{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5677206/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/intea-b?id=TX5677206",
    "requested_from_date": "2024-12-12",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5677206",
    "asset_class": "SHARES",
    "isin": "SE0017072259",
    "symbol": "INTEA B",
    "company": "Intea Fastigheter B",
    "market": null,
    "last_sale_price": "SEK 74.10",
    "time_as_of": "2026-08-05"
  },
  "row_count": 407,
  "first_date": "2024-12-12",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-12-12",
      "bid": "45.665",
      "ask": "45.795",
      "open": "44.30",
      "high": "46.48",
      "low": "43.81",
      "close": "45.99",
      "average": "45.0328",
      "volume": "6552621",
      "turnover": "294937268.43",
      "trades": "13365"
    },
    {
      "date": "2024-12-13",
      "bid": "45.50",
      "ask": "45.735",
      "open": "46.14",
      "high": "46.505",
      "low": "44.89",
      "close": "46.00",
      "average": "45.5363",
      "volume": "733286",
      "turnover": "33335046.69",
      "trades": "1851"
    },
    {
      "date": "2024-12-16",
      "bid": "45.255",
      "ask": "45.30",
      "open": "46.00",
      "high": "46.25",
      "low": "44.85",
      "close": "45.225",
      "average": "45.566",
      "volume": "503122",
      "turnover": "22926223.34",
      "trades": "888"
    },
    {
      "date": "2024-12-17",
      "bid": "45.50",
      "ask": "45.55",
      "open": "45.25",
      "high": "45.55",
      "low": "44.90",
      "close": "45.55",
      "average": "45.3005",
      "volume": "98163",
      "turnover": "4443622.8",
      "trades": "427"
    },
    {
      "date": "2024-12-18",
      "bid": "45.40",
      "ask": "45.65",
      "open": "45.55",
      "high": "45.90",
      "low": "45.25",
      "close": "45.65",
      "average": "45.5632",
      "volume": "192624",
      "turnover": "8777302.72",
      "trades": "495"
    },
    {
      "date": "2024-12-19",
      "bid": "44.25",
      "ask": "44.30",
      "open": "45.20",
      "high": "45.35",
      "low": "44.25",
      "close": "44.30",
      "average": "44.7811",
      "volume": "282657",
      "turnover": "12663533.32",
      "trades": "741"
    },
    {
      "date": "2024-12-20",
      "bid": "43.40",
      "ask": "43.45",
      "open": "44.15",
      "high": "44.20",
      "low": "42.65",
      "close": "43.35",
      "average": "43.3843",
      "volume": "137688",
      "turnover": "5973210.07",
      "trades": "628"
    },
    {
      "date": "2024-12-23",
      "bid": "44.50",
      "ask": "44.65",
      "open": "43.15",
      "high": "44.65",
      "low": "42.60",
      "close": "44.50",
      "average": "44.1072",
      "volume": "149579",
      "turnover": "6597567.82",
      "trades": "418"
    },
    {
      "date": "2024-12-27",
      "bid": "44.25",
      "ask": "44.35",
      "open": "44.60",
      "high": "44.65",
      "low": "44.15",
      "close": "44.60",
      "average": "44.5227",
      "volume": "51721",
      "turnover": "2302760.85",
      "trades": "222"
    },
    {
      "date": "2024-12-30",
      "bid": "44.35",
      "ask": "44.45",
      "open": "44.40",
      "high": "44.60",
      "low": "44.00",
      "close": "44.60",
      "average": "44.3715",
      "volume": "68047",
      "turnover": "3019124.45",
      "trades": "284"
    },
    {
      "date": "2025-01-02",
      "bid": "44.35",
      "ask": "44.55",
      "open": "44.65",
      "high": "45.30",
      "low": "44.00",
      "close": "44.55",
      "average": "44.4869",
      "volume": "91468",
      "turnover": "4069153.47",
      "trades": "528"
    },
    {
      "date": "2025-01-03",
      "bid": "44.40",
      "ask": "44.65",
      "open": "44.55",
      "high": "44.95",
      "low": "43.90",
      "close": "44.65",
      "average": "44.5719",
      "volume": "101447",
      "turnover": "4521484.94",
      "trades": "355"
    },
    {
      "date": "2025-01-07",
      "bid": "45.10",
      "ask": "45.45",
      "open": "44.65",
      "high": "45.70",
      "low": "44.65",
      "close": "45.20",
      "average": "45.2996",
      "volume": "174069",
      "turnover": "7887968.18",
      "trades": "517"
    },
    {
      "date": "2025-01-08",
      "bid": "44.15",
      "ask": "44.40",
      "open": "45.10",
      "high": "45.90",
      "low": "43.80",
      "close": "44.15",
      "average": "45.1437",
      "volume": "130839",
      "turnover": "5898003.75",
      "trades": "503"
    },
    {
      "date": "2025-01-09",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.40",
      "high": "44.75",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2652",
      "volume": "89159",
      "turnover": "3944237.57",
      "trades": "302"
    },
    {
      "date": "2025-01-10",
      "bid": "43.75",
      "ask": "44.00",
      "open": "43.85",
      "high": "44.95",
      "low": "43.30",
      "close": "44.00",
      "average": "44.1697",
      "volume": "126267",
      "turnover": "5576509.36",
      "trades": "357"
    },
    {
      "date": "2025-01-13",
      "bid": "43.00",
      "ask": "43.10",
      "open": "44.00",
      "high": "44.05",
      "low": "42.60",
      "close": "43.00",
      "average": "43.1526",
      "volume": "74416",
      "turnover": "3216821.64",
      "trades": "392"
    },
    {
      "date": "2025-01-14",
      "bid": "43.10",
      "ask": "43.45",
      "open": "42.65",
      "high": "43.55",
      "low": "42.65",
      "close": "43.15",
      "average": "43.1721",
      "volume": "46868",
      "turnover": "2023196.76",
      "trades": "220"
    },
    {
      "date": "2025-01-15",
      "bid": "43.10",
      "ask": "43.15",
      "open": "43.10",
      "high": "43.75",
      "low": "42.90",
      "close": "43.05",
      "average": "43.3075",
      "volume": "292996",
      "turnover": "12686491.54",
      "trades": "350"
    },
    {
      "date": "2025-01-16",
      "bid": "43.15",
      "ask": "43.40",
      "open": "43.20",
      "high": "43.40",
      "low": "42.90",
      "close": "43.35",
      "average": "43.0568",
      "volume": "118369",
      "turnover": "5096594.2",
      "trades": "340"
    },
    {
      "date": "2025-01-17",
      "bid": "42.90",
      "ask": "43.25",
      "open": "44.45",
      "high": "44.45",
      "low": "42.30",
      "close": "43.00",
      "average": "43.49",
      "volume": "494291",
      "turnover": "21497040.9",
      "trades": "247"
    },
    {
      "date": "2025-01-20",
      "bid": "43.65",
      "ask": "43.90",
      "open": "43.10",
      "high": "44.05",
      "low": "42.75",
      "close": "43.75",
      "average": "43.4571",
      "volume": "317591",
      "turnover": "14009304.58",
      "trades": "291"
    },
    {
      "date": "2025-01-21",
      "bid": "44.85",
      "ask": "44.95",
      "open": "44.50",
      "high": "45.25",
      "low": "44.30",
      "close": "44.90",
      "average": "44.8134",
      "volume": "145366",
      "turnover": "6512681.52",
      "trades": "341"
    },
    {
      "date": "2025-01-22",
      "bid": "45.60",
      "ask": "45.85",
      "open": "46.50",
      "high": "47.35",
      "low": "45.65",
      "close": "45.80",
      "average": "46.4481",
      "volume": "345458",
      "turnover": "16057689.05",
      "trades": "848"
    },
    {
      "date": "2025-01-23",
      "bid": "46.85",
      "ask": "46.90",
      "open": "45.80",
      "high": "46.90",
      "low": "45.35",
      "close": "46.90",
      "average": "46.2437",
      "volume": "65639",
      "turnover": "3035001.03",
      "trades": "429"
    },
    {
      "date": "2025-01-24",
      "bid": "46.00",
      "ask": "46.075",
      "open": "46.995",
      "high": "46.995",
      "low": "45.865",
      "close": "46.40",
      "average": "46.3274",
      "volume": "68263",
      "turnover": "3162932.7",
      "trades": "339"
    },
    {
      "date": "2025-01-27",
      "bid": "46.13",
      "ask": "46.205",
      "open": "46.21",
      "high": "46.60",
      "low": "45.14",
      "close": "46.415",
      "average": "46.0619",
      "volume": "84526",
      "turnover": "3890455.04",
      "trades": "386"
    },
    {
      "date": "2025-01-28",
      "bid": "46.07",
      "ask": "46.20",
      "open": "46.59",
      "high": "46.59",
      "low": "45.875",
      "close": "46.14",
      "average": "46.2013",
      "volume": "33831",
      "turnover": "1562651.55",
      "trades": "181"
    },
    {
      "date": "2025-01-29",
      "bid": "46.23",
      "ask": "46.38",
      "open": "46.20",
      "high": "46.80",
      "low": "45.93",
      "close": "46.23",
      "average": "46.3282",
      "volume": "130658",
      "turnover": "6053267.69",
      "trades": "399"
    },
    {
      "date": "2025-01-30",
      "bid": "48.37",
      "ask": "48.50",
      "open": "46.23",
      "high": "48.70",
      "low": "45.95",
      "close": "48.70",
      "average": "47.1586",
      "volume": "247157",
      "turnover": "11648936.71",
      "trades": "530"
    },
    {
      "date": "2025-01-31",
      "bid": "49.905",
      "ask": "50.89",
      "open": "48.50",
      "high": "50.62",
      "low": "48.30",
      "close": "49.81",
      "average": "49.175",
      "volume": "493786",
      "turnover": "24282093.33",
      "trades": "622"
    },
    {
      "date": "2025-02-03",
      "bid": "48.49",
      "ask": "49.44",
      "open": "48.995",
      "high": "49.29",
      "low": "47.60",
      "close": "48.21",
      "average": "48.3476",
      "volume": "70204",
      "turnover": "3394147.78",
      "trades": "363"
    },
    {
      "date": "2025-02-04",
      "bid": "48.19",
      "ask": "48.25",
      "open": "49.44",
      "high": "49.44",
      "low": "47.00",
      "close": "48.25",
      "average": "48.4726",
      "volume": "256533",
      "turnover": "12433277.5",
      "trades": "475"
    },
    {
      "date": "2025-02-05",
      "bid": "48.62",
      "ask": "48.82",
      "open": "47.88",
      "high": "49.02",
      "low": "47.355",
      "close": "48.88",
      "average": "48.3643",
      "volume": "42262",
      "turnover": "2043935.02",
      "trades": "206"
    },
    {
      "date": "2025-02-06",
      "bid": "49.345",
      "ask": "49.795",
      "open": "48.86",
      "high": "49.80",
      "low": "48.325",
      "close": "49.37",
      "average": "49.1914",
      "volume": "38994",
      "turnover": "1918072.5",
      "trades": "244"
    },
    {
      "date": "2025-02-07",
      "bid": "48.61",
      "ask": "49.89",
      "open": "49.345",
      "high": "49.99",
      "low": "48.575",
      "close": "48.61",
      "average": "49.6199",
      "volume": "55904",
      "turnover": "2773961.12",
      "trades": "273"
    },
    {
      "date": "2025-02-10",
      "bid": "50.05",
      "ask": "50.35",
      "open": "49.89",
      "high": "50.30",
      "low": "49.005",
      "close": "49.99",
      "average": "49.8278",
      "volume": "32489",
      "turnover": "1618840.23",
      "trades": "197"
    },
    {
      "date": "2025-02-11",
      "bid": "51.50",
      "ask": "51.65",
      "open": "51.74",
      "high": "51.74",
      "low": "49.17",
      "close": "51.65",
      "average": "51.0614",
      "volume": "38128",
      "turnover": "1946897.29",
      "trades": "185"
    },
    {
      "date": "2025-02-12",
      "bid": "50.19",
      "ask": "50.35",
      "open": "51.95",
      "high": "52.00",
      "low": "50.16",
      "close": "50.71",
      "average": "50.945",
      "volume": "65679",
      "turnover": "3346036.57",
      "trades": "251"
    },
    {
      "date": "2025-02-13",
      "bid": "52.70",
      "ask": "53.00",
      "open": "50.99",
      "high": "52.97",
      "low": "50.48",
      "close": "52.79",
      "average": "51.6893",
      "volume": "47838",
      "turnover": "2471781.63",
      "trades": "249"
    },
    {
      "date": "2025-02-14",
      "bid": "51.43",
      "ask": "51.93",
      "open": "53.00",
      "high": "53.00",
      "low": "51.35",
      "close": "51.35",
      "average": "52.2961",
      "volume": "139902",
      "turnover": "7314603.27",
      "trades": "220"
    },
    {
      "date": "2025-02-17",
      "bid": "51.28",
      "ask": "51.60",
      "open": "51.94",
      "high": "52.01",
      "low": "50.96",
      "close": "51.45",
      "average": "51.6584",
      "volume": "39250",
      "turnover": "2027599.06",
      "trades": "257"
    },
    {
      "date": "2025-02-18",
      "bid": "50.54",
      "ask": "50.84",
      "open": "51.28",
      "high": "51.75",
      "low": "50.53",
      "close": "50.54",
      "average": "51.37",
      "volume": "67408",
      "turnover": "3462717.16",
      "trades": "142"
    },
    {
      "date": "2025-02-19",
      "bid": "49.71",
      "ask": "50.00",
      "open": "50.85",
      "high": "51.58",
      "low": "48.64",
      "close": "49.94",
      "average": "49.9894",
      "volume": "41807",
      "turnover": "2089707.7",
      "trades": "310"
    },
    {
      "date": "2025-02-20",
      "bid": "50.50",
      "ask": "50.90",
      "open": "49.905",
      "high": "51.03",
      "low": "49.035",
      "close": "50.48",
      "average": "50.2351",
      "volume": "92446",
      "turnover": "4644582.86",
      "trades": "201"
    },
    {
      "date": "2025-02-21",
      "bid": "53.88",
      "ask": "53.99",
      "open": "51.00",
      "high": "54.99",
      "low": "51.00",
      "close": "53.85",
      "average": "52.6939",
      "volume": "269245",
      "turnover": "14208509.1",
      "trades": "577"
    },
    {
      "date": "2025-02-24",
      "bid": "55.55",
      "ask": "56.25",
      "open": "54.00",
      "high": "56.28",
      "low": "53.00",
      "close": "56.25",
      "average": "55.1133",
      "volume": "214658",
      "turnover": "11837195.83",
      "trades": "793"
    },
    {
      "date": "2025-02-25",
      "bid": "56.56",
      "ask": "56.66",
      "open": "56.25",
      "high": "57.20",
      "low": "55.19",
      "close": "56.89",
      "average": "56.6595",
      "volume": "623455",
      "turnover": "35324749.24",
      "trades": "536"
    },
    {
      "date": "2025-02-26",
      "bid": "55.78",
      "ask": "56.20",
      "open": "56.80",
      "high": "57.37",
      "low": "55.48",
      "close": "56.25",
      "average": "56.7162",
      "volume": "98106",
      "turnover": "5564798.06",
      "trades": "375"
    },
    {
      "date": "2025-02-27",
      "bid": "55.76",
      "ask": "56.77",
      "open": "56.21",
      "high": "56.85",
      "low": "55.18",
      "close": "56.00",
      "average": "55.8969",
      "volume": "29423",
      "turnover": "1644664.72",
      "trades": "217"
    },
    {
      "date": "2025-02-28",
      "bid": "56.86",
      "ask": "57.00",
      "open": "55.88",
      "high": "57.30",
      "low": "55.53",
      "close": "57.00",
      "average": "56.8814",
      "volume": "122911",
      "turnover": "6991677.05",
      "trades": "640"
    },
    {
      "date": "2025-03-03",
      "bid": "56.23",
      "ask": "56.62",
      "open": "56.99",
      "high": "57.96",
      "low": "55.90",
      "close": "56.17",
      "average": "56.6674",
      "volume": "55815",
      "turnover": "3162991.56",
      "trades": "345"
    },
    {
      "date": "2025-03-04",
      "bid": "54.38",
      "ask": "54.99",
      "open": "56.61",
      "high": "56.61",
      "low": "54.65",
      "close": "55.20",
      "average": "55.3714",
      "volume": "62489",
      "turnover": "3467558.69",
      "trades": "253"
    },
    {
      "date": "2025-03-05",
      "bid": "55.32",
      "ask": "55.90",
      "open": "56.00",
      "high": "57.14",
      "low": "55.05",
      "close": "55.60",
      "average": "55.8469",
      "volume": "25476",
      "turnover": "1423039.26",
      "trades": "207"
    },
    {
      "date": "2025-03-06",
      "bid": "55.50",
      "ask": "55.77",
      "open": "56.01",
      "high": "57.48",
      "low": "55.44",
      "close": "55.44",
      "average": "56.3943",
      "volume": "144175",
      "turnover": "8132180.94",
      "trades": "869"
    },
    {
      "date": "2025-03-07",
      "bid": "56.01",
      "ask": "57.48",
      "open": "55.13",
      "high": "57.28",
      "low": "54.15",
      "close": "57.00",
      "average": "55.7626",
      "volume": "283634",
      "turnover": "15859821.18",
      "trades": "892"
    },
    {
      "date": "2025-03-10",
      "bid": "54.55",
      "ask": "55.20",
      "open": "57.00",
      "high": "57.30",
      "low": "54.22",
      "close": "54.22",
      "average": "56.1594",
      "volume": "93087",
      "turnover": "5231036.33",
      "trades": "416"
    },
    {
      "date": "2025-03-11",
      "bid": "54.63",
      "ask": "54.98",
      "open": "54.50",
      "high": "55.73",
      "low": "53.52",
      "close": "54.89",
      "average": "54.8758",
      "volume": "59202",
      "turnover": "3249609.56",
      "trades": "491"
    },
    {
      "date": "2025-03-12",
      "bid": "52.87",
      "ask": "54.39",
      "open": "55.00",
      "high": "55.52",
      "low": "52.49",
      "close": "53.14",
      "average": "53.6632",
      "volume": "71643",
      "turnover": "3845376.19",
      "trades": "540"
    },
    {
      "date": "2025-03-13",
      "bid": "52.91",
      "ask": "53.10",
      "open": "52.86",
      "high": "53.61",
      "low": "52.72",
      "close": "52.91",
      "average": "53.2659",
      "volume": "944352",
      "turnover": "50301136.97",
      "trades": "442"
    },
    {
      "date": "2025-03-14",
      "bid": "54.92",
      "ask": "54.99",
      "open": "53.00",
      "high": "57.49",
      "low": "53.00",
      "close": "55.20",
      "average": "55.1746",
      "volume": "73195",
      "turnover": "4038441.51",
      "trades": "517"
    },
    {
      "date": "2025-03-17",
      "bid": "54.62",
      "ask": "55.67",
      "open": "55.20",
      "high": "57.19",
      "low": "54.38",
      "close": "55.46",
      "average": "55.2041",
      "volume": "155436",
      "turnover": "8581266.36",
      "trades": "553"
    },
    {
      "date": "2025-03-18",
      "bid": "56.06",
      "ask": "56.60",
      "open": "56.01",
      "high": "57.19",
      "low": "55.09",
      "close": "56.60",
      "average": "56.3182",
      "volume": "82414",
      "turnover": "4640432.69",
      "trades": "508"
    },
    {
      "date": "2025-03-19",
      "bid": "54.73",
      "ask": "55.40",
      "open": "56.89",
      "high": "57.18",
      "low": "55.00",
      "close": "55.20",
      "average": "55.8012",
      "volume": "32196",
      "turnover": "1796561.9",
      "trades": "298"
    },
    {
      "date": "2025-03-20",
      "bid": "54.70",
      "ask": "55.06",
      "open": "55.20",
      "high": "55.82",
      "low": "53.62",
      "close": "55.07",
      "average": "54.7961",
      "volume": "69127",
      "turnover": "3787891.21",
      "trades": "400"
    },
    {
      "date": "2025-03-21",
      "bid": "54.01",
      "ask": "54.79",
      "open": "55.00",
      "high": "55.45",
      "low": "53.00",
      "close": "54.37",
      "average": "54.4027",
      "volume": "1323403",
      "turnover": "71999528.53",
      "trades": "911"
    },
    {
      "date": "2025-03-24",
      "bid": "53.40",
      "ask": "53.62",
      "open": "54.79",
      "high": "55.13",
      "low": "52.38",
      "close": "53.80",
      "average": "53.6271",
      "volume": "53553",
      "turnover": "2870867.44",
      "trades": "275"
    },
    {
      "date": "2025-03-25",
      "bid": "53.51",
      "ask": "53.60",
      "open": "53.45",
      "high": "54.20",
      "low": "52.94",
      "close": "53.60",
      "average": "53.6683",
      "volume": "64559",
      "turnover": "3464756.92",
      "trades": "283"
    },
    {
      "date": "2025-03-26",
      "bid": "51.59",
      "ask": "52.00",
      "open": "53.60",
      "high": "54.43",
      "low": "51.61",
      "close": "51.61",
      "average": "52.4227",
      "volume": "86904",
      "turnover": "4556277.2",
      "trades": "478"
    },
    {
      "date": "2025-03-27",
      "bid": "51.30",
      "ask": "51.50",
      "open": "51.50",
      "high": "52.00",
      "low": "50.16",
      "close": "51.45",
      "average": "51.2012",
      "volume": "159618",
      "turnover": "8172748.92",
      "trades": "433"
    },
    {
      "date": "2025-03-28",
      "bid": "54.55",
      "ask": "54.66",
      "open": "51.50",
      "high": "54.82",
      "low": "51.50",
      "close": "54.66",
      "average": "53.523",
      "volume": "81163",
      "turnover": "4346526.45",
      "trades": "740"
    },
    {
      "date": "2025-03-31",
      "bid": "52.93",
      "ask": "53.00",
      "open": "54.66",
      "high": "54.66",
      "low": "51.00",
      "close": "53.00",
      "average": "53.3623",
      "volume": "239633",
      "turnover": "12766792.28",
      "trades": "656"
    },
    {
      "date": "2025-04-01",
      "bid": "52.45",
      "ask": "52.82",
      "open": "53.00",
      "high": "53.30",
      "low": "52.32",
      "close": "52.90",
      "average": "52.7726",
      "volume": "18763",
      "turnover": "990172.96",
      "trades": "161"
    },
    {
      "date": "2025-04-02",
      "bid": "52.29",
      "ask": "52.45",
      "open": "52.32",
      "high": "54.15",
      "low": "51.30",
      "close": "52.76",
      "average": "52.3101",
      "volume": "150518",
      "turnover": "7873582.53",
      "trades": "266"
    },
    {
      "date": "2025-04-03",
      "bid": "52.32",
      "ask": "53.00",
      "open": "50.20",
      "high": "54.07",
      "low": "49.705",
      "close": "52.35",
      "average": "52.5424",
      "volume": "108270",
      "turnover": "5691524.57",
      "trades": "660"
    },
    {
      "date": "2025-04-04",
      "bid": "50.50",
      "ask": "50.80",
      "open": "53.00",
      "high": "53.38",
      "low": "50.34",
      "close": "50.54",
      "average": "51.9768",
      "volume": "223292",
      "turnover": "11615984.91",
      "trades": "450"
    },
    {
      "date": "2025-04-07",
      "bid": "48.01",
      "ask": "49.195",
      "open": "50.54",
      "high": "50.54",
      "low": "47.01",
      "close": "47.77",
      "average": "48.6125",
      "volume": "651735",
      "turnover": "31668955.41",
      "trades": "669"
    },
    {
      "date": "2025-04-08",
      "bid": "50.92",
      "ask": "51.48",
      "open": "48.82",
      "high": "52.66",
      "low": "47.745",
      "close": "51.22",
      "average": "49.8467",
      "volume": "170857",
      "turnover": "8539306.23",
      "trades": "1047"
    },
    {
      "date": "2025-04-09",
      "bid": "50.20",
      "ask": "51.21",
      "open": "50.20",
      "high": "51.21",
      "low": "48.005",
      "close": "50.32",
      "average": "49.5801",
      "volume": "103819",
      "turnover": "5147276.79",
      "trades": "484"
    },
    {
      "date": "2025-04-10",
      "bid": "51.96",
      "ask": "52.89",
      "open": "52.00",
      "high": "54.94",
      "low": "51.30",
      "close": "52.48",
      "average": "52.125",
      "volume": "169080",
      "turnover": "8813182.68",
      "trades": "208"
    },
    {
      "date": "2025-04-11",
      "bid": "52.13",
      "ask": "53.97",
      "open": "52.49",
      "high": "55.15",
      "low": "51.78",
      "close": "53.69",
      "average": "53.4736",
      "volume": "39049",
      "turnover": "2088049.18",
      "trades": "235"
    },
    {
      "date": "2025-04-14",
      "bid": "55.06",
      "ask": "56.97",
      "open": "52.18",
      "high": "56.97",
      "low": "52.18",
      "close": "55.58",
      "average": "54.6977",
      "volume": "40188",
      "turnover": "2198157.25",
      "trades": "288"
    },
    {
      "date": "2025-04-15",
      "bid": "56.95",
      "ask": "57.79",
      "open": "55.58",
      "high": "58.99",
      "low": "55.57",
      "close": "57.44",
      "average": "56.6319",
      "volume": "32544",
      "turnover": "1845454.19",
      "trades": "255"
    },
    {
      "date": "2025-04-16",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.43",
      "high": "58.36",
      "low": "56.00",
      "close": "57.61",
      "average": "57.4677",
      "volume": "39020",
      "turnover": "2242379.94",
      "trades": "427"
    },
    {
      "date": "2025-04-17",
      "bid": "59.01",
      "ask": "59.82",
      "open": "57.39",
      "high": "59.85",
      "low": "57.06",
      "close": "59.26",
      "average": "58.6882",
      "volume": "17487",
      "turnover": "1026800.51",
      "trades": "206"
    },
    {
      "date": "2025-04-22",
      "bid": "58.69",
      "ask": "59.29",
      "open": "59.99",
      "high": "60.00",
      "low": "58.33",
      "close": "59.07",
      "average": "58.8681",
      "volume": "183343",
      "turnover": "10793173.61",
      "trades": "202"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "60.25",
      "high": "60.25",
      "low": "55.75",
      "close": "55.75",
      "average": "59.2426",
      "volume": "1299722",
      "turnover": "76999098.83",
      "trades": "361"
    },
    {
      "date": "2025-04-24",
      "bid": "57.65",
      "ask": "58.62",
      "open": "56.16",
      "high": "59.05",
      "low": "55.76",
      "close": "58.05",
      "average": "57.1134",
      "volume": "126344",
      "turnover": "7217717.11",
      "trades": "479"
    },
    {
      "date": "2025-04-25",
      "bid": "59.26",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.43",
      "average": "58.941",
      "volume": "36489",
      "turnover": "2150564.06",
      "trades": "304"
    },
    {
      "date": "2025-04-28",
      "bid": "60.60",
      "ask": "61.78",
      "open": "60.00",
      "high": "62.00",
      "low": "57.72",
      "close": "60.88",
      "average": "60.2037",
      "volume": "42558",
      "turnover": "2564407.71",
      "trades": "368"
    },
    {
      "date": "2025-04-29",
      "bid": "60.36",
      "ask": "61.00",
      "open": "61.78",
      "high": "61.78",
      "low": "58.00",
      "close": "60.95",
      "average": "60.5847",
      "volume": "38623",
      "turnover": "2339035",
      "trades": "284"
    },
    {
      "date": "2025-04-30",
      "bid": "63.81",
      "ask": "64.11",
      "open": "62.19",
      "high": "65.11",
      "low": "60.32",
      "close": "64.00",
      "average": "63.1869",
      "volume": "57169",
      "turnover": "3615039.69",
      "trades": "364"
    },
    {
      "date": "2025-05-02",
      "bid": "64.25",
      "ask": "64.99",
      "open": "65.80",
      "high": "65.80",
      "low": "63.00",
      "close": "64.41",
      "average": "64.2531",
      "volume": "38242",
      "turnover": "2456533.77",
      "trades": "419"
    },
    {
      "date": "2025-05-05",
      "bid": "63.13",
      "ask": "63.99",
      "open": "64.99",
      "high": "65.60",
      "low": "62.49",
      "close": "63.21",
      "average": "63.9496",
      "volume": "43081",
      "turnover": "2762780.21",
      "trades": "389"
    },
    {
      "date": "2025-05-06",
      "bid": "61.76",
      "ask": "62.01",
      "open": "63.98",
      "high": "63.98",
      "low": "59.71",
      "close": "61.20",
      "average": "61.3619",
      "volume": "204297",
      "turnover": "12539022.38",
      "trades": "633"
    },
    {
      "date": "2025-05-07",
      "bid": "63.70",
      "ask": "63.80",
      "open": "62.00",
      "high": "64.80",
      "low": "62.00",
      "close": "63.60",
      "average": "63.69",
      "volume": "165807",
      "turnover": "10563469.94",
      "trades": "1116"
    },
    {
      "date": "2025-05-08",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.60",
      "high": "64.90",
      "low": "63.35",
      "close": "63.80",
      "average": "63.9282",
      "volume": "60858",
      "turnover": "3889766.34",
      "trades": "402"
    },
    {
      "date": "2025-05-09",
      "bid": "62.65",
      "ask": "63.45",
      "open": "63.60",
      "high": "63.65",
      "low": "62.10",
      "close": "63.05",
      "average": "62.8073",
      "volume": "37928",
      "turnover": "2382022.54",
      "trades": "359"
    },
    {
      "date": "2025-05-12",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.45",
      "high": "65.65",
      "low": "63.05",
      "close": "63.90",
      "average": "63.9959",
      "volume": "40658",
      "turnover": "2602015.31",
      "trades": "321"
    },
    {
      "date": "2025-05-13",
      "bid": "66.15",
      "ask": "66.45",
      "open": "63.95",
      "high": "67.80",
      "low": "63.95",
      "close": "66.45",
      "average": "65.6856",
      "volume": "95932",
      "turnover": "6303201.3",
      "trades": "691"
    },
    {
      "date": "2025-05-14",
      "bid": "70.00",
      "ask": "70.15",
      "open": "68.65",
      "high": "75.10",
      "low": "68.05",
      "close": "70.75",
      "average": "70.8812",
      "volume": "282852",
      "turnover": "20056676.32",
      "trades": "1564"
    },
    {
      "date": "2025-05-15",
      "bid": "72.55",
      "ask": "73.00",
      "open": "70.60",
      "high": "73.00",
      "low": "70.50",
      "close": "72.65",
      "average": "72.0678",
      "volume": "93319",
      "turnover": "6719838.79",
      "trades": "687"
    },
    {
      "date": "2025-05-16",
      "bid": "72.40",
      "ask": "73.40",
      "open": "74.85",
      "high": "75.00",
      "low": "72.00",
      "close": "73.00",
      "average": "72.9657",
      "volume": "64911",
      "turnover": "4735150.38",
      "trades": "506"
    },
    {
      "date": "2025-05-19",
      "bid": "72.00",
      "ask": "72.40",
      "open": "73.50",
      "high": "74.95",
      "low": "70.35",
      "close": "71.95",
      "average": "72.6186",
      "volume": "68620",
      "turnover": "4982541.26",
      "trades": "491"
    },
    {
      "date": "2025-05-20",
      "bid": "70.65",
      "ask": "71.20",
      "open": "71.95",
      "high": "73.10",
      "low": "69.80",
      "close": "70.85",
      "average": "71.0384",
      "volume": "54913",
      "turnover": "3899493.79",
      "trades": "523"
    },
    {
      "date": "2025-05-21",
      "bid": "69.20",
      "ask": "69.50",
      "open": "71.20",
      "high": "72.10",
      "low": "69.05",
      "close": "69.25",
      "average": "69.6292",
      "volume": "101802",
      "turnover": "7091649.58",
      "trades": "1074"
    },
    {
      "date": "2025-05-22",
      "bid": "67.70",
      "ask": "68.00",
      "open": "66.95",
      "high": "68.40",
      "low": "66.50",
      "close": "67.80",
      "average": "67.4929",
      "volume": "448831",
      "turnover": "30306241.92",
      "trades": "2324"
    },
    {
      "date": "2025-05-23",
      "bid": "66.45",
      "ask": "66.95",
      "open": "68.15",
      "high": "68.75",
      "low": "65.05",
      "close": "66.90",
      "average": "67.0718",
      "volume": "323900",
      "turnover": "21753150.76",
      "trades": "1487"
    },
    {
      "date": "2025-05-26",
      "bid": "71.15",
      "ask": "71.50",
      "open": "68.90",
      "high": "72.30",
      "low": "68.90",
      "close": "71.35",
      "average": "70.7832",
      "volume": "370669",
      "turnover": "26218392.37",
      "trades": "1440"
    },
    {
      "date": "2025-05-27",
      "bid": "70.75",
      "ask": "71.15",
      "open": "71.50",
      "high": "72.55",
      "low": "70.30",
      "close": "71.65",
      "average": "71.2973",
      "volume": "379850",
      "turnover": "27085866.06",
      "trades": "787"
    },
    {
      "date": "2025-05-28",
      "bid": "73.30",
      "ask": "73.95",
      "open": "73.00",
      "high": "74.15",
      "low": "71.75",
      "close": "74.00",
      "average": "73.2372",
      "volume": "128813",
      "turnover": "9422161.77",
      "trades": "685"
    },
    {
      "date": "2025-05-30",
      "bid": "74.85",
      "ask": "75.10",
      "open": "74.00",
      "high": "75.15",
      "low": "72.70",
      "close": "74.00",
      "average": "74.075",
      "volume": "2867813",
      "turnover": "212480578.81",
      "trades": "1515"
    },
    {
      "date": "2025-06-02",
      "bid": "76.70",
      "ask": "77.10",
      "open": "74.00",
      "high": "78.45",
      "low": "73.40",
      "close": "77.10",
      "average": "76.7195",
      "volume": "623129",
      "turnover": "47797288.75",
      "trades": "1110"
    },
    {
      "date": "2025-06-03",
      "bid": "75.20",
      "ask": "75.90",
      "open": "77.50",
      "high": "78.15",
      "low": "74.35",
      "close": "75.95",
      "average": "75.9231",
      "volume": "219044",
      "turnover": "16638942.41",
      "trades": "1342"
    },
    {
      "date": "2025-06-04",
      "bid": "77.80",
      "ask": "78.10",
      "open": "75.95",
      "high": "78.95",
      "low": "75.15",
      "close": "78.00",
      "average": "77.5581",
      "volume": "117577",
      "turnover": "9120935.43",
      "trades": "702"
    },
    {
      "date": "2025-06-05",
      "bid": "76.10",
      "ask": "76.60",
      "open": "78.15",
      "high": "79.05",
      "low": "75.30",
      "close": "76.75",
      "average": "77.0821",
      "volume": "115904",
      "turnover": "8945475.27",
      "trades": "623"
    },
    {
      "date": "2025-06-09",
      "bid": "78.65",
      "ask": "79.15",
      "open": "76.75",
      "high": "80.35",
      "low": "76.75",
      "close": "78.65",
      "average": "78.8505",
      "volume": "105023",
      "turnover": "8281653.31",
      "trades": "698"
    },
    {
      "date": "2025-06-10",
      "bid": "74.40",
      "ask": "74.65",
      "open": "76.00",
      "high": "77.50",
      "low": "73.55",
      "close": "74.35",
      "average": "75.4616",
      "volume": "408610",
      "turnover": "30859319.74",
      "trades": "1536"
    },
    {
      "date": "2025-06-11",
      "bid": "71.75",
      "ask": "71.90",
      "open": "72.20",
      "high": "74.50",
      "low": "71.15",
      "close": "71.90",
      "average": "72.6085",
      "volume": "179410",
      "turnover": "13028304.08",
      "trades": "932"
    },
    {
      "date": "2025-06-12",
      "bid": "72.80",
      "ask": "73.15",
      "open": "71.75",
      "high": "74.10",
      "low": "70.95",
      "close": "72.80",
      "average": "72.8406",
      "volume": "161424",
      "turnover": "11760755.75",
      "trades": "737"
    },
    {
      "date": "2025-06-13",
      "bid": "73.05",
      "ask": "73.35",
      "open": "72.15",
      "high": "74.00",
      "low": "71.50",
      "close": "72.80",
      "average": "72.7003",
      "volume": "83846",
      "turnover": "6095005.79",
      "trades": "462"
    },
    {
      "date": "2025-06-16",
      "bid": "72.95",
      "ask": "73.40",
      "open": "72.85",
      "high": "74.15",
      "low": "72.25",
      "close": "72.90",
      "average": "73.0118",
      "volume": "79463",
      "turnover": "5802459.52",
      "trades": "409"
    },
    {
      "date": "2025-06-17",
      "bid": "74.40",
      "ask": "74.70",
      "open": "73.40",
      "high": "75.50",
      "low": "72.70",
      "close": "74.40",
      "average": "74.3143",
      "volume": "126946",
      "turnover": "9432511.61",
      "trades": "610"
    },
    {
      "date": "2025-06-18",
      "bid": "76.40",
      "ask": "77.10",
      "open": "74.40",
      "high": "77.25",
      "low": "73.15",
      "close": "76.50",
      "average": "76.252",
      "volume": "160033",
      "turnover": "12195235.54",
      "trades": "604"
    },
    {
      "date": "2025-06-19",
      "bid": "73.55",
      "ask": "74.10",
      "open": "76.00",
      "high": "77.20",
      "low": "73.50",
      "close": "73.90",
      "average": "74.0563",
      "volume": "2267256",
      "turnover": "167905119.84",
      "trades": "571"
    },
    {
      "date": "2025-06-23",
      "bid": "74.80",
      "ask": "75.55",
      "open": "73.55",
      "high": "76.85",
      "low": "72.70",
      "close": "75.40",
      "average": "74.93",
      "volume": "118983",
      "turnover": "8916013.08",
      "trades": "314"
    },
    {
      "date": "2025-06-24",
      "bid": "74.25",
      "ask": "74.65",
      "open": "76.00",
      "high": "77.55",
      "low": "74.00",
      "close": "74.05",
      "average": "74.9326",
      "volume": "62796",
      "turnover": "4705548.53",
      "trades": "290"
    },
    {
      "date": "2025-06-25",
      "bid": "73.80",
      "ask": "74.25",
      "open": "74.35",
      "high": "76.90",
      "low": "73.30",
      "close": "73.95",
      "average": "73.9256",
      "volume": "113152",
      "turnover": "8364597.07",
      "trades": "362"
    },
    {
      "date": "2025-06-26",
      "bid": "75.90",
      "ask": "76.45",
      "open": "73.80",
      "high": "76.80",
      "low": "73.50",
      "close": "76.80",
      "average": "76.1212",
      "volume": "177800",
      "turnover": "13533868.59",
      "trades": "732"
    },
    {
      "date": "2025-06-27",
      "bid": "76.95",
      "ask": "77.25",
      "open": "76.60",
      "high": "79.25",
      "low": "75.85",
      "close": "77.55",
      "average": "77.5963",
      "volume": "180112",
      "turnover": "13977896.2",
      "trades": "759"
    },
    {
      "date": "2025-06-30",
      "bid": "77.10",
      "ask": "77.45",
      "open": "76.55",
      "high": "77.65",
      "low": "75.55",
      "close": "77.65",
      "average": "77.2672",
      "volume": "125428",
      "turnover": "9686114.36",
      "trades": "618"
    },
    {
      "date": "2025-07-01",
      "bid": "74.10",
      "ask": "74.75",
      "open": "77.10",
      "high": "77.35",
      "low": "74.20",
      "close": "74.50",
      "average": "74.7061",
      "volume": "96568",
      "turnover": "7215830.71",
      "trades": "334"
    },
    {
      "date": "2025-07-02",
      "bid": "74.30",
      "ask": "74.70",
      "open": "74.65",
      "high": "75.05",
      "low": "73.10",
      "close": "74.25",
      "average": "73.9538",
      "volume": "64669",
      "turnover": "4780404.91",
      "trades": "409"
    },
    {
      "date": "2025-07-03",
      "bid": "75.10",
      "ask": "76.20",
      "open": "76.00",
      "high": "76.45",
      "low": "73.50",
      "close": "75.00",
      "average": "75.1196",
      "volume": "116890",
      "turnover": "8783236.84",
      "trades": "319"
    },
    {
      "date": "2025-07-04",
      "bid": "75.65",
      "ask": "75.95",
      "open": "74.05",
      "high": "76.50",
      "low": "74.05",
      "close": "75.40",
      "average": "75.4699",
      "volume": "60106",
      "turnover": "4532360.74",
      "trades": "378"
    },
    {
      "date": "2025-07-07",
      "bid": "73.90",
      "ask": "74.35",
      "open": "76.00",
      "high": "76.20",
      "low": "73.90",
      "close": "74.00",
      "average": "74.3003",
      "volume": "89294",
      "turnover": "6637672.6",
      "trades": "424"
    },
    {
      "date": "2025-07-08",
      "bid": "74.25",
      "ask": "74.85",
      "open": "74.00",
      "high": "74.85",
      "low": "72.70",
      "close": "73.75",
      "average": "73.7214",
      "volume": "101181",
      "turnover": "7458417.33",
      "trades": "303"
    },
    {
      "date": "2025-07-09",
      "bid": "75.00",
      "ask": "75.50",
      "open": "76.90",
      "high": "76.90",
      "low": "72.60",
      "close": "75.35",
      "average": "74.5852",
      "volume": "218037",
      "turnover": "16259905.86",
      "trades": "632"
    },
    {
      "date": "2025-07-10",
      "bid": "75.05",
      "ask": "75.50",
      "open": "75.35",
      "high": "76.25",
      "low": "74.50",
      "close": "76.15",
      "average": "75.7278",
      "volume": "107805",
      "turnover": "8163677.75",
      "trades": "443"
    },
    {
      "date": "2025-07-11",
      "bid": "77.90",
      "ask": "78.35",
      "open": "76.20",
      "high": "79.55",
      "low": "76.20",
      "close": "79.10",
      "average": "77.901",
      "volume": "462223",
      "turnover": "36124463.9",
      "trades": "864"
    },
    {
      "date": "2025-07-14",
      "bid": "81.70",
      "ask": "81.90",
      "open": "80.00",
      "high": "83.60",
      "low": "79.70",
      "close": "81.85",
      "average": "82.3233",
      "volume": "302656",
      "turnover": "24914791.76",
      "trades": "1134"
    },
    {
      "date": "2025-07-15",
      "bid": "80.75",
      "ask": "81.40",
      "open": "81.50",
      "high": "82.35",
      "low": "80.30",
      "close": "80.35",
      "average": "80.737",
      "volume": "74154",
      "turnover": "5987198.72",
      "trades": "432"
    },
    {
      "date": "2025-07-16",
      "bid": "79.95",
      "ask": "80.05",
      "open": "82.40",
      "high": "82.40",
      "low": "79.50",
      "close": "80.10",
      "average": "80.2346",
      "volume": "58363",
      "turnover": "4682729.25",
      "trades": "397"
    },
    {
      "date": "2025-07-17",
      "bid": "78.85",
      "ask": "79.70",
      "open": "80.15",
      "high": "80.15",
      "low": "78.20",
      "close": "79.65",
      "average": "79.3745",
      "volume": "88209",
      "turnover": "7001197.71",
      "trades": "519"
    },
    {
      "date": "2025-07-18",
      "bid": "77.50",
      "ask": "78.05",
      "open": "78.70",
      "high": "79.55",
      "low": "77.00",
      "close": "77.45",
      "average": "77.7922",
      "volume": "41996",
      "turnover": "3266927.6",
      "trades": "279"
    },
    {
      "date": "2025-07-21",
      "bid": "79.35",
      "ask": "79.65",
      "open": "77.45",
      "high": "79.95",
      "low": "77.05",
      "close": "79.25",
      "average": "79.1162",
      "volume": "36871",
      "turnover": "2916668.92",
      "trades": "380"
    },
    {
      "date": "2025-07-22",
      "bid": "79.00",
      "ask": "79.25",
      "open": "79.25",
      "high": "79.80",
      "low": "78.75",
      "close": "79.00",
      "average": "79.0517",
      "volume": "24148",
      "turnover": "1908932.71",
      "trades": "191"
    },
    {
      "date": "2025-07-23",
      "bid": "78.30",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.10",
      "low": "77.95",
      "close": "78.40",
      "average": "78.8218",
      "volume": "78731",
      "turnover": "6205149.45",
      "trades": "532"
    },
    {
      "date": "2025-07-24",
      "bid": "76.05",
      "ask": "76.20",
      "open": "78.25",
      "high": "78.45",
      "low": "76.20",
      "close": "76.70",
      "average": "77.2197",
      "volume": "34906",
      "turnover": "2696465.94",
      "trades": "330"
    },
    {
      "date": "2025-07-25",
      "bid": "78.10",
      "ask": "78.50",
      "open": "76.75",
      "high": "78.70",
      "low": "75.75",
      "close": "78.20",
      "average": "77.1387",
      "volume": "108771",
      "turnover": "8391150.9",
      "trades": "656"
    },
    {
      "date": "2025-07-28",
      "bid": "77.00",
      "ask": "77.15",
      "open": "78.50",
      "high": "79.10",
      "low": "76.90",
      "close": "76.90",
      "average": "77.2565",
      "volume": "38317",
      "turnover": "2960485.25",
      "trades": "269"
    },
    {
      "date": "2025-07-29",
      "bid": "77.15",
      "ask": "77.45",
      "open": "77.05",
      "high": "77.95",
      "low": "74.90",
      "close": "74.90",
      "average": "76.7333",
      "volume": "26986",
      "turnover": "2070851.33",
      "trades": "214"
    },
    {
      "date": "2025-07-30",
      "bid": "76.80",
      "ask": "77.45",
      "open": "77.45",
      "high": "77.95",
      "low": "76.20",
      "close": "77.15",
      "average": "77.0982",
      "volume": "33273",
      "turnover": "2565110.54",
      "trades": "331"
    },
    {
      "date": "2025-07-31",
      "bid": "75.45",
      "ask": "76.30",
      "open": "78.20",
      "high": "78.20",
      "low": "75.30",
      "close": "76.40",
      "average": "76.4745",
      "volume": "62144",
      "turnover": "4753431.15",
      "trades": "351"
    },
    {
      "date": "2025-08-01",
      "bid": "75.10",
      "ask": "75.30",
      "open": "76.20",
      "high": "76.20",
      "low": "73.85",
      "close": "75.00",
      "average": "74.8345",
      "volume": "62299",
      "turnover": "4662219.76",
      "trades": "482"
    },
    {
      "date": "2025-08-04",
      "bid": "78.75",
      "ask": "79.40",
      "open": "75.35",
      "high": "79.55",
      "low": "75.00",
      "close": "78.60",
      "average": "77.8168",
      "volume": "85687",
      "turnover": "6670912.59",
      "trades": "690"
    },
    {
      "date": "2025-08-05",
      "bid": "77.50",
      "ask": "77.95",
      "open": "78.75",
      "high": "79.25",
      "low": "76.00",
      "close": "77.75",
      "average": "77.5608",
      "volume": "58811",
      "turnover": "4574303.72",
      "trades": "528"
    },
    {
      "date": "2025-08-06",
      "bid": "78.40",
      "ask": "78.90",
      "open": "78.00",
      "high": "79.70",
      "low": "78.00",
      "close": "78.65",
      "average": "78.9832",
      "volume": "78610",
      "turnover": "6202609.85",
      "trades": "479"
    },
    {
      "date": "2025-08-07",
      "bid": "76.60",
      "ask": "78.90",
      "open": "78.70",
      "high": "79.70",
      "low": "78.20",
      "close": "78.20",
      "average": "78.5916",
      "volume": "37720",
      "turnover": "2966678.78",
      "trades": "337"
    },
    {
      "date": "2025-08-08",
      "bid": "77.45",
      "ask": "78.15",
      "open": "78.90",
      "high": "78.90",
      "low": "76.80",
      "close": "77.90",
      "average": "77.7925",
      "volume": "32464",
      "turnover": "2525504.1",
      "trades": "395"
    },
    {
      "date": "2025-08-11",
      "bid": "79.75",
      "ask": "80.00",
      "open": "78.20",
      "high": "81.20",
      "low": "77.95",
      "close": "79.75",
      "average": "79.6474",
      "volume": "57153",
      "turnover": "4549935.36",
      "trades": "594"
    },
    {
      "date": "2025-08-12",
      "bid": "77.90",
      "ask": "78.40",
      "open": "79.95",
      "high": "80.00",
      "low": "78.00",
      "close": "78.35",
      "average": "79.2746",
      "volume": "44883",
      "turnover": "3559810.98",
      "trades": "437"
    },
    {
      "date": "2025-08-13",
      "bid": "77.70",
      "ask": "78.05",
      "open": "77.90",
      "high": "79.00",
      "low": "77.05",
      "close": "77.75",
      "average": "77.8067",
      "volume": "45477",
      "turnover": "3538636.99",
      "trades": "456"
    },
    {
      "date": "2025-08-14",
      "bid": "79.00",
      "ask": "79.55",
      "open": "78.95",
      "high": "79.70",
      "low": "78.05",
      "close": "79.20",
      "average": "79.1165",
      "volume": "43752",
      "turnover": "3461277.79",
      "trades": "560"
    },
    {
      "date": "2025-08-15",
      "bid": "76.05",
      "ask": "76.65",
      "open": "79.25",
      "high": "79.35",
      "low": "75.55",
      "close": "75.90",
      "average": "76.3849",
      "volume": "60208",
      "turnover": "4600147.59",
      "trades": "585"
    },
    {
      "date": "2025-08-18",
      "bid": "74.05",
      "ask": "74.80",
      "open": "76.05",
      "high": "76.80",
      "low": "74.50",
      "close": "75.45",
      "average": "75.4113",
      "volume": "56049",
      "turnover": "4227542.58",
      "trades": "447"
    },
    {
      "date": "2025-08-19",
      "bid": "75.75",
      "ask": "76.10",
      "open": "74.50",
      "high": "77.40",
      "low": "74.50",
      "close": "75.70",
      "average": "76.0736",
      "volume": "49778",
      "turnover": "3786880.76",
      "trades": "621"
    },
    {
      "date": "2025-08-20",
      "bid": "76.65",
      "ask": "77.20",
      "open": "75.65",
      "high": "77.20",
      "low": "74.25",
      "close": "76.75",
      "average": "76.5441",
      "volume": "55862",
      "turnover": "4273980.9",
      "trades": "392"
    },
    {
      "date": "2025-08-21",
      "bid": "76.00",
      "ask": "76.70",
      "open": "77.60",
      "high": "77.60",
      "low": "75.60",
      "close": "75.90",
      "average": "76.1456",
      "volume": "40103",
      "turnover": "3054965.67",
      "trades": "442"
    },
    {
      "date": "2025-08-22",
      "bid": "76.45",
      "ask": "77.00",
      "open": "75.95",
      "high": "78.65",
      "low": "75.50",
      "close": "77.60",
      "average": "77.2237",
      "volume": "62527",
      "turnover": "4827975.44",
      "trades": "611"
    },
    {
      "date": "2025-08-25",
      "bid": "76.20",
      "ask": "77.75",
      "open": "77.65",
      "high": "77.90",
      "low": "75.35",
      "close": "76.00",
      "average": "76.204",
      "volume": "55084",
      "turnover": "4198389.42",
      "trades": "727"
    },
    {
      "date": "2025-08-26",
      "bid": "73.20",
      "ask": "73.65",
      "open": "77.75",
      "high": "77.75",
      "low": "72.85",
      "close": "72.85",
      "average": "72.9661",
      "volume": "409128",
      "turnover": "29860853.8",
      "trades": "591"
    },
    {
      "date": "2025-08-27",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.20",
      "high": "74.10",
      "low": "72.80",
      "close": "73.90",
      "average": "73.6584",
      "volume": "180694",
      "turnover": "13228366.96",
      "trades": "329"
    },
    {
      "date": "2025-08-28",
      "bid": "73.10",
      "ask": "73.50",
      "open": "75.15",
      "high": "75.15",
      "low": "72.90",
      "close": "73.40",
      "average": "73.7178",
      "volume": "77330",
      "turnover": "5700624.01",
      "trades": "670"
    },
    {
      "date": "2025-08-29",
      "bid": "73.05",
      "ask": "73.50",
      "open": "73.45",
      "high": "75.50",
      "low": "73.05",
      "close": "73.05",
      "average": "73.3744",
      "volume": "46877",
      "turnover": "3441112.45",
      "trades": "326"
    },
    {
      "date": "2025-09-01",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.05",
      "high": "73.30",
      "low": "72.40",
      "close": "73.00",
      "average": "72.9134",
      "volume": "42758",
      "turnover": "3117796.05",
      "trades": "503"
    },
    {
      "date": "2025-09-02",
      "bid": "70.65",
      "ask": "71.00",
      "open": "72.25",
      "high": "72.85",
      "low": "70.40",
      "close": "70.65",
      "average": "71.0791",
      "volume": "99256",
      "turnover": "7055552.65",
      "trades": "741"
    },
    {
      "date": "2025-09-03",
      "bid": "68.70",
      "ask": "68.80",
      "open": "70.60",
      "high": "71.45",
      "low": "68.30",
      "close": "68.80",
      "average": "69.0636",
      "volume": "116279",
      "turnover": "8030744.78",
      "trades": "998"
    },
    {
      "date": "2025-09-04",
      "bid": "68.95",
      "ask": "69.20",
      "open": "68.50",
      "high": "69.50",
      "low": "68.50",
      "close": "69.10",
      "average": "69.0103",
      "volume": "73362",
      "turnover": "5063051.71",
      "trades": "399"
    },
    {
      "date": "2025-09-05",
      "bid": "70.55",
      "ask": "71.30",
      "open": "70.20",
      "high": "71.45",
      "low": "68.40",
      "close": "71.45",
      "average": "70.473",
      "volume": "67226",
      "turnover": "4738443.25",
      "trades": "567"
    },
    {
      "date": "2025-09-08",
      "bid": "70.20",
      "ask": "70.55",
      "open": "71.30",
      "high": "71.40",
      "low": "69.70",
      "close": "70.90",
      "average": "70.6335",
      "volume": "22448",
      "turnover": "1585576",
      "trades": "286"
    },
    {
      "date": "2025-09-09",
      "bid": "71.00",
      "ask": "71.45",
      "open": "70.20",
      "high": "71.75",
      "low": "69.60",
      "close": "71.75",
      "average": "70.9306",
      "volume": "60264",
      "turnover": "4274456.26",
      "trades": "589"
    },
    {
      "date": "2025-09-10",
      "bid": "71.25",
      "ask": "71.65",
      "open": "71.00",
      "high": "72.90",
      "low": "70.90",
      "close": "72.40",
      "average": "72.2221",
      "volume": "54067",
      "turnover": "3899672.76",
      "trades": "489"
    },
    {
      "date": "2025-09-11",
      "bid": "71.65",
      "ask": "72.00",
      "open": "72.95",
      "high": "73.10",
      "low": "71.60",
      "close": "72.00",
      "average": "72.1085",
      "volume": "54982",
      "turnover": "3965096.06",
      "trades": "529"
    },
    {
      "date": "2025-09-12",
      "bid": "73.65",
      "ask": "73.85",
      "open": "73.00",
      "high": "75.05",
      "low": "72.25",
      "close": "74.00",
      "average": "73.9348",
      "volume": "82683",
      "turnover": "6114280.79",
      "trades": "722"
    },
    {
      "date": "2025-09-15",
      "bid": "70.95",
      "ask": "71.85",
      "open": "74.10",
      "high": "74.15",
      "low": "70.95",
      "close": "71.90",
      "average": "72.1769",
      "volume": "60450",
      "turnover": "4362836.94",
      "trades": "479"
    },
    {
      "date": "2025-09-16",
      "bid": "72.75",
      "ask": "73.05",
      "open": "72.50",
      "high": "74.45",
      "low": "71.85",
      "close": "72.75",
      "average": "72.8969",
      "volume": "64077",
      "turnover": "4672833.16",
      "trades": "410"
    },
    {
      "date": "2025-09-17",
      "bid": "73.40",
      "ask": "73.90",
      "open": "75.95",
      "high": "75.95",
      "low": "72.50",
      "close": "73.20",
      "average": "73.2386",
      "volume": "50664",
      "turnover": "3709699.83",
      "trades": "369"
    },
    {
      "date": "2025-09-18",
      "bid": "74.20",
      "ask": "75.00",
      "open": "73.35",
      "high": "74.90",
      "low": "72.65",
      "close": "74.65",
      "average": "74.2619",
      "volume": "55767",
      "turnover": "4137598.91",
      "trades": "406"
    },
    {
      "date": "2025-09-19",
      "bid": "72.40",
      "ask": "72.65",
      "open": "74.50",
      "high": "74.90",
      "low": "71.20",
      "close": "71.20",
      "average": "71.4006",
      "volume": "193416",
      "turnover": "13818983.93",
      "trades": "332"
    },
    {
      "date": "2025-09-22",
      "bid": "70.35",
      "ask": "70.90",
      "open": "71.00",
      "high": "71.95",
      "low": "70.40",
      "close": "71.25",
      "average": "71.205",
      "volume": "36102",
      "turnover": "2570271.25",
      "trades": "270"
    },
    {
      "date": "2025-09-23",
      "bid": "70.75",
      "ask": "71.00",
      "open": "70.35",
      "high": "72.30",
      "low": "70.35",
      "close": "71.35",
      "average": "71.4222",
      "volume": "40344",
      "turnover": "2882483.51",
      "trades": "273"
    },
    {
      "date": "2025-09-24",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.30",
      "high": "71.75",
      "low": "70.70",
      "close": "71.50",
      "average": "71.3755",
      "volume": "29748",
      "turnover": "2122237.2",
      "trades": "233"
    },
    {
      "date": "2025-09-25",
      "bid": "66.55",
      "ask": "67.40",
      "open": "71.20",
      "high": "71.25",
      "low": "64.50",
      "close": "66.45",
      "average": "67.0974",
      "volume": "155236",
      "turnover": "10398896.6",
      "trades": "972"
    },
    {
      "date": "2025-09-26",
      "bid": "67.30",
      "ask": "67.90",
      "open": "67.40",
      "high": "68.50",
      "low": "66.85",
      "close": "67.85",
      "average": "67.8578",
      "volume": "106701",
      "turnover": "7247399.55",
      "trades": "724"
    },
    {
      "date": "2025-09-29",
      "bid": "67.65",
      "ask": "67.95",
      "open": "68.15",
      "high": "69.75",
      "low": "67.25",
      "close": "68.05",
      "average": "67.9298",
      "volume": "69086",
      "turnover": "4693320.36",
      "trades": "675"
    },
    {
      "date": "2025-09-30",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.10",
      "high": "69.65",
      "low": "67.60",
      "close": "69.50",
      "average": "69.2068",
      "volume": "182857",
      "turnover": "12654063.21",
      "trades": "1048"
    },
    {
      "date": "2025-10-01",
      "bid": "68.05",
      "ask": "68.20",
      "open": "69.10",
      "high": "69.30",
      "low": "67.50",
      "close": "68.20",
      "average": "68.1723",
      "volume": "158712",
      "turnover": "10808326.76",
      "trades": "581"
    },
    {
      "date": "2025-10-02",
      "bid": "67.65",
      "ask": "67.90",
      "open": "71.00",
      "high": "71.00",
      "low": "66.70",
      "close": "67.75",
      "average": "67.9346",
      "volume": "121279",
      "turnover": "8241742.94",
      "trades": "915"
    },
    {
      "date": "2025-10-03",
      "bid": "67.45",
      "ask": "68.30",
      "open": "67.75",
      "high": "69.30",
      "low": "66.40",
      "close": "68.20",
      "average": "68.0916",
      "volume": "105191",
      "turnover": "7162450.95",
      "trades": "605"
    },
    {
      "date": "2025-10-06",
      "bid": "67.85",
      "ask": "68.30",
      "open": "70.70",
      "high": "70.70",
      "low": "67.15",
      "close": "67.90",
      "average": "68.1328",
      "volume": "75013",
      "turnover": "5105892.47",
      "trades": "402"
    },
    {
      "date": "2025-10-07",
      "bid": "68.35",
      "ask": "68.60",
      "open": "66.10",
      "high": "69.45",
      "low": "66.10",
      "close": "68.50",
      "average": "68.1683",
      "volume": "66616",
      "turnover": "4540157.51",
      "trades": "315"
    },
    {
      "date": "2025-10-08",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.90",
      "high": "69.275",
      "low": "66.60",
      "close": "67.40",
      "average": "67.9072",
      "volume": "71371",
      "turnover": "4845238.16",
      "trades": "293"
    },
    {
      "date": "2025-10-09",
      "bid": "65.40",
      "ask": "65.55",
      "open": "66.00",
      "high": "68.05",
      "low": "65.20",
      "close": "65.30",
      "average": "65.6244",
      "volume": "691270",
      "turnover": "45365368.61",
      "trades": "503"
    },
    {
      "date": "2025-10-10",
      "bid": "65.85",
      "ask": "66.20",
      "open": "65.30",
      "high": "67.95",
      "low": "65.00",
      "close": "66.00",
      "average": "65.779",
      "volume": "514669",
      "turnover": "33855092.96",
      "trades": "864"
    },
    {
      "date": "2025-10-13",
      "bid": "69.90",
      "ask": "70.35",
      "open": "67.35",
      "high": "70.90",
      "low": "65.85",
      "close": "70.00",
      "average": "67.9705",
      "volume": "237685",
      "turnover": "16157889.42",
      "trades": "746"
    },
    {
      "date": "2025-10-14",
      "bid": "69.60",
      "ask": "70.20",
      "open": "76.95",
      "high": "76.95",
      "low": "69.00",
      "close": "70.00",
      "average": "70.1004",
      "volume": "68315",
      "turnover": "4790128.04",
      "trades": "479"
    },
    {
      "date": "2025-10-15",
      "bid": "69.80",
      "ask": "70.20",
      "open": "68.65",
      "high": "70.90",
      "low": "68.65",
      "close": "70.25",
      "average": "70.3578",
      "volume": "245862",
      "turnover": "17298288.55",
      "trades": "342"
    },
    {
      "date": "2025-10-16",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.20",
      "high": "72.60",
      "low": "70.20",
      "close": "71.75",
      "average": "71.6029",
      "volume": "117506",
      "turnover": "8411678.8",
      "trades": "617"
    },
    {
      "date": "2025-10-17",
      "bid": "69.45",
      "ask": "69.85",
      "open": "76.00",
      "high": "76.00",
      "low": "68.50",
      "close": "70.05",
      "average": "70.1084",
      "volume": "44009",
      "turnover": "3083854.96",
      "trades": "330"
    },
    {
      "date": "2025-10-20",
      "bid": "68.45",
      "ask": "69.00",
      "open": "69.45",
      "high": "71.15",
      "low": "67.40",
      "close": "68.50",
      "average": "68.6601",
      "volume": "77764",
      "turnover": "5348999.05",
      "trades": "478"
    },
    {
      "date": "2025-10-21",
      "bid": "67.30",
      "ask": "67.60",
      "open": "69.55",
      "high": "70.60",
      "low": "66.70",
      "close": "67.10",
      "average": "67.5031",
      "volume": "263775",
      "turnover": "17805710.23",
      "trades": "818"
    },
    {
      "date": "2025-10-22",
      "bid": "65.35",
      "ask": "65.45",
      "open": "69.50",
      "high": "69.50",
      "low": "64.55",
      "close": "65.90",
      "average": "65.7097",
      "volume": "315696",
      "turnover": "20743587.52",
      "trades": "667"
    },
    {
      "date": "2025-10-23",
      "bid": "66.95",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.35",
      "low": "63.95",
      "close": "67.00",
      "average": "65.7746",
      "volume": "526048",
      "turnover": "34561971.26",
      "trades": "999"
    },
    {
      "date": "2025-10-24",
      "bid": "68.60",
      "ask": "69.15",
      "open": "68.00",
      "high": "69.40",
      "low": "67.10",
      "close": "68.40",
      "average": "68.2642",
      "volume": "114150",
      "turnover": "7786038.88",
      "trades": "604"
    },
    {
      "date": "2025-10-27",
      "bid": "69.35",
      "ask": "69.75",
      "open": "68.40",
      "high": "69.40",
      "low": "67.85",
      "close": "69.40",
      "average": "69.0542",
      "volume": "95871",
      "turnover": "6612224.23",
      "trades": "404"
    },
    {
      "date": "2025-10-28",
      "bid": "68.50",
      "ask": "68.85",
      "open": "70.50",
      "high": "70.50",
      "low": "68.00",
      "close": "68.30",
      "average": "68.4549",
      "volume": "68560",
      "turnover": "4698095.71",
      "trades": "523"
    },
    {
      "date": "2025-10-29",
      "bid": "67.95",
      "ask": "68.30",
      "open": "68.85",
      "high": "69.30",
      "low": "68.00",
      "close": "68.15",
      "average": "68.2901",
      "volume": "54585",
      "turnover": "3730237.01",
      "trades": "325"
    },
    {
      "date": "2025-10-30",
      "bid": "68.55",
      "ask": "69.45",
      "open": "68.15",
      "high": "69.45",
      "low": "66.65",
      "close": "68.70",
      "average": "68.1073",
      "volume": "51022",
      "turnover": "3469791.23",
      "trades": "353"
    },
    {
      "date": "2025-10-31",
      "bid": "67.55",
      "ask": "67.80",
      "open": "69.50",
      "high": "69.50",
      "low": "66.90",
      "close": "67.55",
      "average": "67.8369",
      "volume": "27437",
      "turnover": "1860545.99",
      "trades": "279"
    },
    {
      "date": "2025-11-03",
      "bid": "66.95",
      "ask": "67.40",
      "open": "67.75",
      "high": "69.05",
      "low": "67.00",
      "close": "67.80",
      "average": "67.5713",
      "volume": "299776",
      "turnover": "20257867.29",
      "trades": "449"
    },
    {
      "date": "2025-11-04",
      "bid": "68.80",
      "ask": "69.70",
      "open": "68.05",
      "high": "69.70",
      "low": "66.35",
      "close": "69.40",
      "average": "67.5576",
      "volume": "667950",
      "turnover": "45125668.29",
      "trades": "517"
    },
    {
      "date": "2025-11-05",
      "bid": "66.75",
      "ask": "67.00",
      "open": "69.40",
      "high": "69.40",
      "low": "66.10",
      "close": "66.60",
      "average": "67.0387",
      "volume": "262418",
      "turnover": "17592385.37",
      "trades": "579"
    },
    {
      "date": "2025-11-06",
      "bid": "67.25",
      "ask": "67.90",
      "open": "67.05",
      "high": "68.15",
      "low": "66.60",
      "close": "67.65",
      "average": "67.2885",
      "volume": "91852",
      "turnover": "6180630.38",
      "trades": "402"
    },
    {
      "date": "2025-11-07",
      "bid": "67.10",
      "ask": "67.80",
      "open": "67.65",
      "high": "68.20",
      "low": "67.15",
      "close": "68.15",
      "average": "67.9117",
      "volume": "38814",
      "turnover": "2635915.85",
      "trades": "305"
    },
    {
      "date": "2025-11-10",
      "bid": "65.70",
      "ask": "65.95",
      "open": "67.05",
      "high": "67.70",
      "low": "65.45",
      "close": "66.20",
      "average": "66.2583",
      "volume": "62765",
      "turnover": "4163876.17",
      "trades": "387"
    },
    {
      "date": "2025-11-11",
      "bid": "65.30",
      "ask": "65.65",
      "open": "65.25",
      "high": "69.00",
      "low": "64.80",
      "close": "65.50",
      "average": "65.7228",
      "volume": "33344907",
      "turnover": "2151585129.36",
      "trades": "2276"
    },
    {
      "date": "2025-11-12",
      "bid": "66.05",
      "ask": "66.50",
      "open": "65.50",
      "high": "66.90",
      "low": "64.90",
      "close": "66.35",
      "average": "66.1767",
      "volume": "368916",
      "turnover": "24411420.68",
      "trades": "1928"
    },
    {
      "date": "2025-11-13",
      "bid": "67.15",
      "ask": "67.35",
      "open": "67.65",
      "high": "68.55",
      "low": "65.80",
      "close": "67.50",
      "average": "67.7552",
      "volume": "410322",
      "turnover": "27778200.4",
      "trades": "1045"
    },
    {
      "date": "2025-11-14",
      "bid": "67.50",
      "ask": "67.75",
      "open": "67.80",
      "high": "68.00",
      "low": "67.30",
      "close": "67.60",
      "average": "67.5972",
      "volume": "372398",
      "turnover": "25169319.87",
      "trades": "685"
    },
    {
      "date": "2025-11-17",
      "bid": "68.70",
      "ask": "69.10",
      "open": "68.85",
      "high": "69.95",
      "low": "66.70",
      "close": "68.70",
      "average": "68.5656",
      "volume": "155278",
      "turnover": "10647231.01",
      "trades": "769"
    },
    {
      "date": "2025-11-18",
      "bid": "68.85",
      "ask": "69.65",
      "open": "68.55",
      "high": "70.40",
      "low": "68.15",
      "close": "69.00",
      "average": "69.1325",
      "volume": "273152",
      "turnover": "18884928.89",
      "trades": "925"
    },
    {
      "date": "2025-11-19",
      "bid": "67.00",
      "ask": "67.60",
      "open": "68.95",
      "high": "69.90",
      "low": "67.25",
      "close": "67.90",
      "average": "68.3054",
      "volume": "162828",
      "turnover": "11122040.7",
      "trades": "619"
    },
    {
      "date": "2025-11-20",
      "bid": "68.40",
      "ask": "68.55",
      "open": "69.90",
      "high": "69.90",
      "low": "67.85",
      "close": "69.00",
      "average": "68.8184",
      "volume": "209878",
      "turnover": "14443496.67",
      "trades": "739"
    },
    {
      "date": "2025-11-21",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.45",
      "high": "69.65",
      "low": "68.00",
      "close": "69.55",
      "average": "69.0397",
      "volume": "102733",
      "turnover": "7093021.34",
      "trades": "609"
    },
    {
      "date": "2025-11-24",
      "bid": "69.45",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.55",
      "low": "68.00",
      "close": "69.55",
      "average": "69.5288",
      "volume": "1492248",
      "turnover": "103755663.09",
      "trades": "740"
    },
    {
      "date": "2025-11-25",
      "bid": "70.40",
      "ask": "70.75",
      "open": "69.20",
      "high": "71.80",
      "low": "69.20",
      "close": "70.60",
      "average": "70.9698",
      "volume": "196812",
      "turnover": "13972705.62",
      "trades": "873"
    },
    {
      "date": "2025-11-26",
      "bid": "69.70",
      "ask": "69.85",
      "open": "70.80",
      "high": "70.80",
      "low": "68.50",
      "close": "70.00",
      "average": "69.3712",
      "volume": "223554",
      "turnover": "15506585.89",
      "trades": "798"
    },
    {
      "date": "2025-11-27",
      "bid": "70.35",
      "ask": "70.80",
      "open": "73.80",
      "high": "73.80",
      "low": "69.65",
      "close": "70.00",
      "average": "70.0824",
      "volume": "391525",
      "turnover": "27439863.02",
      "trades": "541"
    },
    {
      "date": "2025-11-28",
      "bid": "67.60",
      "ask": "67.85",
      "open": "70.10",
      "high": "70.50",
      "low": "67.15",
      "close": "67.40",
      "average": "67.8672",
      "volume": "723087",
      "turnover": "49047335.94",
      "trades": "708"
    },
    {
      "date": "2025-12-01",
      "bid": "67.15",
      "ask": "67.40",
      "open": "67.55",
      "high": "68.75",
      "low": "66.10",
      "close": "67.10",
      "average": "67.0872",
      "volume": "159674",
      "turnover": "10708655.33",
      "trades": "617"
    },
    {
      "date": "2025-12-02",
      "bid": "66.65",
      "ask": "67.10",
      "open": "67.05",
      "high": "67.35",
      "low": "66.40",
      "close": "66.65",
      "average": "66.7239",
      "volume": "189517",
      "turnover": "12668428.67",
      "trades": "487"
    },
    {
      "date": "2025-12-03",
      "bid": "67.00",
      "ask": "67.50",
      "open": "66.65",
      "high": "68.25",
      "low": "66.30",
      "close": "67.35",
      "average": "67.3052",
      "volume": "188566",
      "turnover": "12691498.97",
      "trades": "655"
    },
    {
      "date": "2025-12-04",
      "bid": "66.50",
      "ask": "66.80",
      "open": "67.55",
      "high": "67.70",
      "low": "66.30",
      "close": "66.80",
      "average": "66.9177",
      "volume": "82581",
      "turnover": "5527369.19",
      "trades": "450"
    },
    {
      "date": "2025-12-05",
      "bid": "66.55",
      "ask": "66.75",
      "open": "67.80",
      "high": "67.95",
      "low": "66.40",
      "close": "67.00",
      "average": "67.05",
      "volume": "73301",
      "turnover": "4915111.19",
      "trades": "283"
    },
    {
      "date": "2025-12-08",
      "bid": "65.15",
      "ask": "65.40",
      "open": "68.00",
      "high": "68.00",
      "low": "64.60",
      "close": "65.55",
      "average": "65.451",
      "volume": "133073",
      "turnover": "8709589.93",
      "trades": "799"
    },
    {
      "date": "2025-12-09",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.15",
      "high": "66.10",
      "low": "64.65",
      "close": "65.45",
      "average": "65.2207",
      "volume": "388914",
      "turnover": "25365780.76",
      "trades": "444"
    },
    {
      "date": "2025-12-10",
      "bid": "64.75",
      "ask": "64.95",
      "open": "65.45",
      "high": "65.60",
      "low": "63.40",
      "close": "65.20",
      "average": "64.8094",
      "volume": "347772",
      "turnover": "22509989.42",
      "trades": "553"
    },
    {
      "date": "2025-12-11",
      "bid": "64.55",
      "ask": "64.70",
      "open": "66.30",
      "high": "66.30",
      "low": "63.95",
      "close": "64.70",
      "average": "64.4985",
      "volume": "519196",
      "turnover": "33487458.8",
      "trades": "462"
    },
    {
      "date": "2025-12-12",
      "bid": "64.45",
      "ask": "64.85",
      "open": "64.50",
      "high": "65.30",
      "low": "64.15",
      "close": "64.45",
      "average": "64.3926",
      "volume": "196568",
      "turnover": "12656432.3",
      "trades": "437"
    },
    {
      "date": "2025-12-15",
      "bid": "64.35",
      "ask": "64.75",
      "open": "64.40",
      "high": "66.40",
      "low": "64.35",
      "close": "64.55",
      "average": "65.1305",
      "volume": "430340",
      "turnover": "28027965.02",
      "trades": "346"
    },
    {
      "date": "2025-12-16",
      "bid": "63.95",
      "ask": "64.20",
      "open": "64.90",
      "high": "65.10",
      "low": "63.55",
      "close": "64.15",
      "average": "64.1399",
      "volume": "46862",
      "turnover": "3005667.84",
      "trades": "325"
    },
    {
      "date": "2025-12-17",
      "bid": "62.80",
      "ask": "63.15",
      "open": "64.45",
      "high": "64.75",
      "low": "62.85",
      "close": "63.50",
      "average": "63.4109",
      "volume": "401289",
      "turnover": "25444934.43",
      "trades": "370"
    },
    {
      "date": "2025-12-18",
      "bid": "63.85",
      "ask": "64.15",
      "open": "63.65",
      "high": "64.30",
      "low": "62.95",
      "close": "64.30",
      "average": "64.1465",
      "volume": "103027",
      "turnover": "6607704.05",
      "trades": "368"
    },
    {
      "date": "2025-12-19",
      "bid": "63.25",
      "ask": "63.65",
      "open": "64.30",
      "high": "64.30",
      "low": "62.70",
      "close": "63.75",
      "average": "63.7092",
      "volume": "264079",
      "turnover": "16823847.45",
      "trades": "429"
    },
    {
      "date": "2025-12-22",
      "bid": "63.70",
      "ask": "63.95",
      "open": "63.70",
      "high": "64.45",
      "low": "62.70",
      "close": "64.15",
      "average": "63.8371",
      "volume": "84283",
      "turnover": "5379329.24",
      "trades": "395"
    },
    {
      "date": "2025-12-23",
      "bid": "64.25",
      "ask": "64.80",
      "open": "64.20",
      "high": "65.25",
      "low": "63.65",
      "close": "64.85",
      "average": "64.7802",
      "volume": "91203",
      "turnover": "5908072.99",
      "trades": "426"
    },
    {
      "date": "2025-12-29",
      "bid": "65.25",
      "ask": "65.75",
      "open": "64.45",
      "high": "65.85",
      "low": "64.45",
      "close": "65.85",
      "average": "65.5761",
      "volume": "57094",
      "turnover": "3743468.76",
      "trades": "328"
    },
    {
      "date": "2025-12-30",
      "bid": "65.40",
      "ask": "65.65",
      "open": "65.75",
      "high": "66.05",
      "low": "64.75",
      "close": "66.05",
      "average": "65.8681",
      "volume": "94358",
      "turnover": "6214657.21",
      "trades": "411"
    },
    {
      "date": "2026-01-02",
      "bid": "63.20",
      "ask": "64.95",
      "open": "68.00",
      "high": "68.00",
      "low": "63.20",
      "close": "63.80",
      "average": "63.931",
      "volume": "74785",
      "turnover": "4781232.48",
      "trades": "477"
    },
    {
      "date": "2026-01-05",
      "bid": "63.85",
      "ask": "64.30",
      "open": "63.80",
      "high": "64.65",
      "low": "63.00",
      "close": "64.65",
      "average": "63.947",
      "volume": "39511",
      "turnover": "2526554.75",
      "trades": "228"
    },
    {
      "date": "2026-01-07",
      "bid": "65.95",
      "ask": "68.00",
      "open": "65.00",
      "high": "66.40",
      "low": "64.35",
      "close": "66.40",
      "average": "66.0848",
      "volume": "92805",
      "turnover": "6132834.43",
      "trades": "422"
    },
    {
      "date": "2026-01-08",
      "bid": "65.45",
      "ask": "65.90",
      "open": "66.65",
      "high": "66.90",
      "low": "65.75",
      "close": "65.85",
      "average": "65.9542",
      "volume": "59384",
      "turnover": "3917418.7",
      "trades": "325"
    },
    {
      "date": "2026-01-09",
      "bid": "66.05",
      "ask": "66.25",
      "open": "65.10",
      "high": "66.40",
      "low": "65.10",
      "close": "66.15",
      "average": "65.7943",
      "volume": "163435",
      "turnover": "10753138.66",
      "trades": "326"
    },
    {
      "date": "2026-01-12",
      "bid": "65.60",
      "ask": "66.10",
      "open": "66.05",
      "high": "66.30",
      "low": "65.35",
      "close": "65.60",
      "average": "65.6368",
      "volume": "67606",
      "turnover": "4437436.47",
      "trades": "298"
    },
    {
      "date": "2026-01-13",
      "bid": "64.40",
      "ask": "64.95",
      "open": "64.95",
      "high": "65.30",
      "low": "63.70",
      "close": "64.35",
      "average": "64.0233",
      "volume": "1069457",
      "turnover": "68470246.18",
      "trades": "340"
    },
    {
      "date": "2026-01-14",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.65",
      "high": "65.05",
      "low": "63.45",
      "close": "64.80",
      "average": "64.1585",
      "volume": "181891",
      "turnover": "11670029.41",
      "trades": "380"
    },
    {
      "date": "2026-01-15",
      "bid": "66.85",
      "ask": "67.15",
      "open": "64.80",
      "high": "67.45",
      "low": "64.50",
      "close": "67.45",
      "average": "66.5586",
      "volume": "134293",
      "turnover": "8932692.36",
      "trades": "426"
    },
    {
      "date": "2026-01-16",
      "bid": "67.70",
      "ask": "67.95",
      "open": "66.85",
      "high": "68.00",
      "low": "66.25",
      "close": "67.90",
      "average": "67.7459",
      "volume": "281347",
      "turnover": "19059834.09",
      "trades": "907"
    },
    {
      "date": "2026-01-19",
      "bid": "66.95",
      "ask": "67.15",
      "open": "67.85",
      "high": "67.85",
      "low": "66.35",
      "close": "67.15",
      "average": "67.1067",
      "volume": "86706",
      "turnover": "5817958.3",
      "trades": "342"
    },
    {
      "date": "2026-01-20",
      "bid": "66.30",
      "ask": "66.75",
      "open": "66.90",
      "high": "67.40",
      "low": "65.95",
      "close": "66.55",
      "average": "66.609",
      "volume": "95506",
      "turnover": "6361511.49",
      "trades": "480"
    },
    {
      "date": "2026-01-21",
      "bid": "65.15",
      "ask": "65.55",
      "open": "66.25",
      "high": "66.30",
      "low": "64.00",
      "close": "65.50",
      "average": "65.4093",
      "volume": "93999",
      "turnover": "6148548.93",
      "trades": "366"
    },
    {
      "date": "2026-01-22",
      "bid": "65.15",
      "ask": "65.55",
      "open": "65.50",
      "high": "66.10",
      "low": "64.55",
      "close": "65.15",
      "average": "65.1602",
      "volume": "73182",
      "turnover": "4768555.9",
      "trades": "321"
    },
    {
      "date": "2026-01-23",
      "bid": "66.10",
      "ask": "66.35",
      "open": "65.10",
      "high": "66.55",
      "low": "64.85",
      "close": "66.55",
      "average": "66.2637",
      "volume": "61372",
      "turnover": "4066711.5",
      "trades": "331"
    },
    {
      "date": "2026-01-26",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.50",
      "high": "66.55",
      "low": "65.10",
      "close": "66.25",
      "average": "65.8983",
      "volume": "4071480",
      "turnover": "268301605.4",
      "trades": "402"
    },
    {
      "date": "2026-01-27",
      "bid": "65.10",
      "ask": "65.50",
      "open": "65.25",
      "high": "65.85",
      "low": "64.95",
      "close": "65.70",
      "average": "65.4865",
      "volume": "72204",
      "turnover": "4728288.22",
      "trades": "289"
    },
    {
      "date": "2026-01-28",
      "bid": "65.75",
      "ask": "66.00",
      "open": "65.70",
      "high": "65.95",
      "low": "64.65",
      "close": "65.95",
      "average": "65.5356",
      "volume": "481551",
      "turnover": "31556837.66",
      "trades": "507"
    },
    {
      "date": "2026-01-29",
      "bid": "66.65",
      "ask": "67.00",
      "open": "65.90",
      "high": "68.00",
      "low": "65.45",
      "close": "66.50",
      "average": "66.0357",
      "volume": "399296",
      "turnover": "26368509.87",
      "trades": "501"
    },
    {
      "date": "2026-01-30",
      "bid": "65.10",
      "ask": "65.40",
      "open": "67.00",
      "high": "67.00",
      "low": "65.15",
      "close": "65.40",
      "average": "65.6546",
      "volume": "345042",
      "turnover": "22653698.26",
      "trades": "317"
    },
    {
      "date": "2026-02-02",
      "bid": "65.00",
      "ask": "65.45",
      "open": "65.75",
      "high": "65.75",
      "low": "64.75",
      "close": "65.00",
      "average": "65.1438",
      "volume": "50609",
      "turnover": "3296958.35",
      "trades": "322"
    },
    {
      "date": "2026-02-03",
      "bid": "63.30",
      "ask": "63.80",
      "open": "65.05",
      "high": "65.20",
      "low": "63.30",
      "close": "63.75",
      "average": "64.0421",
      "volume": "313718",
      "turnover": "20091296.05",
      "trades": "332"
    },
    {
      "date": "2026-02-04",
      "bid": "63.50",
      "ask": "63.80",
      "open": "63.20",
      "high": "64.25",
      "low": "62.65",
      "close": "63.45",
      "average": "63.9197",
      "volume": "1436657",
      "turnover": "91831220.59",
      "trades": "508"
    },
    {
      "date": "2026-02-05",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.80",
      "high": "65.45",
      "low": "62.40",
      "close": "64.90",
      "average": "64.7336",
      "volume": "149973",
      "turnover": "9706431.41",
      "trades": "442"
    },
    {
      "date": "2026-02-06",
      "bid": "64.75",
      "ask": "65.25",
      "open": "65.00",
      "high": "65.45",
      "low": "63.70",
      "close": "65.45",
      "average": "64.8905",
      "volume": "98064",
      "turnover": "6363078.11",
      "trades": "358"
    },
    {
      "date": "2026-02-09",
      "bid": "64.75",
      "ask": "65.60",
      "open": "64.75",
      "high": "65.75",
      "low": "64.00",
      "close": "65.50",
      "average": "65.251",
      "volume": "81256",
      "turnover": "5301630.68",
      "trades": "433"
    },
    {
      "date": "2026-02-10",
      "bid": "68.85",
      "ask": "69.00",
      "open": "68.35",
      "high": "69.70",
      "low": "66.85",
      "close": "69.00",
      "average": "68.3654",
      "volume": "1139845",
      "turnover": "77966240.98",
      "trades": "828"
    },
    {
      "date": "2026-02-11",
      "bid": "67.50",
      "ask": "67.65",
      "open": "69.25",
      "high": "70.85",
      "low": "67.50",
      "close": "67.80",
      "average": "68.2456",
      "volume": "340616",
      "turnover": "23252168.61",
      "trades": "612"
    },
    {
      "date": "2026-02-12",
      "bid": "71.60",
      "ask": "71.95",
      "open": "70.45",
      "high": "72.40",
      "low": "68.60",
      "close": "72.40",
      "average": "69.4101",
      "volume": "1125122",
      "turnover": "78067374.67",
      "trades": "1203"
    },
    {
      "date": "2026-02-13",
      "bid": "72.20",
      "ask": "72.60",
      "open": "72.90",
      "high": "73.30",
      "low": "71.05",
      "close": "73.30",
      "average": "72.1855",
      "volume": "448428",
      "turnover": "32413896.68",
      "trades": "588"
    },
    {
      "date": "2026-02-16",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.60",
      "high": "74.55",
      "low": "70.80",
      "close": "72.35",
      "average": "72.7231",
      "volume": "288321",
      "turnover": "20970541.32",
      "trades": "1121"
    },
    {
      "date": "2026-02-17",
      "bid": "72.90",
      "ask": "73.25",
      "open": "72.35",
      "high": "73.40",
      "low": "71.60",
      "close": "72.95",
      "average": "72.8232",
      "volume": "321077",
      "turnover": "23380226.36",
      "trades": "1101"
    },
    {
      "date": "2026-02-18",
      "bid": "70.55",
      "ask": "71.25",
      "open": "73.25",
      "high": "73.30",
      "low": "70.55",
      "close": "71.45",
      "average": "71.4739",
      "volume": "136438",
      "turnover": "9753380.3",
      "trades": "507"
    },
    {
      "date": "2026-02-19",
      "bid": "70.85",
      "ask": "71.05",
      "open": "71.00",
      "high": "72.25",
      "low": "70.75",
      "close": "71.30",
      "average": "71.273",
      "volume": "179286",
      "turnover": "12776405.42",
      "trades": "654"
    },
    {
      "date": "2026-02-20",
      "bid": "74.85",
      "ask": "75.20",
      "open": "71.85",
      "high": "76.95",
      "low": "71.25",
      "close": "75.05",
      "average": "74.2525",
      "volume": "2222519",
      "turnover": "165096954.11",
      "trades": "1535"
    },
    {
      "date": "2026-02-23",
      "bid": "76.85",
      "ask": "77.00",
      "open": "75.20",
      "high": "79.45",
      "low": "75.20",
      "close": "77.40",
      "average": "77.3761",
      "volume": "597356",
      "turnover": "46214611.87",
      "trades": "1204"
    },
    {
      "date": "2026-02-24",
      "bid": "77.20",
      "ask": "77.65",
      "open": "77.25",
      "high": "78.80",
      "low": "76.05",
      "close": "78.05",
      "average": "77.6967",
      "volume": "145648",
      "turnover": "11312441.06",
      "trades": "641"
    },
    {
      "date": "2026-02-25",
      "bid": "75.80",
      "ask": "76.35",
      "open": "78.10",
      "high": "78.60",
      "low": "76.00",
      "close": "76.25",
      "average": "76.4323",
      "volume": "113180",
      "turnover": "8654915.55",
      "trades": "482"
    },
    {
      "date": "2026-02-26",
      "bid": "76.20",
      "ask": "76.30",
      "open": "77.00",
      "high": "77.20",
      "low": "76.10",
      "close": "76.80",
      "average": "76.5857",
      "volume": "698146",
      "turnover": "53463476.99",
      "trades": "1894"
    },
    {
      "date": "2026-02-27",
      "bid": "76.25",
      "ask": "76.40",
      "open": "76.80",
      "high": "78.00",
      "low": "75.90",
      "close": "77.00",
      "average": "76.8313",
      "volume": "530263",
      "turnover": "40736733.53",
      "trades": "1207"
    },
    {
      "date": "2026-03-02",
      "bid": "74.50",
      "ask": "75.45",
      "open": "76.00",
      "high": "77.55",
      "low": "74.85",
      "close": "75.50",
      "average": "76.2408",
      "volume": "214752",
      "turnover": "16277904.73",
      "trades": "575"
    },
    {
      "date": "2026-03-03",
      "bid": "73.85",
      "ask": "74.45",
      "open": "74.95",
      "high": "75.10",
      "low": "72.80",
      "close": "74.10",
      "average": "73.9789",
      "volume": "189815",
      "turnover": "14035674.47",
      "trades": "689"
    },
    {
      "date": "2026-03-04",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.15",
      "high": "75.70",
      "low": "73.70",
      "close": "75.15",
      "average": "75.0983",
      "volume": "126124",
      "turnover": "9472835.96",
      "trades": "600"
    },
    {
      "date": "2026-03-05",
      "bid": "75.10",
      "ask": "75.95",
      "open": "75.10",
      "high": "76.00",
      "low": "74.40",
      "close": "75.10",
      "average": "75.1762",
      "volume": "150919",
      "turnover": "11345582.13",
      "trades": "603"
    },
    {
      "date": "2026-03-06",
      "bid": "74.70",
      "ask": "74.95",
      "open": "75.20",
      "high": "75.85",
      "low": "74.35",
      "close": "74.95",
      "average": "75.0539",
      "volume": "90786",
      "turnover": "6814598.32",
      "trades": "455"
    },
    {
      "date": "2026-03-09",
      "bid": "71.50",
      "ask": "71.90",
      "open": "74.35",
      "high": "74.35",
      "low": "71.70",
      "close": "71.85",
      "average": "72.2673",
      "volume": "155600",
      "turnover": "11250030.4",
      "trades": "614"
    },
    {
      "date": "2026-03-10",
      "bid": "73.30",
      "ask": "73.75",
      "open": "74.65",
      "high": "74.65",
      "low": "72.15",
      "close": "73.80",
      "average": "73.7852",
      "volume": "165170",
      "turnover": "12188474.43",
      "trades": "871"
    },
    {
      "date": "2026-03-11",
      "bid": "71.65",
      "ask": "72.70",
      "open": "67.10",
      "high": "73.65",
      "low": "67.10",
      "close": "71.65",
      "average": "71.9543",
      "volume": "101081",
      "turnover": "7275239.74",
      "trades": "444"
    },
    {
      "date": "2026-03-12",
      "bid": "71.90",
      "ask": "72.20",
      "open": "74.95",
      "high": "74.95",
      "low": "71.00",
      "close": "72.60",
      "average": "72.3831",
      "volume": "127134",
      "turnover": "9199172.72",
      "trades": "423"
    },
    {
      "date": "2026-03-13",
      "bid": "71.10",
      "ask": "71.60",
      "open": "71.00",
      "high": "72.25",
      "low": "70.80",
      "close": "71.60",
      "average": "71.5721",
      "volume": "89558",
      "turnover": "6408773.5",
      "trades": "378"
    },
    {
      "date": "2026-03-16",
      "bid": "73.00",
      "ask": "73.30",
      "open": "71.60",
      "high": "73.75",
      "low": "71.05",
      "close": "73.30",
      "average": "72.9469",
      "volume": "146541",
      "turnover": "10672490.07",
      "trades": "541"
    },
    {
      "date": "2026-03-17",
      "bid": "67.05",
      "ask": "75.70",
      "open": "73.70",
      "high": "75.95",
      "low": "72.90",
      "close": "73.25",
      "average": "73.753",
      "volume": "297342",
      "turnover": "21931166.24",
      "trades": "680"
    },
    {
      "date": "2026-03-18",
      "bid": "70.20",
      "ask": "70.40",
      "open": "72.15",
      "high": "73.45",
      "low": "69.75",
      "close": "70.10",
      "average": "70.656",
      "volume": "19723586",
      "turnover": "1380961357.78",
      "trades": "1236"
    },
    {
      "date": "2026-03-19",
      "bid": "68.50",
      "ask": "68.75",
      "open": "70.05",
      "high": "70.05",
      "low": "67.70",
      "close": "68.50",
      "average": "68.5686",
      "volume": "227695",
      "turnover": "15613709.02",
      "trades": "766"
    },
    {
      "date": "2026-03-20",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.75",
      "high": "69.85",
      "low": "66.80",
      "close": "67.40",
      "average": "67.4261",
      "volume": "5437795",
      "turnover": "366679136.51",
      "trades": "1050"
    },
    {
      "date": "2026-03-23",
      "bid": "68.00",
      "ask": "68.30",
      "open": "66.50",
      "high": "68.85",
      "low": "64.00",
      "close": "67.60",
      "average": "67.112",
      "volume": "262141",
      "turnover": "17591816.5",
      "trades": "1080"
    },
    {
      "date": "2026-03-24",
      "bid": "69.05",
      "ask": "69.30",
      "open": "67.05",
      "high": "69.30",
      "low": "66.95",
      "close": "68.65",
      "average": "68.708",
      "volume": "512278",
      "turnover": "35193961.97",
      "trades": "661"
    },
    {
      "date": "2026-03-25",
      "bid": "69.65",
      "ask": "69.95",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "69.40",
      "average": "69.7031",
      "volume": "950748",
      "turnover": "66269419.47",
      "trades": "452"
    },
    {
      "date": "2026-03-26",
      "bid": "67.75",
      "ask": "68.10",
      "open": "70.00",
      "high": "70.00",
      "low": "67.65",
      "close": "67.90",
      "average": "68.0875",
      "volume": "101359",
      "turnover": "6901842.34",
      "trades": "475"
    },
    {
      "date": "2026-03-27",
      "bid": "67.40",
      "ask": "67.65",
      "open": "68.10",
      "high": "68.80",
      "low": "67.20",
      "close": "67.60",
      "average": "67.8573",
      "volume": "166725",
      "turnover": "11315501.39",
      "trades": "640"
    },
    {
      "date": "2026-03-30",
      "bid": "69.20",
      "ask": "69.35",
      "open": "67.60",
      "high": "69.40",
      "low": "66.80",
      "close": "69.20",
      "average": "68.378",
      "volume": "261440",
      "turnover": "17876506.73",
      "trades": "566"
    },
    {
      "date": "2026-03-31",
      "bid": "69.95",
      "ask": "70.20",
      "open": "69.15",
      "high": "72.00",
      "low": "69.05",
      "close": "70.05",
      "average": "71.1429",
      "volume": "836867",
      "turnover": "59537713.72",
      "trades": "897"
    },
    {
      "date": "2026-04-01",
      "bid": "71.65",
      "ask": "72.00",
      "open": "71.15",
      "high": "72.95",
      "low": "71.15",
      "close": "71.70",
      "average": "71.8992",
      "volume": "188789",
      "turnover": "13574410.79",
      "trades": "755"
    },
    {
      "date": "2026-04-02",
      "bid": "70.85",
      "ask": "71.10",
      "open": "71.70",
      "high": "71.95",
      "low": "70.85",
      "close": "71.00",
      "average": "71.0607",
      "volume": "67609",
      "turnover": "4804369.95",
      "trades": "194"
    },
    {
      "date": "2026-04-07",
      "bid": "70.90",
      "ask": "71.30",
      "open": "71.60",
      "high": "72.90",
      "low": "70.60",
      "close": "71.20",
      "average": "71.5283",
      "volume": "146612",
      "turnover": "10500517.05",
      "trades": "593"
    },
    {
      "date": "2026-04-08",
      "bid": "72.00",
      "ask": "72.30",
      "open": "73.80",
      "high": "73.90",
      "low": "70.80",
      "close": "72.40",
      "average": "72.166",
      "volume": "127578",
      "turnover": "9203942.15",
      "trades": "577"
    },
    {
      "date": "2026-04-09",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.10",
      "high": "74.50",
      "low": "71.60",
      "close": "74.00",
      "average": "73.7867",
      "volume": "260411",
      "turnover": "19220427.35",
      "trades": "664"
    },
    {
      "date": "2026-04-10",
      "bid": "72.80",
      "ask": "73.10",
      "open": "74.80",
      "high": "74.80",
      "low": "72.50",
      "close": "73.80",
      "average": "73.617",
      "volume": "123310",
      "turnover": "9078453.3",
      "trades": "410"
    },
    {
      "date": "2026-04-13",
      "bid": "74.20",
      "ask": "74.50",
      "open": "72.70",
      "high": "75.00",
      "low": "72.70",
      "close": "74.50",
      "average": "74.2607",
      "volume": "309135",
      "turnover": "22956362.6",
      "trades": "519"
    },
    {
      "date": "2026-04-14",
      "bid": "75.70",
      "ask": "76.20",
      "open": "75.30",
      "high": "76.40",
      "low": "73.80",
      "close": "76.10",
      "average": "74.623",
      "volume": "1466568",
      "turnover": "109440613.85",
      "trades": "678"
    },
    {
      "date": "2026-04-15",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.10",
      "high": "77.40",
      "low": "75.90",
      "close": "77.00",
      "average": "76.4538",
      "volume": "824949",
      "turnover": "63070874.45",
      "trades": "455"
    },
    {
      "date": "2026-04-16",
      "bid": "78.90",
      "ask": "79.20",
      "open": "77.40",
      "high": "80.00",
      "low": "77.00",
      "close": "79.00",
      "average": "78.1301",
      "volume": "1129956",
      "turnover": "88278863.55",
      "trades": "733"
    },
    {
      "date": "2026-04-17",
      "bid": "78.80",
      "ask": "79.40",
      "open": "78.60",
      "high": "80.50",
      "low": "78.40",
      "close": "79.50",
      "average": "79.1593",
      "volume": "331527",
      "turnover": "26243606.7",
      "trades": "824"
    },
    {
      "date": "2026-04-20",
      "bid": "78.30",
      "ask": "78.80",
      "open": "79.50",
      "high": "80.00",
      "low": "78.40",
      "close": "78.70",
      "average": "78.8886",
      "volume": "129270",
      "turnover": "10225919.1",
      "trades": "379"
    },
    {
      "date": "2026-04-21",
      "bid": "77.90",
      "ask": "78.40",
      "open": "78.80",
      "high": "80.10",
      "low": "77.80",
      "close": "78.10",
      "average": "78.2029",
      "volume": "498232",
      "turnover": "38963176.29",
      "trades": "544"
    },
    {
      "date": "2026-04-22",
      "bid": "76.60",
      "ask": "77.20",
      "open": "78.00",
      "high": "78.00",
      "low": "73.50",
      "close": "75.70",
      "average": "76.0896",
      "volume": "174442",
      "turnover": "13274468.5",
      "trades": "563"
    },
    {
      "date": "2026-04-23",
      "bid": "75.70",
      "ask": "76.00",
      "open": "75.90",
      "high": "77.00",
      "low": "75.70",
      "close": "76.20",
      "average": "76.238",
      "volume": "450268",
      "turnover": "34327550.4",
      "trades": "427"
    },
    {
      "date": "2026-04-24",
      "bid": "73.70",
      "ask": "73.90",
      "open": "76.40",
      "high": "77.40",
      "low": "73.50",
      "close": "74.00",
      "average": "74.3754",
      "volume": "167247",
      "turnover": "12439975.6",
      "trades": "583"
    },
    {
      "date": "2026-04-27",
      "bid": "73.40",
      "ask": "73.90",
      "open": "74.00",
      "high": "74.40",
      "low": "73.00",
      "close": "73.40",
      "average": "73.4465",
      "volume": "104277",
      "turnover": "7658889.15",
      "trades": "308"
    },
    {
      "date": "2026-04-28",
      "bid": "73.20",
      "ask": "73.40",
      "open": "72.60",
      "high": "73.70",
      "low": "72.20",
      "close": "73.70",
      "average": "73.4886",
      "volume": "151930",
      "turnover": "11143377.4",
      "trades": "395"
    },
    {
      "date": "2026-04-29",
      "bid": "72.10",
      "ask": "72.50",
      "open": "73.80",
      "high": "73.80",
      "low": "71.60",
      "close": "72.60",
      "average": "72.4866",
      "volume": "86061",
      "turnover": "6238268.8",
      "trades": "386"
    },
    {
      "date": "2026-04-30",
      "bid": "73.20",
      "ask": "73.50",
      "open": "72.80",
      "high": "74.00",
      "low": "71.50",
      "close": "73.70",
      "average": "73.5296",
      "volume": "147100",
      "turnover": "10816210.2",
      "trades": "318"
    },
    {
      "date": "2026-05-04",
      "bid": "74.10",
      "ask": "74.40",
      "open": "75.10",
      "high": "75.80",
      "low": "73.70",
      "close": "74.80",
      "average": "74.8047",
      "volume": "235367",
      "turnover": "17606561.64",
      "trades": "589"
    },
    {
      "date": "2026-05-05",
      "bid": "74.90",
      "ask": "75.10",
      "open": "75.20",
      "high": "76.40",
      "low": "74.00",
      "close": "74.40",
      "average": "74.5608",
      "volume": "102819",
      "turnover": "7666419.7",
      "trades": "425"
    },
    {
      "date": "2026-05-06",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.20",
      "high": "76.80",
      "low": "74.30",
      "close": "75.20",
      "average": "74.9103",
      "volume": "411769",
      "turnover": "30850490.6",
      "trades": "465"
    },
    {
      "date": "2026-05-07",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.30",
      "high": "76.60",
      "low": "74.80",
      "close": "75.60",
      "average": "75.6609",
      "volume": "228180",
      "turnover": "17264312.89",
      "trades": "595"
    },
    {
      "date": "2026-05-08",
      "bid": "74.40",
      "ask": "74.60",
      "open": "76.00",
      "high": "76.00",
      "low": "73.60",
      "close": "74.20",
      "average": "74.322",
      "volume": "173125",
      "turnover": "12867018.25",
      "trades": "631"
    },
    {
      "date": "2026-05-11",
      "bid": "75.20",
      "ask": "75.40",
      "open": "74.20",
      "high": "75.60",
      "low": "73.40",
      "close": "75.20",
      "average": "75.0822",
      "volume": "158156",
      "turnover": "11873284.75",
      "trades": "493"
    },
    {
      "date": "2026-05-12",
      "bid": "74.30",
      "ask": "74.60",
      "open": "74.00",
      "high": "75.50",
      "low": "73.80",
      "close": "74.90",
      "average": "74.8689",
      "volume": "680428",
      "turnover": "50943091.8",
      "trades": "892"
    },
    {
      "date": "2026-05-13",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.90",
      "high": "75.20",
      "low": "74.00",
      "close": "74.50",
      "average": "74.5024",
      "volume": "75989",
      "turnover": "5661365.4",
      "trades": "277"
    },
    {
      "date": "2026-05-15",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.40",
      "high": "74.60",
      "low": "72.90",
      "close": "74.10",
      "average": "73.9145",
      "volume": "180453",
      "turnover": "13337369.15",
      "trades": "677"
    },
    {
      "date": "2026-05-18",
      "bid": "74.70",
      "ask": "75.00",
      "open": "74.30",
      "high": "75.50",
      "low": "73.40",
      "close": "75.00",
      "average": "74.9357",
      "volume": "171771",
      "turnover": "12871852.25",
      "trades": "583"
    },
    {
      "date": "2026-05-19",
      "bid": "75.50",
      "ask": "75.80",
      "open": "75.00",
      "high": "76.50",
      "low": "75.00",
      "close": "75.60",
      "average": "75.7537",
      "volume": "131357",
      "turnover": "9950958.75",
      "trades": "548"
    },
    {
      "date": "2026-05-20",
      "bid": "76.10",
      "ask": "76.80",
      "open": "75.70",
      "high": "76.70",
      "low": "75.10",
      "close": "76.10",
      "average": "76.093",
      "volume": "127961",
      "turnover": "9736936.9",
      "trades": "452"
    },
    {
      "date": "2026-05-21",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.10",
      "high": "77.50",
      "low": "75.40",
      "close": "76.00",
      "average": "76.2142",
      "volume": "164498",
      "turnover": "12537131.4",
      "trades": "579"
    },
    {
      "date": "2026-05-22",
      "bid": "75.80",
      "ask": "76.30",
      "open": "75.90",
      "high": "76.50",
      "low": "75.50",
      "close": "76.40",
      "average": "76.2438",
      "volume": "157462",
      "turnover": "12005473.1",
      "trades": "706"
    },
    {
      "date": "2026-05-25",
      "bid": "77.00",
      "ask": "77.50",
      "open": "76.40",
      "high": "77.90",
      "low": "76.40",
      "close": "77.50",
      "average": "77.2858",
      "volume": "158993",
      "turnover": "12287911.4",
      "trades": "808"
    },
    {
      "date": "2026-05-26",
      "bid": "77.80",
      "ask": "78.40",
      "open": "77.50",
      "high": "78.70",
      "low": "76.40",
      "close": "78.30",
      "average": "78.067",
      "volume": "329303",
      "turnover": "25705178.75",
      "trades": "1021"
    },
    {
      "date": "2026-05-27",
      "bid": "78.00",
      "ask": "78.80",
      "open": "78.50",
      "high": "80.00",
      "low": "77.40",
      "close": "80.00",
      "average": "79.4686",
      "volume": "344126",
      "turnover": "27345416",
      "trades": "922"
    },
    {
      "date": "2026-05-28",
      "bid": "77.80",
      "ask": "78.00",
      "open": "79.70",
      "high": "80.10",
      "low": "77.40",
      "close": "78.10",
      "average": "78.1702",
      "volume": "314295",
      "turnover": "24570689.15",
      "trades": "656"
    },
    {
      "date": "2026-05-29",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.70",
      "high": "79.70",
      "low": "77.60",
      "close": "78.00",
      "average": "78.0029",
      "volume": "6860141",
      "turnover": "535111012",
      "trades": "804"
    },
    {
      "date": "2026-06-01",
      "bid": "76.80",
      "ask": "77.00",
      "open": "78.20",
      "high": "78.60",
      "low": "76.40",
      "close": "77.20",
      "average": "77.6552",
      "volume": "415578",
      "turnover": "32283933.95",
      "trades": "981"
    },
    {
      "date": "2026-06-02",
      "bid": "77.10",
      "ask": "77.30",
      "open": "78.80",
      "high": "78.80",
      "low": "76.90",
      "close": "76.90",
      "average": "77.8558",
      "volume": "529475",
      "turnover": "41230951.5",
      "trades": "506"
    },
    {
      "date": "2026-06-03",
      "bid": "75.20",
      "ask": "75.50",
      "open": "77.10",
      "high": "77.10",
      "low": "75.10",
      "close": "75.50",
      "average": "76.0178",
      "volume": "364285",
      "turnover": "27692212.7",
      "trades": "344"
    },
    {
      "date": "2026-06-04",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.80",
      "high": "76.30",
      "low": "75.10",
      "close": "76.30",
      "average": "76.1094",
      "volume": "202527",
      "turnover": "15414006.75",
      "trades": "457"
    },
    {
      "date": "2026-06-05",
      "bid": "75.30",
      "ask": "75.70",
      "open": "76.70",
      "high": "77.50",
      "low": "75.30",
      "close": "75.60",
      "average": "76.3925",
      "volume": "173183",
      "turnover": "13229881.1",
      "trades": "551"
    },
    {
      "date": "2026-06-08",
      "bid": "75.20",
      "ask": "75.60",
      "open": "75.10",
      "high": "75.90",
      "low": "74.20",
      "close": "75.20",
      "average": "75.2379",
      "volume": "156426",
      "turnover": "11769024.15",
      "trades": "364"
    },
    {
      "date": "2026-06-09",
      "bid": "76.00",
      "ask": "76.30",
      "open": "75.10",
      "high": "77.70",
      "low": "74.60",
      "close": "75.90",
      "average": "76.3581",
      "volume": "584773",
      "turnover": "44653103.55",
      "trades": "957"
    },
    {
      "date": "2026-06-10",
      "bid": "78.60",
      "ask": "78.90",
      "open": "76.60",
      "high": "79.10",
      "low": "76.20",
      "close": "78.50",
      "average": "78.0227",
      "volume": "189427",
      "turnover": "14778834.9",
      "trades": "612"
    },
    {
      "date": "2026-06-11",
      "bid": "76.90",
      "ask": "77.30",
      "open": "78.30",
      "high": "78.30",
      "low": "76.30",
      "close": "76.70",
      "average": "76.9015",
      "volume": "134789",
      "turnover": "10366642.85",
      "trades": "444"
    },
    {
      "date": "2026-06-12",
      "bid": "78.20",
      "ask": "79.60",
      "open": "76.70",
      "high": "79.20",
      "low": "76.60",
      "close": "78.20",
      "average": "78.13",
      "volume": "123844",
      "turnover": "9675933.3",
      "trades": "447"
    },
    {
      "date": "2026-06-15",
      "bid": "76.60",
      "ask": "77.20",
      "open": "79.20",
      "high": "79.20",
      "low": "76.50",
      "close": "76.70",
      "average": "77.032",
      "volume": "105704",
      "turnover": "8143460.1",
      "trades": "338"
    },
    {
      "date": "2026-06-16",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.60",
      "high": "77.50",
      "low": "75.20",
      "close": "75.60",
      "average": "76.0447",
      "volume": "122714",
      "turnover": "9331632.15",
      "trades": "377"
    },
    {
      "date": "2026-06-17",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.70",
      "high": "75.70",
      "low": "74.30",
      "close": "74.40",
      "average": "74.6248",
      "volume": "131493",
      "turnover": "9813122.8",
      "trades": "429"
    },
    {
      "date": "2026-06-18",
      "bid": "73.70",
      "ask": "74.20",
      "open": "74.70",
      "high": "75.20",
      "low": "73.30",
      "close": "73.30",
      "average": "73.3417",
      "volume": "1015493",
      "turnover": "74478750.65",
      "trades": "469"
    },
    {
      "date": "2026-06-22",
      "bid": "75.30",
      "ask": "75.60",
      "open": "73.70",
      "high": "75.90",
      "low": "72.70",
      "close": "75.30",
      "average": "75.2323",
      "volume": "201554",
      "turnover": "15163654.1",
      "trades": "556"
    },
    {
      "date": "2026-06-23",
      "bid": "73.60",
      "ask": "73.90",
      "open": "73.50",
      "high": "75.30",
      "low": "73.50",
      "close": "73.80",
      "average": "74.0136",
      "volume": "109843",
      "turnover": "8129874.9",
      "trades": "397"
    },
    {
      "date": "2026-06-24",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.00",
      "high": "74.70",
      "low": "73.00",
      "close": "73.60",
      "average": "73.659",
      "volume": "305795",
      "turnover": "22524372",
      "trades": "696"
    },
    {
      "date": "2026-06-25",
      "bid": "73.30",
      "ask": "73.40",
      "open": "74.10",
      "high": "75.30",
      "low": "73.30",
      "close": "73.80",
      "average": "73.8126",
      "volume": "392040",
      "turnover": "28937107.3",
      "trades": "1073"
    },
    {
      "date": "2026-06-26",
      "bid": "74.30",
      "ask": "74.60",
      "open": "73.40",
      "high": "74.80",
      "low": "73.30",
      "close": "74.10",
      "average": "74.0994",
      "volume": "66694",
      "turnover": "4941982.8",
      "trades": "248"
    },
    {
      "date": "2026-06-29",
      "bid": "73.60",
      "ask": "74.10",
      "open": "74.60",
      "high": "74.80",
      "low": "73.30",
      "close": "73.60",
      "average": "73.7342",
      "volume": "84798",
      "turnover": "6252515.2",
      "trades": "340"
    },
    {
      "date": "2026-06-30",
      "bid": "73.50",
      "ask": "73.70",
      "open": "73.70",
      "high": "74.80",
      "low": "73.20",
      "close": "73.70",
      "average": "73.7471",
      "volume": "218839",
      "turnover": "16138739.9",
      "trades": "863"
    },
    {
      "date": "2026-07-01",
      "bid": "75.10",
      "ask": "75.40",
      "open": "74.30",
      "high": "77.50",
      "low": "73.10",
      "close": "75.20",
      "average": "74.3464",
      "volume": "532369",
      "turnover": "39579807.85",
      "trades": "942"
    },
    {
      "date": "2026-07-02",
      "bid": "76.80",
      "ask": "77.10",
      "open": "74.30",
      "high": "77.40",
      "low": "74.30",
      "close": "76.80",
      "average": "76.5098",
      "volume": "128491",
      "turnover": "9834196.6",
      "trades": "356"
    },
    {
      "date": "2026-07-03",
      "bid": "77.60",
      "ask": "78.10",
      "open": "78.40",
      "high": "78.40",
      "low": "77.00",
      "close": "77.70",
      "average": "77.6779",
      "volume": "84307",
      "turnover": "6548791.2",
      "trades": "298"
    },
    {
      "date": "2026-07-06",
      "bid": "76.60",
      "ask": "76.90",
      "open": "77.50",
      "high": "78.30",
      "low": "76.30",
      "close": "76.50",
      "average": "76.8452",
      "volume": "84004",
      "turnover": "6463208.25",
      "trades": "360"
    },
    {
      "date": "2026-07-07",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.10",
      "high": "77.60",
      "low": "76.00",
      "close": "76.90",
      "average": "76.9176",
      "volume": "130141",
      "turnover": "10010161.3",
      "trades": "356"
    },
    {
      "date": "2026-07-08",
      "bid": "73.10",
      "ask": "73.60",
      "open": "76.80",
      "high": "77.00",
      "low": "73.00",
      "close": "73.70",
      "average": "73.8561",
      "volume": "104655",
      "turnover": "7729241.7",
      "trades": "459"
    },
    {
      "date": "2026-07-09",
      "bid": "76.20",
      "ask": "76.60",
      "open": "74.20",
      "high": "76.50",
      "low": "73.20",
      "close": "76.00",
      "average": "75.6596",
      "volume": "150251",
      "turnover": "11367901.4",
      "trades": "383"
    },
    {
      "date": "2026-07-10",
      "bid": "75.20",
      "ask": "75.60",
      "open": "76.40",
      "high": "78.30",
      "low": "75.00",
      "close": "75.00",
      "average": "76.7076",
      "volume": "320879",
      "turnover": "24614234.8",
      "trades": "590"
    },
    {
      "date": "2026-07-13",
      "bid": "74.80",
      "ask": "75.30",
      "open": "74.80",
      "high": "75.90",
      "low": "74.10",
      "close": "75.10",
      "average": "74.9861",
      "volume": "127662",
      "turnover": "9572877",
      "trades": "523"
    },
    {
      "date": "2026-07-14",
      "bid": "75.20",
      "ask": "75.50",
      "open": "74.80",
      "high": "75.60",
      "low": "73.90",
      "close": "75.20",
      "average": "75.0465",
      "volume": "110065",
      "turnover": "8260561.5",
      "trades": "366"
    },
    {
      "date": "2026-07-15",
      "bid": "75.60",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.30",
      "low": "74.40",
      "close": "75.20",
      "average": "75.3273",
      "volume": "120668",
      "turnover": "9089247.3",
      "trades": "478"
    },
    {
      "date": "2026-07-16",
      "bid": "74.20",
      "ask": "74.60",
      "open": "75.30",
      "high": "76.30",
      "low": "73.90",
      "close": "74.40",
      "average": "74.4724",
      "volume": "176717",
      "turnover": "13160502.5",
      "trades": "561"
    },
    {
      "date": "2026-07-17",
      "bid": "73.50",
      "ask": "73.80",
      "open": "74.00",
      "high": "75.00",
      "low": "73.50",
      "close": "73.70",
      "average": "74.342",
      "volume": "361618",
      "turnover": "26883393.5",
      "trades": "325"
    },
    {
      "date": "2026-07-20",
      "bid": "72.50",
      "ask": "72.70",
      "open": "73.50",
      "high": "73.90",
      "low": "72.30",
      "close": "72.30",
      "average": "72.4717",
      "volume": "97053",
      "turnover": "7038017.15",
      "trades": "380"
    },
    {
      "date": "2026-07-21",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.30",
      "high": "73.70",
      "low": "71.80",
      "close": "72.50",
      "average": "72.1754",
      "volume": "332180",
      "turnover": "23976221.05",
      "trades": "443"
    },
    {
      "date": "2026-07-22",
      "bid": "71.60",
      "ask": "72.20",
      "open": "73.40",
      "high": "74.40",
      "low": "72.00",
      "close": "72.00",
      "average": "72.1851",
      "volume": "125552",
      "turnover": "9066611.94",
      "trades": "413"
    },
    {
      "date": "2026-07-23",
      "bid": "71.80",
      "ask": "71.90",
      "open": "71.80",
      "high": "73.60",
      "low": "71.40",
      "close": "71.40",
      "average": "71.7814",
      "volume": "151713",
      "turnover": "10890432.5",
      "trades": "598"
    },
    {
      "date": "2026-07-24",
      "bid": "72.70",
      "ask": "73.30",
      "open": "71.30",
      "high": "73.50",
      "low": "71.30",
      "close": "73.10",
      "average": "73.0092",
      "volume": "229772",
      "turnover": "16773173.8",
      "trades": "360"
    },
    {
      "date": "2026-07-27",
      "bid": "72.50",
      "ask": "73.60",
      "open": "73.50",
      "high": "73.90",
      "low": "72.80",
      "close": "73.30",
      "average": "73.3341",
      "volume": "112969",
      "turnover": "8284011.25",
      "trades": "398"
    },
    {
      "date": "2026-07-28",
      "bid": "75.00",
      "ask": "75.20",
      "open": "73.00",
      "high": "75.30",
      "low": "73.00",
      "close": "74.90",
      "average": "74.7961",
      "volume": "109609",
      "turnover": "8198134.45",
      "trades": "398"
    },
    {
      "date": "2026-07-29",
      "bid": "74.40",
      "ask": "74.70",
      "open": "74.90",
      "high": "75.30",
      "low": "74.00",
      "close": "74.60",
      "average": "74.5835",
      "volume": "112522",
      "turnover": "8391440.75",
      "trades": "380"
    },
    {
      "date": "2026-07-30",
      "bid": "74.70",
      "ask": "75.40",
      "open": "74.20",
      "high": "76.20",
      "low": "73.80",
      "close": "75.20",
      "average": "75.2962",
      "volume": "109467",
      "turnover": "8242499.7",
      "trades": "368"
    },
    {
      "date": "2026-07-31",
      "bid": "73.70",
      "ask": "74.00",
      "open": "75.10",
      "high": "76.50",
      "low": "73.50",
      "close": "73.80",
      "average": "74.1273",
      "volume": "125569",
      "turnover": "9308054.6",
      "trades": "494"
    },
    {
      "date": "2026-08-03",
      "bid": "74.10",
      "ask": "74.70",
      "open": "73.70",
      "high": "74.80",
      "low": "72.80",
      "close": "74.60",
      "average": "74.4405",
      "volume": "96699",
      "turnover": "7196847.2",
      "trades": "357"
    },
    {
      "date": "2026-08-04",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.20",
      "high": "75.60",
      "low": "73.80",
      "close": "74.50",
      "average": "74.4894",
      "volume": "80328",
      "turnover": "5982270.45",
      "trades": "430"
    },
    {
      "date": "2026-08-05",
      "bid": "73.70",
      "ask": "74.00",
      "open": "74.40",
      "high": "75.30",
      "low": "73.70",
      "close": "74.10",
      "average": "74.2185",
      "volume": "64422",
      "turnover": "4781474.45",
      "trades": "312"
    }
  ]
}