "1582.00",
      "low": "1548.60",
      "close": "1556.00",
      "average": "1564.2068",
      "volume": "11938",
      "turnover": "18673501.2",
      "trades": "861"
    },
    {
      "date": "2026-02-10",
      "bid": "1560.20",
      "ask": "1568.00",
      "open": "1556.20",
      "high": "1580.20",
      "low": "1544.40",
      "close": "1562.00",
      "average": "1563.5981",
      "volume": "8710",
      "turnover": "13619305.6",
      "trades": "615"
    },
    {
      "date": "2026-02-11",
      "bid": "1504.00",
      "ask": "1527.80",
      "open": "1569.80",
      "high": "1577.20",
      "low": "1495.00",
      "close": "1495.00",
      "average": "1521.1388",
      "volume": "11355",
      "turnover": "17277043",
      "trades": "645"
    },
    {
      "date": "2026-02-12",
      "bid": "1500.20",
      "ask": "1508.20",
      "open": "1457.80",
      "high": "1530.80",
      "low": "1457.80",
      "close": "1508.80",
      "average": "1487.1353",
      "volume": "11525",
      "turnover": "17139349",
      "trades": "444"
    },
    {
      "date": "2026-02-13",
      "bid": "1514.60",
      "ask": "1518.40",
      "open": "1508.40",
      "high": "1527.80",
      "low": "1489.60",
      "close": "1504.60",
      "average": "1510.1497",
      "volume": "5769",
      "turnover": "8713206.5",
      "trades": "487"
    },
    {
      "date": "2026-02-16",
      "bid": "1506.00",
      "ask": "1510.20",
      "open": "1523.60",
      "high": "1539.00",
      "low": "1500.00",
      "close": "1502.40",
      "average": "1516.9746",
      "volume": "7113",
      "turnover": "10789963.9",
      "trades": "391"
    },
    {
      "date": "2026-02-17",
      "bid": "1499.60",
      "ask": "1507.80",
      "open": "1502.20",
      "high": "1516.60",
      "low": "1470.00",
      "close": "1516.60",
      "average": "1496.0503",
      "volume": "7416",
      "turnover": "11088554.5",
      "trades": "462"
    },
    {
      "date": "2026-02-18",
      "bid": "1497.60",
      "ask": "1507.60",
      "open": "1550.20",
      "high": "1560.00",
      "low": "1477.20",
      "close": "1511.80",
      "average": "1500.8577",
      "volume": "5849",
      "turnover": "8778559",
      "trades": "397"
    },
    {
      "date": "2026-02-19",
      "bid": "1541.20",
      "ask": "1564.80",
      "open": "1511.80",
      "high": "1569.80",
      "low": "1507.60",
      "close": "1532.00",
      "average": "1550.1046",
      "volume": "10810",
      "turnover": "16758606.2",
      "trades": "515"
    },
    {
      "date": "2026-02-20",
      "bid": "1554.20",
      "ask": "1565.60",
      "open": "1517.20",
      "high": "1574.60",
      "low": "1517.20",
      "close": "1562.80",
      "average": "1561.7934",
      "volume": "6766",
      "turnover": "10567353",
      "trades": "507"
    },
    {
      "date": "2026-02-23",
      "bid": "1496.00",
      "ask": "1500.60",
      "open": "1554.20",
      "high": "1559.80",
      "low": "1480.20",
      "close": "1500.00",
      "average": "1518.5882",
      "volume": "16891",
      "turnover": "25650563.2",
      "trades": "380"
    },
    {
      "date": "2026-02-24",
      "bid": "1473.40",
      "ask": "1486.40",
      "open": "1498.20",
      "high": "1516.40",
      "low": "1469.40",
      "close": "1486.60",
      "average": "1493.1459",
      "volume": "10732",
      "turnover": "16024835.1",
      "trades": "557"
    },
    {
      "date": "2026-02-25",
      "bid": "1493.60",
      "ask": "1497.00",
      "open": "1501.60",
      "high": "1518.60",
      "low": "1482.60",
      "close": "1487.00",
      "average": "1490.1889",
      "volume": "3965",
      "turnover": "5909053.4",
      "trades": "302"
    },
    {
      "date": "2026-02-26",
      "bid": "1510.80",
      "ask": "1517.80",
      "open": "1500.00",
      "high": "1522.20",
      "low": "1495.20",
      "close": "1516.20",
      "average": "1513.0008",
      "volume": "8241",
      "turnover": "12467840.8",
      "trades": "607"
    },
    {
      "date": "2026-02-27",
      "bid": "1501.60",
      "ask": "1510.20",
      "open": "1529.80",
      "high": "1529.80",
      "low": "1500.20",
      "close": "1512.00",
      "average": "1515.3821",
      "volume": "13837",
      "turnover": "20969165.39",
      "trades": "362"
    },
    {
      "date": "2026-03-02",
      "bid": "1492.60",
      "ask": "1496.60",
      "open": "1460.20",
      "high": "1502.40",
      "low": "1457.00",
      "close": "1497.40",
      "average": "1479.8648",
      "volume": "11252",
      "turnover": "16672644.2",
      "trades": "792"
    },
    {
      "date": "2026-03-03",
      "bid": "1453.20",
      "ask": "1471.60",
      "open": "1459.80",
      "high": "1475.20",
      "low": "1423.20",
      "close": "1455.00",
      "average": "1447.6687",
      "volume": "11969",
      "turnover": "17327363.5",
      "trades": "779"
    },
    {
      "date": "2026-03-04",
      "bid": "1485.20",
      "ask": "1493.80",
      "open": "1453.00",
      "high": "1502.40",
      "low": "1450.40",
      "close": "1490.80",
      "average": "1484.0452",
      "volume": "4931",
      "turnover": "7318981.7",
      "trades": "723"
    },
    {
      "date": "2026-03-05",
      "bid": "1451.00",
      "ask": "1457.60",
      "open": "1458.00",
      "high": "1490.60",
      "low": "1452.80",
      "close": "1452.80",
      "average": "1461.1538",
      "volume": "3574",
      "turnover": "5224646.09",
      "trades": "294"
    },
    {
      "date": "2026-03-06",
      "bid": "1513.00",
      "ask": "1518.00",
      "open": "1480.40",
      "high": "1523.80",
      "low": "1463.00",
      "close": "1523.80",
      "average": "1507.3531",
      "volume": "11301",
      "turnover": "17024549.39",
      "trades": "569"
    },
    {
      "date": "2026-03-09",
      "bid": "1480.40",
      "ask": "1497.20",
      "open": "1470.40",
      "high": "1518.20",
      "low": "1423.20",
      "close": "1500.80",
      "average": "1471.1517",
      "volume": "23011",
      "turnover": "33870125.7",
      "trades": "1315"
    },
    {
      "date": "2026-03-10",
      "bid": "1540.00",
      "ask": "1555.00",
      "open": "1523.40",
      "high": "1598.00",
      "low": "1499.80",
      "close": "1555.00",
      "average": "1553.1166",
      "volume": "19989",
      "turnover": "31034963.9",
      "trades": "1068"
    },
    {
      "date": "2026-03-11",
      "bid": "1560.00",
      "ask": "1561.80",
      "open": "1571.00",
      "high": "1571.00",
      "low": "1513.20",
      "close": "1562.60",
      "average": "1547.2123",
      "volume": "12275",
      "turnover": "18963172",
      "trades": "531"
    },
    {
      "date": "2026-03-12",
      "bid": "1532.20",
      "ask": "1543.80",
      "open": "1566.00",
      "high": "1585.00",
      "low": "1518.60",
      "close": "1532.80",
      "average": "1550.1731",
      "volume": "16753",
      "turnover": "25961985.5",
      "trades": "925"
    },
    {
      "date": "2026-03-13",
      "bid": "1540.00",
      "ask": "1544.80",
      "open": "1543.80",
      "high": "1562.60",
      "low": "1492.00",
      "close": "1529.00",
      "average": "1528.4371",
      "volume": "9798",
      "turnover": "14975676.2",
      "trades": "566"
    },
    {
      "date": "2026-03-16",
      "bid": "1483.00",
      "ask": "1489.00",
      "open": "1500.00",
      "high": "1535.20",
      "low": "1483.00",
      "close": "1489.00",
      "average": "1497.2898",
      "volume": "7436",
      "turnover": "11133986.8",
      "trades": "713"
    },
    {
      "date": "2026-03-17",
      "bid": "1489.80",
      "ask": "1496.00",
      "open": "1490.20",
      "high": "1507.40",
      "low": "1474.80",
      "close": "1507.40",
      "average": "1491.8413",
      "volume": "8769",
      "turnover": "13080725.9",
      "trades": "681"
    },
    {
      "date": "2026-03-18",
      "bid": "1499.00",
      "ask": "1519.60",
      "open": "1496.00",
      "high": "1540.00",
      "low": "1496.00",
      "close": "1499.40",
      "average": "1504.4467",
      "volume": "8837",
      "turnover": "13298280.8",
      "trades": "450"
    },
    {
      "date": "2026-03-19",
      "bid": "1470.00",
      "ask": "1487.40",
      "open": "1498.20",
      "high": "1500.00",
      "low": "1450.60",
      "close": "1490.00",
      "average": "1479.9572",
      "volume": "28585",
      "turnover": "42296458.9",
      "trades": "1098"
    },
    {
      "date": "2026-03-20",
      "bid": "1481.40",
      "ask": "1497.80",
      "open": "1475.40",
      "high": "1528.80",
      "low": "1475.40",
      "close": "1488.60",
      "average": "1491.3363",
      "volume": "28723",
      "turnover": "42836773",
      "trades": "1047"
    },
    {
      "date": "2026-03-23",
      "bid": "1480.40",
      "ask": "1501.00",
      "open": "1483.00",
      "high": "1519.20",
      "low": "1394.00",
      "close": "1482.00",
      "average": "1474.2777",
      "volume": "33588",
      "turnover": "49517797.2",
      "trades": "1956"
    },
    {
      "date": "2026-03-24",
      "bid": "1497.20",
      "ask": "1503.00",
      "open": "1480.40",
      "high": "1519.00",
      "low": "1472.60",
      "close": "1497.40",
      "average": "1497.9627",
      "volume": "24837",
      "turnover": "37204723.7",
      "trades": "1103"
    },
    {
      "date": "2026-03-25",
      "bid": "1485.60",
      "ask": "1493.00",
      "open": "1500.00",
      "high": "1531.60",
      "low": "1472.40",
      "close": "1485.00",
      "average": "1494.5822",
      "volume": "16341",
      "turnover": "24427967.7",
      "trades": "888"
    },
    {
      "date": "2026-03-26",
      "bid": "1492.40",
      "ask": "1499.80",
      "open": "1473.20",
      "high": "1505.00",
      "low": "1468.00",
      "close": "1494.20",
      "average": "1492.9481",
      "volume": "16426",
      "turnover": "24521190.4",
      "trades": "887"
    },
    {
      "date": "2026-03-27",
      "bid": "1472.00",
      "ask": "1476.00",
      "open": "1490.00",
      "high": "1504.00",
      "low": "1466.20",
      "close": "1466.20",
      "average": "1479.5886",
      "volume": "12968",
      "turnover": "19187937",
      "trades": "638"
    },
    {
      "date": "2026-03-30",
      "bid": "1473.40",
      "ask": "1477.20",
      "open": "1422.40",
      "high": "1486.80",
      "low": "1417.60",
      "close": "1475.00",
      "average": "1459.2653",
      "volume": "34871",
      "turnover": "50924809",
      "trades": "1979"
    },
    {
      "date": "2026-03-31",
      "bid": "1501.20",
      "ask": "1511.80",
      "open": "1487.80",
      "high": "1522.20",
      "low": "1487.80",
      "close": "1510.00",
      "average": "1509.2387",
      "volume": "22181",
      "turnover": "33476630.5",
      "trades": "1025"
    },
    {
      "date": "2026-04-01",
      "bid": "1562.20",
      "ask": "1574.80",
      "open": "1624.80",
      "high": "1624.80",
      "low": "1532.60",
      "close": "1562.60",
      "average": "1545.5379",
      "volume": "27063",
      "turnover": "41825336.9",
      "trades": "880"
    },
    {
      "date": "2026-04-02",
      "bid": "1528.80",
      "ask": "1534.80",
      "open": "1539.80",
      "high": "1546.40",
      "low": "1523.00",
      "close": "1533.60",
      "average": "1534.6351",
      "volume": "17923",
      "turnover": "27505309.8",
      "trades": "783"
    },
    {
      "date": "2026-04-07",
      "bid": "1550.00",
      "ask": "1552.00",
      "open": "1572.00",
      "high": "1602.00",
      "low": "1542.00",
      "close": "1542.00",
      "average": "1568.7184",
      "volume": "16299",
      "turnover": "25569771",
      "trades": "709"
    },
    {
      "date": "2026-04-08",
      "bid": "1580.00",
      "ask": "1586.00",
      "open": "1618.00",
      "high": "1632.00",
      "low": "1568.00",
      "close": "1584.00",
      "average": "1596.0271",
      "volume": "13191",
      "turnover": "21062318",
      "trades": "821"
    },
    {
      "date": "2026-04-09",
      "bid": "1592.00",
      "ask": "1610.00",
      "open": "1568.00",
      "high": "1626.00",
      "low": "1552.00",
      "close": "1592.00",
      "average": "1592.5258",
      "volume": "17784",
      "turnover": "28314430",
      "trades": "916"
    },
    {
      "date": "2026-04-10",
      "bid": "1624.00",
      "ask": "1628.00",
      "open": "1610.00",
      "high": "1640.00",
      "low": "1600.00",
      "close": "1620.00",
      "average": "1624.2002",
      "volume": "20157",
      "turnover": "32740360",
      "trades": "764"
    },
    {
      "date": "2026-04-13",
      "bid": "1674.00",
      "ask": "1682.00",
      "open": "1610.00",
      "high": "1692.00",
      "low": "1604.00",
      "close": "1686.00",
      "average": "1653.4409",
      "volume": "15311",
      "turnover": "25324266",
      "trades": "1005"
    },
    {
      "date": "2026-04-14",
      "bid": "1694.00",
      "ask": "1706.00",
      "open": "1698.00",
      "high": "1726.00",
      "low": "1672.00",
      "close": "1692.00",
      "average": "1704.9664",
      "volume": "15967",
      "turnover": "27225678",
      "trades": "979"
    },
    {
      "date": "2026-04-15",
      "bid": "1682.00",
      "ask": "1688.00",
      "open": "1692.00",
      "high": "1722.00",
      "low": "1676.00",
      "close": "1684.00",
      "average": "1691.719",
      "volume": "10726",
      "turnover": "18143227",
      "trades": "668"
    },
    {
      "date": "2026-04-16",
      "bid": "1714.00",
      "ask": "1720.00",
      "open": "1688.00",
      "high": "1720.00",
      "low": "1684.00",
      "close": "1718.00",
      "average": "1707.3067",
      "volume": "12942",
      "turnover": "22085758",
      "trades": "728"
    },
    {
      "date": "2026-04-17",
      "bid": "1770.00",
      "ask": "1774.00",
      "open": "1710.00",
      "high": "1782.00",
      "low": "1706.00",
      "close": "1764.00",
      "average": "1748.177",
      "volume": "32708",
      "turnover": "57187782",
      "trades": "1554"
    },
    {
      "date": "2026-04-20",
      "bid": "1784.00",
      "ask": "1788.00",
      "open": "1766.00",
      "high": "1798.00",
      "low": "1764.00",
      "close": "1778.00",
      "average": "1781.2173",
      "volume": "27443",
      "turnover": "48884522",
      "trades": "1300"
    },
    {
      "date": "2026-04-21",
      "bid": "1834.00",
      "ask": "1836.00",
      "open": "1856.00",
      "high": "1904.00",
      "low": "1774.00",
      "close": "1828.00",
      "average": "1846.8927",
      "volume": "37851",
      "turnover": "69880131",
      "trades": "1754"
    },
    {
      "date": "2026-04-22",
      "bid": "1804.00",
      "ask": "1816.00",
      "open": "1876.00",
      "high": "1876.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1814.66",
      "volume": "14820",
      "turnover": "26903786",
      "trades": "856"
    },
    {
      "date": "2026-04-23",
      "bid": "1798.00",
      "ask": "1804.00",
      "open": "1796.00",
      "high": "1824.00",
      "low": "1776.00",
      "close": "1796.00",
      "average": "1798.4107",
      "volume": "18819",
      "turnover": "33837772",
      "trades": "1218"
    },
    {
      "date": "2026-04-24",
      "bid": "1750.00",
      "ask": "1754.00",
      "open": "1804.00",
      "high": "1810.00",
      "low": "1742.00",
      "close": "1742.00",
      "average": "1757.75",
      "volume": "15838",
      "turnover": "27851963",
      "trades": "1002"
    },
    {
      "date": "2026-04-27",
      "bid": "1760.00",
      "ask": "1766.00",
      "open": "1744.00",
      "high": "1772.00",
      "low": "1738.00",
      "close": "1758.00",
      "average": "1759.352",
      "volume": "18383",
      "turnover": "32270955",
      "trades": "640"
    },
    {
      "date": "2026-04-28",
      "bid": "1756.00",
      "ask": "1760.00",
      "open": "1770.00",
      "high": "1770.00",
      "low": "1748.00",
      "close": "1762.00",
      "average": "1756.4926",
      "volume": "7389",
      "turnover": "12978482",
      "trades": "442"
    },
    {
      "date": "2026-04-29",
      "bid": "1744.00",
      "ask": "1746.00",
      "open": "1782.00",
      "high": "1782.00",
      "low": "1740.00",
      "close": "1740.00",
      "average": "1745.9243",
      "volume": "7636",
      "turnover": "13335309",
      "trades": "421"
    },
    {
      "date": "2026-04-30",
      "bid": "1716.00",
      "ask": "1722.00",
      "open": "1712.00",
      "high": "1722.00",
      "low": "1686.00",
      "close": "1720.00",
      "average": "1711.9678",
      "volume": "10379",
      "turnover": "17766826",
      "trades": "373"
    },
    {
      "date": "2026-05-04",
      "bid": "1760.00",
      "ask": "1772.00",
      "open": "1742.00",
      "high": "1784.00",
      "low": "1720.00",
      "close": "1770.00",
      "average": "1764.2238",
      "volume": "18999",
      "turnover": "33536077.22",
      "trades": "575"
    },
    {
      "date": "2026-05-05",
      "bid": "1740.00",
      "ask": "1746.00",
      "open": "1770.00",
      "high": "1790.00",
      "low": "1718.00",
      "close": "1730.00",
      "average": "1733.7697",
      "volume": "19984",
      "turnover": "34647045",
      "trades": "778"
    },
    {
      "date": "2026-05-06",
      "bid": "1760.00",
      "ask": "1768.00",
      "open": "1746.00",
      "high": "1792.00",
      "low": "1732.00",
      "close": "1764.00",
      "average": "1764.6657",
      "volume": "7746",
      "turnover": "13669507",
      "trades": "452"
    },
    {
      "date": "2026-05-07",
      "bid": "1780.00",
      "ask": "1786.00",
      "open": "1788.00",
      "high": "1794.00",
      "low": "1774.00",
      "close": "1776.00",
      "average": "1778.7389",
      "volume": "4059",
      "turnover": "7220279",
      "trades": "281"
    },
    {
      "date": "2026-05-08",
      "bid": "1746.00",
      "ask": "1750.00",
      "open": "1784.00",
      "high": "1784.00",
      "low": "1740.00",
      "close": "1750.00",
      "average": "1752.6872",
      "volume": "8871",
      "turnover": "15561271",
      "trades": "435"
    },
    {
      "date": "2026-05-11",
      "bid": "1756.00",
      "ask": "1762.00",
      "open": "1746.00",
      "high": "1764.00",
      "low": "1736.00",
      "close": "1758.00",
      "average": "1746.8211",
      "volume": "13219",
      "turnover": "23094013",
      "trades": "428"
    },
    {
      "date": "2026-05-12",
      "bid": "1748.00",
      "ask": "1752.00",
      "open": "1766.00",
      "high": "1774.00",
      "low": "1728.00",
      "close": "1750.00",
      "average": "1748.6595",
      "volume": "7150",
      "turnover": "12504003",
      "trades": "359"
    },
    {
      "date": "2026-05-13",
      "bid": "1780.00",
      "ask": "1790.00",
      "open": "1774.00",
      "high": "1790.00",
      "low": "1754.00",
      "close": "1782.00",
      "average": "1778.8177",
      "volume": "3631",
      "turnover": "6459962",
      "trades": "207"
    },
    {
      "date": "2026-05-15",
      "bid": "1898.00",
      "ask": "1902.00",
      "open": "1816.00",
      "high": "1906.00",
      "low": "1790.00",
      "close": "1900.00",
      "average": "1876.7041",
      "volume": "30985",
      "turnover": "58187257",
      "trades": "884"
    },
    {
      "date": "2026-05-18",
      "bid": "1884.00",
      "ask": "1894.00",
      "open": "1898.00",
      "high": "1904.00",
      "low": "1842.00",
      "close": "1886.00",
      "average": "1882.3454",
      "volume": "13217",
      "turnover": "24891880",
      "trades": "657"
    },
    {
      "date": "2026-05-19",
      "bid": "1898.00",
      "ask": "1904.00",
      "open": "1894.00",
      "high": "1936.00",
      "low": "1894.00",
      "close": "1904.00",
      "average": "1912.183",
      "volume": "13802",
      "turnover": "26378119",
      "trades": "623"
    },
    {
      "date": "2026-05-20",
      "bid": "1942.00",
      "ask": "1948.00",
      "open": "1902.00",
      "high": "1956.00",
      "low": "1890.00",
      "close": "1932.00",
      "average": "1921.0932",
      "volume": "10439",
      "turnover": "20052439",
      "trades": "523"
    },
    {
      "date": "2026-05-21",
      "bid": "1964.00",
      "ask": "1974.00",
      "open": "1940.00",
      "high": "1990.00",
      "low": "1924.00",
      "close": "1966.00",
      "average": "1968.1109",
      "volume": "14693",
      "turnover": "28917267",
      "trades": "667"
    },
    {
      "date": "2026-05-22",
      "bid": "1942.00",
      "ask": "1950.00",
      "open": "1970.00",
      "high": "1998.00",
      "low": "1934.00",
      "close": "1954.00",
      "average": "1962.0367",
      "volume": "9280",
      "turnover": "18215468",
      "trades": "501"
    },
    {
      "date": "2026-05-25",
      "bid": "1994.00",
      "ask": "2005.00",
      "open": "1986.00",
      "high": "2020.00",
      "low": "1972.00",
      "close": "1990.00",
      "average": "1997.7361",
      "volume": "12664",
      "turnover": "25300194.5",
      "trades": "435"
    },
    {
      "date": "2026-05-26",
      "bid": "1986.00",
      "ask": "1996.00",
      "open": "2005.00",
      "high": "2005.00",
      "low": "1974.00",
      "close": "1992.00",
      "average": "1995.9836",
      "volume": "10338",
      "turnover": "20634510.5",
      "trades": "464"
    },
    {
      "date": "2026-05-27",
      "bid": "1964.00",
      "ask": "1974.00",
      "open": "1988.00",
      "high": "2015.00",
      "low": "1964.00",
      "close": "1964.00",
      "average": "1988.8739",
      "volume": "9905",
      "turnover": "19688605.5",
      "trades": "492"
    },
    {
      "date": "2026-05-28",
      "bid": "1930.00",
      "ask": "1936.00",
      "open": "1954.00",
      "high": "1962.00",
      "low": "1928.00",
      "close": "1940.00",
      "average": "1946.3733",
      "volume": "11625",
      "turnover": "22625852",
      "trades": "567"
    },
    {
      "date": "2026-05-29",
      "bid": "1940.00",
      "ask": "1948.00",
      "open": "1942.00",
      "high": "1976.00",
      "low": "1896.00",
      "close": "1896.00",
      "average": "1897.5482",
      "volume": "162320",
      "turnover": "308060549",
      "trades": "592"
    },
    {
      "date": "2026-06-01",
      "bid": "1966.00",
      "ask": "1974.00",
      "open": "1902.00",
      "high": "1978.00",
      "low": "1900.00",
      "close": "1954.00",
      "average": "1946.5026",
      "volume": "19753",
      "turnover": "38445579",
      "trades": "899"
    },
    {
      "date": "2026-06-02",
      "bid": "1936.00",
      "ask": "1940.00",
      "open": "1964.00",
      "high": "1994.00",
      "low": "1914.00",
      "close": "1928.00",
      "average": "1941.4867",
      "volume": "9379",
      "turnover": "18211305",
      "trades": "586"
    },
    {
      "date": "2026-06-03",
      "bid": "1906.00",
      "ask": "1912.00",
      "open": "1928.00",
      "high": "1938.00",
      "low": "1900.00",
      "close": "1912.00",
      "average": "1914.4773",
      "volume": "30068",
      "turnover": "57561722",
      "trades": "491"
    },
    {
      "date": "2026-06-04",
      "bid": "1944.00",
      "ask": "1950.00",
      "open": "1910.00",
      "high": "1952.00",
      "low": "1910.00",
      "close": "1952.00",
      "average": "1945.0513",
      "volume": "21261",
      "turnover": "41325829",
      "trades": "817"
    },
    {
      "date": "2026-06-05",
      "bid": "1936.00",
      "ask": "1944.00",
      "open": "1952.00",
      "high": "1994.00",
      "low": "1938.00",
      "close": "1940.00",
      "average": "1965.4618",
      "volume": "11822",
      "turnover": "23237144",
      "trades": "791"
    },
    {
      "date": "2026-06-08",
      "bid": "1952.00",
      "ask": "1960.00",
      "open": "1926.00",
      "high": "1960.00",
      "low": "1924.00",
      "close": "1958.00",
      "average": "1947.6115",
      "volume": "11691",
      "turnover": "22757345",
      "trades": "627"
    },
    {
      "date": "2026-06-09",
      "bid": "1932.00",
      "ask": "1942.00",
      "open": "1940.00",
      "high": "1972.00",
      "low": "1920.00",
      "close": "1942.00",
      "average": "1940.8259",
      "volume": "8606",
      "turnover": "16713265",
      "trades": "445"
    },
    {
      "date": "2026-06-10",
      "bid": "1942.00",
      "ask": "1948.00",
      "open": "1936.00",
      "high": "1958.00",
      "low": "1912.00",
      "close": "1944.00",
      "average": "1943.0275",
      "volume": "8579",
      "turnover": "16647087",
      "trades": "473"
    },
    {
      "date": "2026-06-11",
      "bid": "1906.00",
      "ask": "1920.00",
      "open": "1926.00",
      "high": "1962.00",
      "low": "1904.00",
      "close": "1904.00",
      "average": "1921.1242",
      "volume": "18618",
      "turnover": "35771762",
      "trades": "393"
    },
    {
      "date": "2026-06-12",
      "bid": "1924.00",
      "ask": "1940.00",
      "open": "1922.00",
      "high": "1954.00",
      "low": "1900.00",
      "close": "1912.00",
      "average": "1921.1716",
      "volume": "9153",
      "turnover": "17599258",
      "trades": "391"
    },
    {
      "date": "2026-06-15",
      "bid": "1914.00",
      "ask": "1924.00",
      "open": "1930.00",
      "high": "1964.00",
      "low": "1894.00",
      "close": "1924.00",
      "average": "1926.3858",
      "volume": "14570",
      "turnover": "28044460.22",
      "trades": "398"
    },
    {
      "date": "2026-06-16",
      "bid": "1908.00",
      "ask": "1922.00",
      "open": "1924.00",
      "high": "1938.00",
      "low": "1878.00",
      "close": "1916.00",
      "average": "1912.729",
      "volume": "7705",
      "turnover": "14747157",
      "trades": "334"
    },
    {
      "date": "2026-06-17",
      "bid": "1922.00",
      "ask": "1940.00",
      "open": "1916.00",
      "high": "1940.00",
      "low": "1900.00",
      "close": "1924.00",
      "average": "1921.4741",
      "volume": "4617",
      "turnover": "8871124",
      "trades": "267"
    },
    {
      "date": "2026-06-18",
      "bid": "1900.00",
      "ask": "1904.00",
      "open": "1900.00",
      "high": "1932.00",
      "low": "1892.00",
      "close": "1914.00",
      "average": "1912.9301",
      "volume": "122957",
      "turnover": "235105694.34",
      "trades": "673"
    },
    {
      "date": "2026-06-22",
      "bid": "1882.00",
      "ask": "1894.00",
      "open": "1904.00",
      "high": "1908.00",
      "low": "1876.00",
      "close": "1884.00",
      "average": "1888.5518",
      "volume": "6878",
      "turnover": "12992127",
      "trades": "322"
    },
    {
      "date": "2026-06-23",
      "bid": "1874.00",
      "ask": "1882.00",
      "open": "1884.00",
      "high": "1884.00",
      "low": "1828.00",
      "close": "1870.00",
      "average": "1866.1425",
      "volume": "8313",
      "turnover": "15513240",
      "trades": "329"
    },
    {
      "date": "2026-06-24",
      "bid": "1874.00",
      "ask": "1890.00",
      "open": "1888.00",
      "high": "1888.00",
      "low": "1848.00",
      "close": "1878.00",
      "average": "1873.5174",
      "volume": "5561",
      "turnover": "10410869",
      "trades": "293"
    },
    {
      "date": "2026-06-25",
      "bid": "1858.00",
      "ask": "1868.00",
      "open": "1870.00",
      "high": "1884.00",
      "low": "1852.00",
      "close": "1870.00",
      "average": "1870.00",
      "volume": "9247",
      "turnover": "17291522",
      "trades": "363"
    },
    {
      "date": "2026-06-26",
      "bid": "1828.00",
      "ask": "1834.00",
      "open": "1848.00",
      "high": "1864.00",
      "low": "1804.00",
      "close": "1840.00",
      "average": "1842.8864",
      "volume": "32608",
      "turnover": "60076007",
      "trades": "1064"
    },
    {
      "date": "2026-06-29",
      "bid": "1832.00",
      "ask": "1848.00",
      "open": "1846.00",
      "high": "1870.00",
      "low": "1832.00",
      "close": "1844.00",
      "average": "1850.2823",
      "volume": "5562",
      "turnover": "10297700",
      "trades": "321"
    },
    {
      "date": "2026-06-30",
      "bid": "1812.00",
      "ask": "1818.00",
      "open": "1852.00",
      "high": "1870.00",
      "low": "1810.00",
      "close": "1818.00",
      "average": "1821.7617",
      "volume": "11144",
      "turnover": "20301749",
      "trades": "417"
    },
    {
      "date": "2026-07-01",
      "bid": "1848.00",
      "ask": "1856.00",
      "open": "1812.00",
      "high": "1856.00",
      "low": "1786.00",
      "close": "1850.00",
      "average": "1842.2161",
      "volume": "5805",
      "turnover": "10693366",
      "trades": "346"
    },
    {
      "date": "2026-07-02",
      "bid": "1848.00",
      "ask": "1858.00",
      "open": "1838.00",
      "high": "1880.00",
      "low": "1826.00",
      "close": "1856.00",
      "average": "1855.6063",
      "volume": "8696",
      "turnover": "16134774",
      "trades": "463"
    },
    {
      "date": "2026-07-03",
      "bid": "1916.00",
      "ask": "1924.00",
      "open": "1844.00",
      "high": "1930.00",
      "low": "1844.00",
      "close": "1924.00",
      "average": "1903.8935",
      "volume": "8190",
      "turnover": "15591166",
      "trades": "409"
    },
    {
      "date": "2026-07-06",
      "bid": "1908.00",
      "ask": "1914.00",
      "open": "1944.00",
      "high": "1944.00",
      "low": "1902.00",
      "close": "1914.00",
      "average": "1917.8033",
      "volume": "5218",
      "turnover": "10006932",
      "trades": "265"
    },
    {
      "date": "2026-07-07",
      "bid": "1890.00",
      "ask": "1896.00",
      "open": "1930.00",
      "high": "1930.00",
      "low": "1884.00",
      "close": "1888.00",
      "average": "1893.3058",
      "volume": "2908",
      "turnover": "5505516",
      "trades": "213"
    },
    {
      "date": "2026-07-08",
      "bid": "1838.00",
      "ask": "1844.00",
      "open": "1900.00",
      "high": "1900.00",
      "low": "1826.00",
      "close": "1844.00",
      "average": "1846.0661",
      "volume": "4599",
      "turnover": "8489860",
      "trades": "211"
    },
    {
      "date": "2026-07-09",
      "bid": "1904.00",
      "ask": "1910.00",
      "open": "1844.00",
      "high": "1940.00",
      "low": "1836.00",
      "close": "1912.00",
      "average": "1905.6556",
      "volume": "14287",
      "turnover": "27220208",
      "trades": "479"
    },
    {
      "date": "2026-07-10",
      "bid": "1902.00",
      "ask": "1916.00",
      "open": "1864.00",
      "high": "1934.00",
      "low": "1864.00",
      "close": "1906.00",
      "average": "1908.8144",
      "volume": "6746",
      "turnover": "12881609",
      "trades": "259"
    },
    {
      "date": "2026-07-13",
      "bid": "1928.00",
      "ask": "1936.00",
      "open": "1896.00",
      "high": "1946.00",
      "low": "1896.00",
      "close": "1920.00",
      "average": "1922.9194",
      "volume": "6956",
      "turnover": "13377157",
      "trades": "423"
    },
    {
      "date": "2026-07-14",
      "bid": "1954.00",
      "ask": "1960.00",
      "open": "1932.00",
      "high": "1972.00",
      "low": "1918.00",
      "close": "1972.00",
      "average": "1954.0031",
      "volume": "31913",
      "turnover": "62357356",
      "trades": "802"
    },
    {
      "date": "2026-07-15",
      "bid": "1996.00",
      "ask": "2010.00",
      "open": "1960.00",
      "high": "2010.00",
      "low": "1950.00",
      "close": "2010.00",
      "average": "1997.9589",
      "volume": "9656",
      "turnover": "19291206",
      "trades": "536"
    },
    {
      "date": "2026-07-16",
      "bid": "1958.00",
      "ask": "1966.00",
      "open": "2015.00",
      "high": "2015.00",
      "low": "1958.00",
      "close": "1964.00",
      "average": "1967.6057",
      "volume": "6881",
      "turnover": "13539304",
      "trades": "356"
    },
    {
      "date": "2026-07-17",
      "bid": "1908.00",
      "ask": "1920.00",
      "open": "2010.00",
      "high": "2040.00",
      "low": "1906.00",
      "close": "1918.00",
      "average": "1967.4609",
      "volume": "39964",
      "turnover": "78632510",
      "trades": "950"
    },
    {
      "date": "2026-07-20",
      "bid": "1858.00",
      "ask": "1872.00",
      "open": "1926.00",
      "high": "1926.00",
      "low": "1844.00",
      "close": "1856.00",
      "average": "1868.3148",
      "volume": "12203",
      "turnover": "22798044",
      "trades": "531"
    },
    {
      "date": "2026-07-21",
      "bid": "1852.00",
      "ask": "1860.00",
      "open": "1862.00",
      "high": "1880.00",
      "low": "1840.00",
      "close": "1854.00",
      "average": "1856.9293",
      "volume": "9204",
      "turnover": "17086358",
      "trades": "438"
    },
    {
      "date": "2026-07-22",
      "bid": "1916.00",
      "ask": "1918.00",
      "open": "1854.00",
      "high": "1922.00",
      "low": "1848.00",
      "close": "1914.00",
      "average": "1900.7739",
      "volume": "11468",
      "turnover": "21798166",
      "trades": "503"
    },
    {
      "date": "2026-07-23",
      "bid": "1866.00",
      "ask": "1878.00",
      "open": "1900.00",
      "high": "1910.00",
      "low": "1868.00",
      "close": "1868.00",
      "average": "1884.2891",
      "volume": "6283",
      "turnover": "11839460",
      "trades": "533"
    },
    {
      "date": "2026-07-24",
      "bid": "1844.00",
      "ask": "1852.00",
      "open": "1878.00",
      "high": "1888.00",
      "low": "1838.00",
      "close": "1846.00",
      "average": "1850.9164",
      "volume": "8744",
      "turnover": "16185909.76",
      "trades": "694"
    },
    {
      "date": "2026-07-27",
      "bid": "1856.00",
      "ask": "1868.00",
      "open": "1848.00",
      "high": "1886.00",
      "low": "1844.00",
      "close": "1854.00",
      "average": "1859.9382",
      "volume": "9104",
      "turnover": "16935012",
      "trades": "522"
    },
    {
      "date": "2026-07-28",
      "bid": "1818.00",
      "ask": "1824.00",
      "open": "1874.00",
      "high": "1874.00",
      "low": "1804.00",
      "close": "1822.00",
      "average": "1826.264",
      "volume": "15385",
      "turnover": "28097013",
      "trades": "541"
    },
    {
      "date": "2026-07-29",
      "bid": "1834.00",
      "ask": "1850.00",
      "open": "1822.00",
      "high": "1872.00",
      "low": "1814.00",
      "close": "1858.00",
      "average": "1853.4526",
      "volume": "5640",
      "turnover": "10432998",
      "trades": "381"
    },
    {
      "date": "2026-07-30",
      "bid": "1858.00",
      "ask": "1864.00",
      "open": "1858.00",
      "high": "1880.00",
      "low": "1850.00",
      "close": "1856.00",
      "average": "1860.4639",
      "volume": "6835",
      "turnover": "12716224",
      "trades": "295"
    },
    {
      "date": "2026-07-31",
      "bid": "1822.00",
      "ask": "1830.00",
      "open": "1868.00",
      "high": "1878.00",
      "low": "1810.00",
      "close": "1818.00",
      "average": "1825.2357",
      "volume": "6423",
      "turnover": "11742386",
      "trades": "320"
    },
    {
      "date": "2026-08-03",
      "bid": "1844.00",
      "ask": "1848.00",
      "open": "1834.00",
      "high": "1856.00",
      "low": "1822.00",
      "close": "1852.00",
      "average": "1838.1358",
      "volume": "12338",
      "turnover": "22678920",
      "trades": "550"
    },
    {
      "date": "2026-08-04",
      "bid": "1922.00",
      "ask": "1928.00",
      "open": "1852.00",
      "high": "1934.00",
      "low": "1852.00",
      "close": "1930.00",
      "average": "1899.4572",
      "volume": "7639",
      "turnover": "14511294",
      "trades": "470"
    },
    {
      "date": "2026-08-05",
      "bid": "1896.00",
      "ask": "1904.00",
      "open": "1940.00",
      "high": "1940.00",
      "low": "1884.00",
      "close": "1904.00",
      "average": "1902.2892",
      "volume": "6245",
      "turnover": "11879796",
      "trades": "358"
    }
  ]
}