{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5349930/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/tings-a?id=TX5349930",
    "requested_from_date": "2024-06-12",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5349930",
    "asset_class": "SHARES",
    "isin": "SE0018534471",
    "symbol": "TINGS A",
    "company": "Tingsvalvet Fastighets A",
    "market": null,
    "last_sale_price": "SEK 55.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 537,
  "first_date": "2024-06-12",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-06-12",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.60",
      "high": "27.60",
      "low": "25.80",
      "close": "26.60",
      "average": "26.9719",
      "volume": "3699",
      "turnover": "99769",
      "trades": "20"
    },
    {
      "date": "2024-06-13",
      "bid": "26.20",
      "ask": "27.00",
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "390",
      "turnover": "10296",
      "trades": "1"
    },
    {
      "date": "2024-06-14",
      "bid": "26.20",
      "ask": "27.00",
      "open": "26.20",
      "high": "27.00",
      "low": "26.20",
      "close": "27.00",
      "average": "26.9937",
      "volume": "504",
      "turnover": "13604.8",
      "trades": "2"
    },
    {
      "date": "2024-06-17",
      "bid": "28.00",
      "ask": "28.80",
      "open": "27.60",
      "high": "30.40",
      "low": "26.40",
      "close": "28.00",
      "average": "28.1515",
      "volume": "10394",
      "turnover": "292606.4",
      "trades": "16"
    },
    {
      "date": "2024-06-18",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.60",
      "high": "30.00",
      "low": "26.20",
      "close": "27.00",
      "average": "27.4387",
      "volume": "9347",
      "turnover": "256469.4",
      "trades": "22"
    },
    {
      "date": "2024-06-19",
      "bid": "26.40",
      "ask": "27.20",
      "open": "26.60",
      "high": "27.40",
      "low": "26.60",
      "close": "27.40",
      "average": "26.94",
      "volume": "1764",
      "turnover": "47522.2",
      "trades": "7"
    },
    {
      "date": "2024-06-20",
      "bid": "27.20",
      "ask": "27.80",
      "open": "26.80",
      "high": "27.80",
      "low": "26.80",
      "close": "27.80",
      "average": "27.4557",
      "volume": "1750",
      "turnover": "48047.4",
      "trades": "10"
    },
    {
      "date": "2024-06-24",
      "bid": "27.20",
      "ask": "27.80",
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "1624",
      "turnover": "43848",
      "trades": "3"
    },
    {
      "date": "2024-06-25",
      "bid": "27.00",
      "ask": "27.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "27.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-26",
      "bid": "26.80",
      "ask": "27.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "27.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-27",
      "bid": "27.20",
      "ask": "27.80",
      "open": "27.60",
      "high": "27.80",
      "low": "26.80",
      "close": "27.80",
      "average": "27.356",
      "volume": "559",
      "turnover": "15292",
      "trades": "5"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "2468",
      "turnover": "69104",
      "trades": "3"
    },
    {
      "date": "2024-07-01",
      "bid": "29.80",
      "ask": "30.60",
      "open": "28.80",
      "high": "30.00",
      "low": "28.80",
      "close": "30.00",
      "average": "29.25",
      "volume": "1000",
      "turnover": "29250",
      "trades": "3"
    },
    {
      "date": "2024-07-02",
      "bid": "33.20",
      "ask": "45.80",
      "open": "29.60",
      "high": "33.40",
      "low": "29.60",
      "close": "33.40",
      "average": "31.2933",
      "volume": "5363",
      "turnover": "167825.8",
      "trades": "24"
    },
    {
      "date": "2024-07-03",
      "bid": "32.20",
      "ask": "42.20",
      "open": "31.00",
      "high": "33.00",
      "low": "30.80",
      "close": "33.00",
      "average": "31.9825",
      "volume": "2177",
      "turnover": "69626",
      "trades": "16"
    },
    {
      "date": "2024-07-04",
      "bid": "30.60",
      "ask": "31.80",
      "open": "32.80",
      "high": "32.80",
      "low": "32.00",
      "close": "32.00",
      "average": "32.466",
      "volume": "958",
      "turnover": "31102.4",
      "trades": "4"
    },
    {
      "date": "2024-07-05",
      "bid": "30.40",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "1",
      "turnover": "31.4",
      "trades": "1"
    },
    {
      "date": "2024-07-08",
      "bid": "30.20",
      "ask": null,
      "open": "31.00",
      "high": "32.20",
      "low": "31.00",
      "close": "32.20",
      "average": "31.2303",
      "volume": "1486",
      "turnover": "46408.2",
      "trades": "7"
    },
    {
      "date": "2024-07-09",
      "bid": "31.80",
      "ask": "32.80",
      "open": "32.00",
      "high": "33.40",
      "low": "31.80",
      "close": "32.40",
      "average": "32.9734",
      "volume": "1676",
      "turnover": "55263.4",
      "trades": "5"
    },
    {
      "date": "2024-07-10",
      "bid": "30.80",
      "ask": "31.60",
      "open": "32.40",
      "high": "32.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0292",
      "volume": "4270",
      "turnover": "132494.6",
      "trades": "9"
    },
    {
      "date": "2024-07-11",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.60",
      "high": "31.80",
      "low": "31.60",
      "close": "31.60",
      "average": "31.6497",
      "volume": "2600",
      "turnover": "82289.2",
      "trades": "5"
    },
    {
      "date": "2024-07-12",
      "bid": "32.00",
      "ask": "33.00",
      "open": "32.20",
      "high": "33.20",
      "low": "32.20",
      "close": "32.80",
      "average": "32.518",
      "volume": "6632",
      "turnover": "215659.2",
      "trades": "7"
    },
    {
      "date": "2024-07-15",
      "bid": "32.80",
      "ask": "39.80",
      "open": "32.60",
      "high": "35.60",
      "low": "32.60",
      "close": "35.40",
      "average": "34.7839",
      "volume": "5264",
      "turnover": "183102.4",
      "trades": "8"
    },
    {
      "date": "2024-07-16",
      "bid": "36.40",
      "ask": "37.80",
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "10",
      "turnover": "370",
      "trades": "1"
    },
    {
      "date": "2024-07-17",
      "bid": "36.40",
      "ask": "37.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-18",
      "bid": "35.20",
      "ask": "36.60",
      "open": "33.40",
      "high": "37.00",
      "low": "33.40",
      "close": "36.60",
      "average": "34.8727",
      "volume": "1112",
      "turnover": "38778.4",
      "trades": "13"
    },
    {
      "date": "2024-07-19",
      "bid": "34.40",
      "ask": "35.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-22",
      "bid": "33.40",
      "ask": "34.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-23",
      "bid": "34.60",
      "ask": "35.80",
      "open": "32.60",
      "high": "38.20",
      "low": "32.60",
      "close": "35.60",
      "average": "34.5779",
      "volume": "307",
      "turnover": "10615.4",
      "trades": "8"
    },
    {
      "date": "2024-07-24",
      "bid": "32.60",
      "ask": "33.60",
      "open": "33.40",
      "high": "33.60",
      "low": "33.40",
      "close": "33.60",
      "average": "33.4616",
      "volume": "146",
      "turnover": "4885.4",
      "trades": "3"
    },
    {
      "date": "2024-07-25",
      "bid": "32.20",
      "ask": "33.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-26",
      "bid": "33.60",
      "ask": "34.60",
      "open": "32.40",
      "high": "35.00",
      "low": "32.40",
      "close": "35.00",
      "average": "33.0394",
      "volume": "1746",
      "turnover": "57686.8",
      "trades": "7"
    },
    {
      "date": "2024-07-29",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "15",
      "turnover": "513",
      "trades": "1"
    },
    {
      "date": "2024-07-30",
      "bid": "34.20",
      "ask": "34.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-31",
      "bid": "32.20",
      "ask": "33.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-01",
      "bid": "31.80",
      "ask": "33.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-02",
      "bid": "32.20",
      "ask": "33.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-05",
      "bid": "31.80",
      "ask": "33.00",
      "open": "32.40",
      "high": "32.40",
      "low": "32.40",
      "close": "32.40",
      "average": "32.40",
      "volume": "50",
      "turnover": "1620",
      "trades": "1"
    },
    {
      "date": "2024-08-06",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.40",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3246",
      "volume": "321",
      "turnover": "10055.2",
      "trades": "2"
    },
    {
      "date": "2024-08-07",
      "bid": "31.00",
      "ask": "31.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-08",
      "bid": "31.20",
      "ask": "38.80",
      "open": "31.80",
      "high": "36.00",
      "low": "31.80",
      "close": "33.00",
      "average": "34.0987",
      "volume": "4563",
      "turnover": "155592.4",
      "trades": "25"
    },
    {
      "date": "2024-08-09",
      "bid": "35.00",
      "ask": "39.00",
      "open": "35.20",
      "high": "38.00",
      "low": "35.00",
      "close": "38.00",
      "average": "35.4118",
      "volume": "1700",
      "turnover": "60200",
      "trades": "4"
    },
    {
      "date": "2024-08-12",
      "bid": "36.00",
      "ask": "37.40",
      "open": "34.00",
      "high": "39.00",
      "low": "33.20",
      "close": "37.20",
      "average": "37.7035",
      "volume": "1705",
      "turnover": "64284.4",
      "trades": "10"
    },
    {
      "date": "2024-08-13",
      "bid": "32.00",
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-14",
      "bid": "35.80",
      "ask": "37.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": "32.80",
      "ask": null,
      "open": "36.00",
      "high": "36.20",
      "low": "35.00",
      "close": "36.20",
      "average": "36.1279",
      "volume": "122",
      "turnover": "4407.6",
      "trades": "3"
    },
    {
      "date": "2024-08-16",
      "bid": "35.80",
      "ask": "39.00",
      "open": "35.80",
      "high": "36.20",
      "low": "35.80",
      "close": "36.20",
      "average": "35.9884",
      "volume": "242",
      "turnover": "8709.2",
      "trades": "6"
    },
    {
      "date": "2024-08-19",
      "bid": "34.40",
      "ask": "37.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-20",
      "bid": "33.40",
      "ask": "43.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-21",
      "bid": "35.20",
      "ask": "36.20",
      "open": "37.00",
      "high": "37.00",
      "low": "36.20",
      "close": "36.20",
      "average": "36.3742",
      "volume": "388",
      "turnover": "14113.2",
      "trades": "3"
    },
    {
      "date": "2024-08-22",
      "bid": "34.40",
      "ask": "36.20",
      "open": "35.20",
      "high": "35.20",
      "low": "35.00",
      "close": "35.20",
      "average": "35.1423",
      "volume": "1806",
      "turnover": "63467",
      "trades": "6"
    },
    {
      "date": "2024-08-23",
      "bid": "32.80",
      "ask": "36.00",
      "open": "35.20",
      "high": "36.00",
      "low": "34.80",
      "close": "36.00",
      "average": "35.3152",
      "volume": "217",
      "turnover": "7663.4",
      "trades": "5"
    },
    {
      "date": "2024-08-26",
      "bid": "33.80",
      "ask": "34.40",
      "open": "31.80",
      "high": "36.40",
      "low": "31.80",
      "close": "33.80",
      "average": "33.679",
      "volume": "6992",
      "turnover": "235483.6",
      "trades": "23"
    },
    {
      "date": "2024-08-27",
      "bid": "33.40",
      "ask": "39.20",
      "open": "34.60",
      "high": "34.60",
      "low": "32.80",
      "close": "33.80",
      "average": "33.6807",
      "volume": "4921",
      "turnover": "165742.6",
      "trades": "16"
    },
    {
      "date": "2024-08-28",
      "bid": "32.60",
      "ask": "33.80",
      "open": "34.00",
      "high": "35.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.5013",
      "volume": "1742",
      "turnover": "60101.2",
      "trades": "9"
    },
    {
      "date": "2024-08-29",
      "bid": "32.60",
      "ask": "33.20",
      "open": "33.00",
      "high": "35.20",
      "low": "33.00",
      "close": "33.00",
      "average": "33.5888",
      "volume": "2577",
      "turnover": "86558.4",
      "trades": "10"
    },
    {
      "date": "2024-08-30",
      "bid": "32.60",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.60",
      "low": "32.80",
      "close": "33.60",
      "average": "32.9634",
      "volume": "1001",
      "turnover": "32996.4",
      "trades": "4"
    },
    {
      "date": "2024-09-02",
      "bid": "32.20",
      "ask": "33.40",
      "open": "32.80",
      "high": "34.60",
      "low": "30.60",
      "close": "34.60",
      "average": "32.2231",
      "volume": "6070",
      "turnover": "195594.4",
      "trades": "14"
    },
    {
      "date": "2024-09-03",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.40",
      "high": "34.80",
      "low": "33.00",
      "close": "34.80",
      "average": "33.3938",
      "volume": "3402",
      "turnover": "113605.8",
      "trades": "8"
    },
    {
      "date": "2024-09-04",
      "bid": "32.00",
      "ask": "32.80",
      "open": "32.80",
      "high": "34.60",
      "low": "31.80",
      "close": "34.60",
      "average": "32.2097",
      "volume": "6365",
      "turnover": "205014.6",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "33.00",
      "ask": "34.00",
      "open": "32.40",
      "high": "33.60",
      "low": "32.40",
      "close": "33.60",
      "average": "32.6334",
      "volume": "2578",
      "turnover": "84128.8",
      "trades": "6"
    },
    {
      "date": "2024-09-06",
      "bid": "32.80",
      "ask": "33.40",
      "open": "33.60",
      "high": "33.60",
      "low": "33.40",
      "close": "33.40",
      "average": "33.4079",
      "volume": "756",
      "turnover": "25256.4",
      "trades": "3"
    },
    {
      "date": "2024-09-09",
      "bid": "31.20",
      "ask": "32.00",
      "open": "32.40",
      "high": "32.40",
      "low": "31.80",
      "close": "31.80",
      "average": "32.1177",
      "volume": "1743",
      "turnover": "55981.2",
      "trades": "5"
    },
    {
      "date": "2024-09-10",
      "bid": "31.00",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.60",
      "close": "31.60",
      "average": "31.60",
      "volume": "109",
      "turnover": "3444.4",
      "trades": "1"
    },
    {
      "date": "2024-09-11",
      "bid": "30.80",
      "ask": "31.80",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "2050",
      "turnover": "63550",
      "trades": "2"
    },
    {
      "date": "2024-09-12",
      "bid": "31.20",
      "ask": "31.80",
      "open": "31.60",
      "high": "32.80",
      "low": "31.20",
      "close": "31.40",
      "average": "31.9354",
      "volume": "1737",
      "turnover": "55471.8",
      "trades": "7"
    },
    {
      "date": "2024-09-13",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.20",
      "low": "30.60",
      "close": "31.00",
      "average": "31.1958",
      "volume": "521",
      "turnover": "16253",
      "trades": "4"
    },
    {
      "date": "2024-09-16",
      "bid": "31.80",
      "ask": "33.00",
      "open": "31.40",
      "high": "32.60",
      "low": "31.40",
      "close": "32.60",
      "average": "31.7474",
      "volume": "2900",
      "turnover": "92067.4",
      "trades": "6"
    },
    {
      "date": "2024-09-17",
      "bid": "32.80",
      "ask": "34.00",
      "open": "32.40",
      "high": "35.60",
      "low": "31.80",
      "close": "33.60",
      "average": "33.9786",
      "volume": "4323",
      "turnover": "146889.6",
      "trades": "17"
    },
    {
      "date": "2024-09-18",
      "bid": "32.20",
      "ask": "44.40",
      "open": "33.40",
      "high": "34.40",
      "low": "32.80",
      "close": "33.40",
      "average": "33.6403",
      "volume": "2090",
      "turnover": "70308.2",
      "trades": "12"
    },
    {
      "date": "2024-09-19",
      "bid": "31.60",
      "ask": "32.60",
      "open": "32.20",
      "high": "34.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.5932",
      "volume": "1699",
      "turnover": "55375.8",
      "trades": "7"
    },
    {
      "date": "2024-09-20",
      "bid": "31.00",
      "ask": "31.80",
      "open": "31.80",
      "high": "32.80",
      "low": "31.60",
      "close": "31.60",
      "average": "31.8545",
      "volume": "2513",
      "turnover": "80050.4",
      "trades": "8"
    },
    {
      "date": "2024-09-23",
      "bid": "31.20",
      "ask": "31.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-24",
      "bid": "32.00",
      "ask": "32.60",
      "open": "31.40",
      "high": "33.40",
      "low": "31.40",
      "close": "32.80",
      "average": "32.733",
      "volume": "3588",
      "turnover": "117446",
      "trades": "10"
    },
    {
      "date": "2024-09-25",
      "bid": "31.40",
      "ask": "32.40",
      "open": "32.60",
      "high": "32.80",
      "low": "32.60",
      "close": "32.80",
      "average": "32.6007",
      "volume": "267",
      "turnover": "8704.4",
      "trades": "2"
    },
    {
      "date": "2024-09-26",
      "bid": "31.60",
      "ask": "32.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-27",
      "bid": "31.20",
      "ask": "32.40",
      "open": "31.60",
      "high": "32.60",
      "low": "31.20",
      "close": "32.00",
      "average": "31.8795",
      "volume": "1936",
      "turnover": "61718.8",
      "trades": "10"
    },
    {
      "date": "2024-09-30",
      "bid": "30.20",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "570",
      "turnover": "17670",
      "trades": "2"
    },
    {
      "date": "2024-10-01",
      "bid": "32.40",
      "ask": "33.40",
      "open": "30.40",
      "high": "34.60",
      "low": "30.40",
      "close": "33.40",
      "average": "33.6346",
      "volume": "9261",
      "turnover": "311490.2",
      "trades": "17"
    },
    {
      "date": "2024-10-02",
      "bid": "31.20",
      "ask": "32.40",
      "open": "33.40",
      "high": "33.80",
      "low": "31.40",
      "close": "31.60",
      "average": "31.9392",
      "volume": "1049",
      "turnover": "33504.2",
      "trades": "15"
    },
    {
      "date": "2024-10-03",
      "bid": "31.60",
      "ask": "32.40",
      "open": "31.00",
      "high": "34.00",
      "low": "30.80",
      "close": "32.40",
      "average": "32.3439",
      "volume": "1895",
      "turnover": "61291.6",
      "trades": "20"
    },
    {
      "date": "2024-10-04",
      "bid": "32.80",
      "ask": "33.80",
      "open": "31.60",
      "high": "34.20",
      "low": "31.60",
      "close": "32.80",
      "average": "33.0564",
      "volume": "1607",
      "turnover": "53121.6",
      "trades": "10"
    },
    {
      "date": "2024-10-07",
      "bid": "32.00",
      "ask": "32.60",
      "open": "32.20",
      "high": "32.20",
      "low": "31.60",
      "close": "31.60",
      "average": "32.1869",
      "volume": "964",
      "turnover": "31028.2",
      "trades": "7"
    },
    {
      "date": "2024-10-08",
      "bid": "31.60",
      "ask": "32.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-09",
      "bid": "31.60",
      "ask": "32.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-10",
      "bid": "31.60",
      "ask": "32.20",
      "open": "31.60",
      "high": "32.20",
      "low": "31.60",
      "close": "32.20",
      "average": "31.7907",
      "volume": "1466",
      "turnover": "46605.2",
      "trades": "2"
    },
    {
      "date": "2024-10-11",
      "bid": "33.00",
      "ask": "34.20",
      "open": "32.20",
      "high": "33.60",
      "low": "32.20",
      "close": "33.60",
      "average": "33.0379",
      "volume": "1609",
      "turnover": "53158",
      "trades": "5"
    },
    {
      "date": "2024-10-14",
      "bid": "32.00",
      "ask": "32.80",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "60",
      "turnover": "1980",
      "trades": "2"
    },
    {
      "date": "2024-10-15",
      "bid": "31.80",
      "ask": "32.80",
      "open": "31.60",
      "high": "31.60",
      "low": "31.60",
      "close": "31.60",
      "average": "31.60",
      "volume": "136",
      "turnover": "4297.6",
      "trades": "1"
    },
    {
      "date": "2024-10-16",
      "bid": "31.20",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "32.00",
      "close": "32.20",
      "average": "32.0009",
      "volume": "217",
      "turnover": "6944.2",
      "trades": "2"
    },
    {
      "date": "2024-10-17",
      "bid": "31.40",
      "ask": "32.20",
      "open": "31.80",
      "high": "31.80",
      "low": "31.80",
      "close": "31.80",
      "average": "31.80",
      "volume": "500",
      "turnover": "15900",
      "trades": "2"
    },
    {
      "date": "2024-10-18",
      "bid": "31.80",
      "ask": "33.00",
      "open": "32.20",
      "high": "32.40",
      "low": "32.20",
      "close": "32.40",
      "average": "32.3591",
      "volume": "582",
      "turnover": "18833",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": "32.60",
      "ask": "33.80",
      "open": "33.20",
      "high": "33.60",
      "low": "33.20",
      "close": "33.60",
      "average": "33.26",
      "volume": "100",
      "turnover": "3326",
      "trades": "2"
    },
    {
      "date": "2024-10-22",
      "bid": "34.60",
      "ask": "35.00",
      "open": "33.60",
      "high": "35.40",
      "low": "33.60",
      "close": "34.80",
      "average": "34.5386",
      "volume": "831",
      "turnover": "28701.6",
      "trades": "5"
    },
    {
      "date": "2024-10-23",
      "bid": "33.60",
      "ask": "34.40",
      "open": "33.80",
      "high": "34.40",
      "low": "33.80",
      "close": "34.40",
      "average": "33.9092",
      "volume": "903",
      "turnover": "30620",
      "trades": "3"
    },
    {
      "date": "2024-10-24",
      "bid": "35.80",
      "ask": "36.80",
      "open": "34.20",
      "high": "38.20",
      "low": "34.20",
      "close": "34.40",
      "average": "35.6546",
      "volume": "2041",
      "turnover": "72771",
      "trades": "10"
    },
    {
      "date": "2024-10-25",
      "bid": "33.80",
      "ask": "35.40",
      "open": "34.20",
      "high": "34.40",
      "low": "34.20",
      "close": "34.40",
      "average": "34.337",
      "volume": "638",
      "turnover": "21907",
      "trades": "2"
    },
    {
      "date": "2024-10-28",
      "bid": "34.80",
      "ask": "35.80",
      "open": "34.80",
      "high": "35.80",
      "low": "34.80",
      "close": "35.60",
      "average": "35.5672",
      "volume": "2113",
      "turnover": "75153.4",
      "trades": "8"
    },
    {
      "date": "2024-10-29",
      "bid": "34.40",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "48",
      "turnover": "1680",
      "trades": "1"
    },
    {
      "date": "2024-10-30",
      "bid": "35.40",
      "ask": "35.80",
      "open": "34.60",
      "high": "35.80",
      "low": "34.60",
      "close": "35.80",
      "average": "34.9471",
      "volume": "911",
      "turnover": "31836.8",
      "trades": "3"
    },
    {
      "date": "2024-10-31",
      "bid": "34.60",
      "ask": "35.60",
      "open": "35.40",
      "high": "35.40",
      "low": "35.40",
      "close": "35.40",
      "average": "35.40",
      "volume": "100",
      "turnover": "3540",
      "trades": "1"
    },
    {
      "date": "2024-11-01",
      "bid": "35.00",
      "ask": null,
      "open": "35.40",
      "high": "36.60",
      "low": "35.40",
      "close": "36.60",
      "average": "36.0319",
      "volume": "678",
      "turnover": "24429.6",
      "trades": "8"
    },
    {
      "date": "2024-11-04",
      "bid": "34.20",
      "ask": null,
      "open": "36.00",
      "high": "37.40",
      "low": "36.00",
      "close": "37.40",
      "average": "37.2673",
      "volume": "104",
      "turnover": "3875.8",
      "trades": "3"
    },
    {
      "date": "2024-11-05",
      "bid": "35.80",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "35.80",
      "close": "35.80",
      "average": "36.8235",
      "volume": "187",
      "turnover": "6886",
      "trades": "2"
    },
    {
      "date": "2024-11-06",
      "bid": "34.20",
      "ask": "45.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-07",
      "bid": "33.20",
      "ask": "44.40",
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "50",
      "turnover": "1660",
      "trades": "1"
    },
    {
      "date": "2024-11-08",
      "bid": "33.80",
      "ask": "43.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": "34.40",
      "ask": "35.40",
      "open": "36.20",
      "high": "36.20",
      "low": "34.40",
      "close": "34.40",
      "average": "35.3688",
      "volume": "750",
      "turnover": "26526.6",
      "trades": "5"
    },
    {
      "date": "2024-11-12",
      "bid": "34.00",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.40",
      "low": "34.60",
      "close": "34.60",
      "average": "34.9464",
      "volume": "250",
      "turnover": "8736.6",
      "trades": "3"
    },
    {
      "date": "2024-11-13",
      "bid": "33.80",
      "ask": "34.60",
      "open": "34.80",
      "high": "34.80",
      "low": "34.60",
      "close": "34.60",
      "average": "34.6667",
      "volume": "300",
      "turnover": "10400",
      "trades": "3"
    },
    {
      "date": "2024-11-14",
      "bid": "33.60",
      "ask": "34.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-15",
      "bid": "35.00",
      "ask": "38.60",
      "open": "34.80",
      "high": "38.60",
      "low": "34.80",
      "close": "38.60",
      "average": "35.4415",
      "volume": "1032",
      "turnover": "36575.6",
      "trades": "5"
    },
    {
      "date": "2024-11-18",
      "bid": "36.20",
      "ask": "40.00",
      "open": "35.00",
      "high": "40.00",
      "low": "35.00",
      "close": "40.00",
      "average": "38.4896",
      "volume": "1433",
      "turnover": "55155.6",
      "trades": "10"
    },
    {
      "date": "2024-11-19",
      "bid": "33.80",
      "ask": "36.20",
      "open": "36.20",
      "high": "36.20",
      "low": "36.20",
      "close": "36.20",
      "average": "36.20",
      "volume": "5",
      "turnover": "181",
      "trades": "1"
    },
    {
      "date": "2024-11-20",
      "bid": "35.40",
      "ask": "40.00",
      "open": "34.60",
      "high": "34.60",
      "low": "34.60",
      "close": "34.60",
      "average": "34.60",
      "volume": "6",
      "turnover": "207.6",
      "trades": "1"
    },
    {
      "date": "2024-11-21",
      "bid": "32.20",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-22",
      "bid": "33.40",
      "ask": "39.80",
      "open": "32.80",
      "high": "33.40",
      "low": "32.80",
      "close": "33.40",
      "average": "32.9776",
      "volume": "805",
      "turnover": "26547",
      "trades": "4"
    },
    {
      "date": "2024-11-25",
      "bid": "32.80",
      "ask": "39.60",
      "open": "32.20",
      "high": "32.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.20",
      "volume": "6",
      "turnover": "193.2",
      "trades": "1"
    },
    {
      "date": "2024-11-26",
      "bid": "33.60",
      "ask": "39.40",
      "open": "32.80",
      "high": "33.80",
      "low": "32.80",
      "close": "33.80",
      "average": "33.7135",
      "volume": "578",
      "turnover": "19486.4",
      "trades": "2"
    },
    {
      "date": "2024-11-27",
      "bid": "35.60",
      "ask": "39.80",
      "open": "35.20",
      "high": "35.60",
      "low": "35.20",
      "close": "35.60",
      "average": "35.3818",
      "volume": "616",
      "turnover": "21795.2",
      "trades": "3"
    },
    {
      "date": "2024-11-28",
      "bid": "32.80",
      "ask": "39.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-29",
      "bid": "33.20",
      "ask": "39.80",
      "open": "33.00",
      "high": "33.00",
      "low": "32.80",
      "close": "32.80",
      "average": "32.804",
      "volume": "100",
      "turnover": "3280.4",
      "trades": "2"
    },
    {
      "date": "2024-12-02",
      "bid": "32.60",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-03",
      "bid": "32.80",
      "ask": "39.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-04",
      "bid": "32.40",
      "ask": "39.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-05",
      "bid": "32.80",
      "ask": "34.00",
      "open": "32.40",
      "high": "33.40",
      "low": "31.60",
      "close": "33.40",
      "average": "32.3933",
      "volume": "6942",
      "turnover": "224874.4",
      "trades": "21"
    },
    {
      "date": "2024-12-06",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.80",
      "high": "34.80",
      "low": "34.40",
      "close": "34.40",
      "average": "34.5438",
      "volume": "1021",
      "turnover": "35269.2",
      "trades": "3"
    },
    {
      "date": "2024-12-09",
      "bid": "33.80",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "859",
      "turnover": "29549.6",
      "trades": "2"
    },
    {
      "date": "2024-12-10",
      "bid": "34.20",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "2448",
      "turnover": "85680",
      "trades": "5"
    },
    {
      "date": "2024-12-11",
      "bid": "35.80",
      "ask": "40.20",
      "open": "36.00",
      "high": "39.20",
      "low": "36.00",
      "close": "36.60",
      "average": "36.7164",
      "volume": "7804",
      "turnover": "286535",
      "trades": "16"
    },
    {
      "date": "2024-12-12",
      "bid": "36.20",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "36.20",
      "close": "36.20",
      "average": "36.7926",
      "volume": "380",
      "turnover": "13981.2",
      "trades": "6"
    },
    {
      "date": "2024-12-13",
      "bid": "36.60",
      "ask": "37.40",
      "open": "36.80",
      "high": "36.80",
      "low": "36.60",
      "close": "36.60",
      "average": "36.734",
      "volume": "785",
      "turnover": "28836.2",
      "trades": "3"
    },
    {
      "date": "2024-12-16",
      "bid": "35.60",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "30",
      "turnover": "1080",
      "trades": "1"
    },
    {
      "date": "2024-12-17",
      "bid": "36.60",
      "ask": "37.60",
      "open": "33.80",
      "high": "36.60",
      "low": "33.60",
      "close": "36.20",
      "average": "35.5799",
      "volume": "2354",
      "turnover": "83755.2",
      "trades": "6"
    },
    {
      "date": "2024-12-18",
      "bid": "35.40",
      "ask": "36.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-19",
      "bid": "33.80",
      "ask": null,
      "open": "35.40",
      "high": "35.80",
      "low": "35.40",
      "close": "35.80",
      "average": "35.6952",
      "volume": "775",
      "turnover": "27663.8",
      "trades": "3"
    },
    {
      "date": "2024-12-20",
      "bid": "36.00",
      "ask": "37.20",
      "open": "36.40",
      "high": "36.60",
      "low": "36.40",
      "close": "36.60",
      "average": "36.5263",
      "volume": "649",
      "turnover": "23705.6",
      "trades": "2"
    },
    {
      "date": "2024-12-23",
      "bid": "36.00",
      "ask": "37.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-27",
      "bid": "35.80",
      "ask": "36.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-30",
      "bid": "35.60",
      "ask": "36.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-02",
      "bid": "34.60",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.20",
      "low": "34.80",
      "close": "35.00",
      "average": "35.012",
      "volume": "5742",
      "turnover": "201039",
      "trades": "36"
    },
    {
      "date": "2025-01-03",
      "bid": "34.40",
      "ask": "36.40",
      "open": "35.40",
      "high": "36.40",
      "low": "35.00",
      "close": "36.40",
      "average": "35.0811",
      "volume": "12106",
      "turnover": "424691.6",
      "trades": "46"
    },
    {
      "date": "2025-01-07",
      "bid": "35.00",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9396",
      "volume": "182",
      "turnover": "6541",
      "trades": "4"
    },
    {
      "date": "2025-01-08",
      "bid": "34.40",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.00",
      "low": "33.60",
      "close": "35.00",
      "average": "34.8327",
      "volume": "943",
      "turnover": "32847.2",
      "trades": "5"
    },
    {
      "date": "2025-01-09",
      "bid": "34.00",
      "ask": "35.80",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "1178",
      "turnover": "41230",
      "trades": "5"
    },
    {
      "date": "2025-01-10",
      "bid": "34.80",
      "ask": "35.80",
      "open": "35.00",
      "high": "36.00",
      "low": "34.40",
      "close": "36.00",
      "average": "35.005",
      "volume": "4404",
      "turnover": "154162.2",
      "trades": "21"
    },
    {
      "date": "2025-01-13",
      "bid": "34.60",
      "ask": "35.40",
      "open": "35.60",
      "high": "35.60",
      "low": "35.60",
      "close": "35.60",
      "average": "35.60",
      "volume": "347",
      "turnover": "12353.2",
      "trades": "1"
    },
    {
      "date": "2025-01-14",
      "bid": "34.60",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.80",
      "close": "35.00",
      "average": "34.9901",
      "volume": "7036",
      "turnover": "246190.6",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "33.80",
      "ask": "34.80",
      "open": "34.00",
      "high": "35.00",
      "low": "33.60",
      "close": "35.00",
      "average": "33.9081",
      "volume": "6358",
      "turnover": "215587.8",
      "trades": "7"
    },
    {
      "date": "2025-01-16",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.80",
      "high": "34.80",
      "low": "34.80",
      "close": "34.80",
      "average": "34.80",
      "volume": "1516",
      "turnover": "52756.8",
      "trades": "3"
    },
    {
      "date": "2025-01-17",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "800",
      "turnover": "28000",
      "trades": "2"
    },
    {
      "date": "2025-01-20",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.40",
      "high": "35.00",
      "low": "34.40",
      "close": "35.00",
      "average": "34.9997",
      "volume": "4000",
      "turnover": "139998.8",
      "trades": "5"
    },
    {
      "date": "2025-01-21",
      "bid": "34.20",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "3031",
      "turnover": "106085",
      "trades": "3"
    },
    {
      "date": "2025-01-22",
      "bid": "34.40",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-23",
      "bid": "34.20",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "3001",
      "turnover": "105035",
      "trades": "5"
    },
    {
      "date": "2025-01-24",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.20",
      "low": "34.80",
      "close": "35.20",
      "average": "35.0839",
      "volume": "4054",
      "turnover": "142230.2",
      "trades": "10"
    },
    {
      "date": "2025-01-27",
      "bid": "34.40",
      "ask": "35.20",
      "open": "33.80",
      "high": "34.80",
      "low": "33.80",
      "close": "34.80",
      "average": "34.7995",
      "volume": "2001",
      "turnover": "69633.8",
      "trades": "2"
    },
    {
      "date": "2025-01-28",
      "bid": "34.20",
      "ask": "35.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-29",
      "bid": "34.20",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "20",
      "turnover": "704",
      "trades": "1"
    },
    {
      "date": "2025-01-30",
      "bid": "34.40",
      "ask": "35.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-31",
      "bid": "35.40",
      "ask": "36.40",
      "open": "34.80",
      "high": "35.80",
      "low": "34.80",
      "close": "35.80",
      "average": "35.2348",
      "volume": "69",
      "turnover": "2431.2",
      "trades": "2"
    },
    {
      "date": "2025-02-03",
      "bid": "34.60",
      "ask": "35.60",
      "open": "35.20",
      "high": "35.20",
      "low": "34.20",
      "close": "35.20",
      "average": "34.8854",
      "volume": "1581",
      "turnover": "55153.8",
      "trades": "9"
    },
    {
      "date": "2025-02-04",
      "bid": "34.00",
      "ask": "35.00",
      "open": "33.20",
      "high": "35.00",
      "low": "33.20",
      "close": "35.00",
      "average": "34.0338",
      "volume": "1265",
      "turnover": "43052.8",
      "trades": "6"
    },
    {
      "date": "2025-02-05",
      "bid": "34.00",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-06",
      "bid": "33.40",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-07",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.20",
      "high": "35.00",
      "low": "34.20",
      "close": "35.00",
      "average": "34.2727",
      "volume": "550",
      "turnover": "18850",
      "trades": "3"
    },
    {
      "date": "2025-02-10",
      "bid": "34.20",
      "ask": "35.00",
      "open": "34.60",
      "high": "35.40",
      "low": "34.60",
      "close": "35.00",
      "average": "34.8389",
      "volume": "1755",
      "turnover": "61142.2",
      "trades": "7"
    },
    {
      "date": "2025-02-11",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.00",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.3522",
      "volume": "850",
      "turnover": "29199.4",
      "trades": "4"
    },
    {
      "date": "2025-02-12",
      "bid": "34.20",
      "ask": "35.00",
      "open": "34.60",
      "high": "35.00",
      "low": "34.60",
      "close": "35.00",
      "average": "34.6129",
      "volume": "155",
      "turnover": "5365",
      "trades": "2"
    },
    {
      "date": "2025-02-13",
      "bid": "34.20",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.40",
      "low": "34.60",
      "close": "34.80",
      "average": "34.7122",
      "volume": "1430",
      "turnover": "49638.4",
      "trades": "9"
    },
    {
      "date": "2025-02-14",
      "bid": "34.20",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.40",
      "low": "34.20",
      "close": "35.40",
      "average": "34.3307",
      "volume": "3771",
      "turnover": "129461.2",
      "trades": "6"
    },
    {
      "date": "2025-02-17",
      "bid": "34.20",
      "ask": "34.80",
      "open": "33.60",
      "high": "35.40",
      "low": "33.60",
      "close": "34.80",
      "average": "34.4699",
      "volume": "1311",
      "turnover": "45190",
      "trades": "12"
    },
    {
      "date": "2025-02-18",
      "bid": "32.80",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.60",
      "low": "33.20",
      "close": "33.40",
      "average": "33.3927",
      "volume": "3310",
      "turnover": "110529.8",
      "trades": "17"
    },
    {
      "date": "2025-02-19",
      "bid": "33.40",
      "ask": "34.40",
      "open": "33.80",
      "high": "34.40",
      "low": "33.80",
      "close": "34.00",
      "average": "34.0664",
      "volume": "2275",
      "turnover": "77501",
      "trades": "4"
    },
    {
      "date": "2025-02-20",
      "bid": "33.60",
      "ask": "34.40",
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.8375",
      "volume": "879",
      "turnover": "29743.2",
      "trades": "4"
    },
    {
      "date": "2025-02-21",
      "bid": "33.60",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "20",
      "turnover": "688",
      "trades": "1"
    },
    {
      "date": "2025-02-24",
      "bid": "34.20",
      "ask": "34.80",
      "open": "34.40",
      "high": "35.00",
      "low": "34.40",
      "close": "35.00",
      "average": "34.7157",
      "volume": "1594",
      "turnover": "55336.8",
      "trades": "11"
    },
    {
      "date": "2025-02-25",
      "bid": "33.60",
      "ask": "34.40",
      "open": "35.00",
      "high": "35.20",
      "low": "34.60",
      "close": "35.00",
      "average": "34.7853",
      "volume": "860",
      "turnover": "29915.4",
      "trades": "7"
    },
    {
      "date": "2025-02-26",
      "bid": "34.60",
      "ask": "35.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-27",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.40",
      "high": "34.80",
      "low": "32.80",
      "close": "34.80",
      "average": "33.28",
      "volume": "9318",
      "turnover": "310102.6",
      "trades": "21"
    },
    {
      "date": "2025-02-28",
      "bid": "34.00",
      "ask": "34.80",
      "open": "34.40",
      "high": "39.00",
      "low": "34.40",
      "close": "39.00",
      "average": "34.4525",
      "volume": "1028",
      "turnover": "35417.2",
      "trades": "3"
    },
    {
      "date": "2025-03-03",
      "bid": "34.00",
      "ask": "34.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-04",
      "bid": "34.00",
      "ask": "34.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-05",
      "bid": "34.00",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-06",
      "bid": "34.20",
      "ask": "35.20",
      "open": "34.80",
      "high": "39.00",
      "low": "34.80",
      "close": "39.00",
      "average": "35.1852",
      "volume": "270",
      "turnover": "9500",
      "trades": "3"
    },
    {
      "date": "2025-03-07",
      "bid": "34.20",
      "ask": "38.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-10",
      "bid": "32.80",
      "ask": "35.60",
      "open": "34.20",
      "high": "35.60",
      "low": "34.20",
      "close": "35.60",
      "average": "34.5014",
      "volume": "1845",
      "turnover": "63655",
      "trades": "10"
    },
    {
      "date": "2025-03-11",
      "bid": "35.00",
      "ask": "36.00",
      "open": "34.80",
      "high": "36.00",
      "low": "34.80",
      "close": "36.00",
      "average": "35.1017",
      "volume": "863",
      "turnover": "30292.8",
      "trades": "4"
    },
    {
      "date": "2025-03-12",
      "bid": "34.60",
      "ask": "38.00",
      "open": "34.80",
      "high": "36.00",
      "low": "34.40",
      "close": "36.00",
      "average": "34.9605",
      "volume": "1731",
      "turnover": "60516.6",
      "trades": "10"
    },
    {
      "date": "2025-03-13",
      "bid": "34.80",
      "ask": "35.60",
      "open": "38.00",
      "high": "38.00",
      "low": "35.20",
      "close": "35.60",
      "average": "35.8379",
      "volume": "2485",
      "turnover": "89057.2",
      "trades": "8"
    },
    {
      "date": "2025-03-14",
      "bid": "35.20",
      "ask": "38.80",
      "open": "35.60",
      "high": "36.00",
      "low": "35.20",
      "close": "35.80",
      "average": "35.606",
      "volume": "1594",
      "turnover": "56756",
      "trades": "7"
    },
    {
      "date": "2025-03-17",
      "bid": "35.20",
      "ask": "36.40",
      "open": "35.40",
      "high": "36.40",
      "low": "35.40",
      "close": "36.40",
      "average": "36.3975",
      "volume": "401",
      "turnover": "14595.4",
      "trades": "2"
    },
    {
      "date": "2025-03-18",
      "bid": "35.00",
      "ask": "36.20",
      "open": "36.20",
      "high": "36.20",
      "low": "36.20",
      "close": "36.20",
      "average": "36.20",
      "volume": "388",
      "turnover": "14045.6",
      "trades": "3"
    },
    {
      "date": "2025-03-19",
      "bid": "35.20",
      "ask": "36.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "36.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-20",
      "bid": "34.60",
      "ask": "35.60",
      "open": "35.20",
      "high": "36.20",
      "low": "35.20",
      "close": "35.80",
      "average": "35.2822",
      "volume": "253",
      "turnover": "8926.4",
      "trades": "6"
    },
    {
      "date": "2025-03-21",
      "bid": "34.60",
      "ask": "35.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-24",
      "bid": "34.60",
      "ask": "35.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-25",
      "bid": "34.40",
      "ask": "35.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-26",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.60",
      "high": "34.60",
      "low": "34.60",
      "close": "34.60",
      "average": "34.60",
      "volume": "434",
      "turnover": "15016.4",
      "trades": "1"
    },
    {
      "date": "2025-03-27",
      "bid": "34.00",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.00",
      "close": "35.00",
      "average": "34.1008",
      "volume": "607",
      "turnover": "20699.2",
      "trades": "6"
    },
    {
      "date": "2025-03-28",
      "bid": "34.20",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.20",
      "low": "35.00",
      "close": "35.20",
      "average": "35.05",
      "volume": "40",
      "turnover": "1402",
      "trades": "2"
    },
    {
      "date": "2025-03-31",
      "bid": "33.00",
      "ask": "34.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.00",
      "close": "34.00",
      "average": "34.3508",
      "volume": "858",
      "turnover": "29473",
      "trades": "17"
    },
    {
      "date": "2025-04-01",
      "bid": "33.60",
      "ask": "34.00",
      "open": "32.40",
      "high": "34.00",
      "low": "32.20",
      "close": "34.00",
      "average": "32.387",
      "volume": "705",
      "turnover": "22832.8",
      "trades": "5"
    },
    {
      "date": "2025-04-02",
      "bid": "32.80",
      "ask": "33.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-03",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.20",
      "high": "36.80",
      "low": "33.00",
      "close": "34.20",
      "average": "33.444",
      "volume": "1182",
      "turnover": "39530.8",
      "trades": "10"
    },
    {
      "date": "2025-04-04",
      "bid": "31.80",
      "ask": "32.80",
      "open": "33.40",
      "high": "34.60",
      "low": "33.00",
      "close": "33.00",
      "average": "33.4461",
      "volume": "521",
      "turnover": "17425.4",
      "trades": "5"
    },
    {
      "date": "2025-04-07",
      "bid": "31.80",
      "ask": "33.00",
      "open": "32.40",
      "high": "33.00",
      "low": "32.40",
      "close": "33.00",
      "average": "32.4686",
      "volume": "175",
      "turnover": "5682",
      "trades": "3"
    },
    {
      "date": "2025-04-08",
      "bid": "32.60",
      "ask": "33.60",
      "open": "33.40",
      "high": "33.80",
      "low": "33.40",
      "close": "33.80",
      "average": "33.5171",
      "volume": "70",
      "turnover": "2346.2",
      "trades": "3"
    },
    {
      "date": "2025-04-09",
      "bid": "32.60",
      "ask": "33.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-10",
      "bid": "33.00",
      "ask": "34.00",
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "10",
      "turnover": "342",
      "trades": "1"
    },
    {
      "date": "2025-04-11",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.00",
      "high": "34.00",
      "low": "33.00",
      "close": "34.00",
      "average": "33.2831",
      "volume": "154",
      "turnover": "5125.6",
      "trades": "5"
    },
    {
      "date": "2025-04-14",
      "bid": "32.80",
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-15",
      "bid": "32.80",
      "ask": "33.80",
      "open": "33.20",
      "high": "34.00",
      "low": "33.20",
      "close": "34.00",
      "average": "33.4082",
      "volume": "195",
      "turnover": "6514.6",
      "trades": "4"
    },
    {
      "date": "2025-04-16",
      "bid": "32.80",
      "ask": "34.00",
      "open": "32.80",
      "high": "34.00",
      "low": "31.80",
      "close": "34.00",
      "average": "32.0158",
      "volume": "33193",
      "turnover": "1062701",
      "trades": "18"
    },
    {
      "date": "2025-04-17",
      "bid": "33.60",
      "ask": "34.80",
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "10",
      "turnover": "342",
      "trades": "1"
    },
    {
      "date": "2025-04-22",
      "bid": "33.60",
      "ask": "34.80",
      "open": "33.60",
      "high": "34.20",
      "low": "33.60",
      "close": "34.20",
      "average": "33.9871",
      "volume": "31",
      "turnover": "1053.6",
      "trades": "2"
    },
    {
      "date": "2025-04-23",
      "bid": "33.20",
      "ask": "34.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-24",
      "bid": "33.20",
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-25",
      "bid": "34.00",
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-29",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.60",
      "high": "33.60",
      "low": "33.60",
      "close": "33.60",
      "average": "33.60",
      "volume": "117",
      "turnover": "3931.2",
      "trades": "1"
    },
    {
      "date": "2025-04-30",
      "bid": "33.00",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "20",
      "turnover": "680",
      "trades": "1"
    },
    {
      "date": "2025-05-02",
      "bid": "33.00",
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-05",
      "bid": "33.40",
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-06",
      "bid": "33.40",
      "ask": "34.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-07",
      "bid": "32.80",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "450",
      "turnover": "15030",
      "trades": "1"
    },
    {
      "date": "2025-05-08",
      "bid": "32.00",
      "ask": "32.80",
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "458",
      "turnover": "15022.4",
      "trades": "1"
    },
    {
      "date": "2025-05-09",
      "bid": "32.40",
      "ask": "33.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-12",
      "bid": "31.60",
      "ask": "32.80",
      "open": "32.20",
      "high": "32.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.20",
      "volume": "450",
      "turnover": "14490",
      "trades": "1"
    },
    {
      "date": "2025-05-13",
      "bid": "31.60",
      "ask": "32.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-14",
      "bid": "31.60",
      "ask": "32.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-15",
      "bid": "31.80",
      "ask": "33.80",
      "open": "31.60",
      "high": "32.80",
      "low": "31.60",
      "close": "32.80",
      "average": "32.7707",
      "volume": "205",
      "turnover": "6718",
      "trades": "2"
    },
    {
      "date": "2025-05-16",
      "bid": "35.60",
      "ask": "36.60",
      "open": "33.80",
      "high": "36.60",
      "low": "33.80",
      "close": "36.00",
      "average": "35.0244",
      "volume": "1816",
      "turnover": "63604.4",
      "trades": "5"
    },
    {
      "date": "2025-05-19",
      "bid": "33.60",
      "ask": "34.60",
      "open": "35.60",
      "high": "35.60",
      "low": "34.20",
      "close": "34.20",
      "average": "34.9311",
      "volume": "1637",
      "turnover": "57182.2",
      "trades": "6"
    },
    {
      "date": "2025-05-20",
      "bid": "34.40",
      "ask": "34.80",
      "open": "34.60",
      "high": "34.80",
      "low": "34.60",
      "close": "34.80",
      "average": "34.7432",
      "volume": "500",
      "turnover": "17371.6",
      "trades": "2"
    },
    {
      "date": "2025-05-21",
      "bid": "34.20",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-22",
      "bid": "33.20",
      "ask": "34.20",
      "open": "34.80",
      "high": "34.80",
      "low": "34.20",
      "close": "34.20",
      "average": "34.5195",
      "volume": "939",
      "turnover": "32413.8",
      "trades": "6"
    },
    {
      "date": "2025-05-23",
      "bid": "33.80",
      "ask": "34.80",
      "open": "33.80",
      "high": "34.40",
      "low": "33.80",
      "close": "34.40",
      "average": "33.9978",
      "volume": "91",
      "turnover": "3093.8",
      "trades": "2"
    },
    {
      "date": "2025-05-26",
      "bid": "33.80",
      "ask": "34.60",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "1017",
      "turnover": "34984.8",
      "trades": "3"
    },
    {
      "date": "2025-05-27",
      "bid": "32.80",
      "ask": "33.80",
      "open": "34.80",
      "high": "34.80",
      "low": "33.80",
      "close": "33.80",
      "average": "34.7707",
      "volume": "683",
      "turnover": "23748.4",
      "trades": "4"
    },
    {
      "date": "2025-05-28",
      "bid": "32.80",
      "ask": "33.80",
      "open": "34.40",
      "high": "34.60",
      "low": "32.80",
      "close": "34.40",
      "average": "34.4985",
      "volume": "10960",
      "turnover": "378104",
      "trades": "6"
    },
    {
      "date": "2025-05-30",
      "bid": "32.80",
      "ask": "33.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-02",
      "bid": "32.80",
      "ask": "33.80",
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "10",
      "turnover": "334",
      "trades": "1"
    },
    {
      "date": "2025-06-03",
      "bid": "33.00",
      "ask": "33.80",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "300",
      "turnover": "10200",
      "trades": "1"
    },
    {
      "date": "2025-06-04",
      "bid": "33.00",
      "ask": "33.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-05",
      "bid": "33.00",
      "ask": "33.80",
      "open": "34.00",
      "high": "34.20",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0036",
      "volume": "9330",
      "turnover": "317253.4",
      "trades": "4"
    },
    {
      "date": "2025-06-09",
      "bid": "33.20",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.20",
      "low": "33.80",
      "close": "34.20",
      "average": "34.1334",
      "volume": "1765",
      "turnover": "60245.4",
      "trades": "4"
    },
    {
      "date": "2025-06-10",
      "bid": "33.20",
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-11",
      "bid": "33.40",
      "ask": "33.80",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "588",
      "turnover": "19992",
      "trades": "2"
    },
    {
      "date": "2025-06-12",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.80",
      "low": "34.00",
      "close": "34.40",
      "average": "34.2538",
      "volume": "9726",
      "turnover": "333152.4",
      "trades": "27"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-16",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "119",
      "turnover": "4046",
      "trades": "1"
    },
    {
      "date": "2025-06-17",
      "bid": "33.00",
      "ask": "33.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-18",
      "bid": "32.40",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "268",
      "turnover": "8844",
      "trades": "1"
    },
    {
      "date": "2025-06-19",
      "bid": "32.60",
      "ask": "33.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-23",
      "bid": "32.20",
      "ask": "32.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-24",
      "bid": "32.60",
      "ask": "32.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-25",
      "bid": "32.60",
      "ask": "33.40",
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "42",
      "turnover": "1377.6",
      "trades": "2"
    },
    {
      "date": "2025-06-26",
      "bid": "33.00",
      "ask": "33.80",
      "open": "33.40",
      "high": "33.80",
      "low": "33.00",
      "close": "33.40",
      "average": "33.6389",
      "volume": "144",
      "turnover": "4844",
      "trades": "7"
    },
    {
      "date": "2025-06-27",
      "bid": "33.00",
      "ask": "33.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-30",
      "bid": "33.00",
      "ask": "33.80",
      "open": "33.00",
      "high": "33.80",
      "low": "33.00",
      "close": "33.80",
      "average": "33.5107",
      "volume": "224",
      "turnover": "7506.4",
      "trades": "6"
    },
    {
      "date": "2025-07-01",
      "bid": "34.60",
      "ask": "35.40",
      "open": "33.80",
      "high": "34.80",
      "low": "33.80",
      "close": "34.80",
      "average": "34.431",
      "volume": "1020",
      "turnover": "35119.6",
      "trades": "5"
    },
    {
      "date": "2025-07-02",
      "bid": "35.60",
      "ask": "36.60",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "417",
      "turnover": "15012",
      "trades": "1"
    },
    {
      "date": "2025-07-03",
      "bid": "33.80",
      "ask": "34.80",
      "open": "35.80",
      "high": "35.80",
      "low": "34.40",
      "close": "34.40",
      "average": "35.1053",
      "volume": "4207",
      "turnover": "147688.2",
      "trades": "14"
    },
    {
      "date": "2025-07-04",
      "bid": "34.00",
      "ask": "34.80",
      "open": "34.40",
      "high": "34.80",
      "low": "34.40",
      "close": "34.80",
      "average": "34.7664",
      "volume": "500",
      "turnover": "17383.2",
      "trades": "3"
    },
    {
      "date": "2025-07-07",
      "bid": "33.20",
      "ask": "34.00",
      "open": "34.20",
      "high": "34.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.4311",
      "volume": "2234",
      "turnover": "76919",
      "trades": "15"
    },
    {
      "date": "2025-07-08",
      "bid": "32.40",
      "ask": "33.20",
      "open": "34.00",
      "high": "34.40",
      "low": "31.60",
      "close": "33.60",
      "average": "32.4497",
      "volume": "9727",
      "turnover": "315638.6",
      "trades": "53"
    },
    {
      "date": "2025-07-09",
      "bid": "31.80",
      "ask": "32.60",
      "open": "33.00",
      "high": "33.20",
      "low": "32.20",
      "close": "32.60",
      "average": "32.7607",
      "volume": "6319",
      "turnover": "207014.6",
      "trades": "9"
    },
    {
      "date": "2025-07-10",
      "bid": "32.40",
      "ask": "33.00",
      "open": "32.00",
      "high": "33.20",
      "low": "32.00",
      "close": "33.00",
      "average": "32.5511",
      "volume": "2874",
      "turnover": "93552",
      "trades": "14"
    },
    {
      "date": "2025-07-11",
      "bid": "32.80",
      "ask": "33.60",
      "open": "33.20",
      "high": "33.60",
      "low": "32.80",
      "close": "33.60",
      "average": "33.3124",
      "volume": "242",
      "turnover": "8061.6",
      "trades": "4"
    },
    {
      "date": "2025-07-14",
      "bid": "32.80",
      "ask": "33.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-15",
      "bid": "32.40",
      "ask": "33.40",
      "open": "32.80",
      "high": "32.80",
      "low": "32.60",
      "close": "32.60",
      "average": "32.7578",
      "volume": "147",
      "turnover": "4815.4",
      "trades": "2"
    },
    {
      "date": "2025-07-16",
      "bid": "33.00",
      "ask": "34.00",
      "open": "32.00",
      "high": "33.20",
      "low": "32.00",
      "close": "33.20",
      "average": "33.1065",
      "volume": "184",
      "turnover": "6091.6",
      "trades": "4"
    },
    {
      "date": "2025-07-17",
      "bid": "33.40",
      "ask": "34.40",
      "open": "33.80",
      "high": "33.80",
      "low": "33.80",
      "close": "33.80",
      "average": "33.80",
      "volume": "100",
      "turnover": "3380",
      "trades": "1"
    },
    {
      "date": "2025-07-18",
      "bid": "34.00",
      "ask": "35.00",
      "open": "33.40",
      "high": "35.20",
      "low": "33.20",
      "close": "34.40",
      "average": "33.8659",
      "volume": "2845",
      "turnover": "96348.6",
      "trades": "12"
    },
    {
      "date": "2025-07-21",
      "bid": "33.40",
      "ask": "34.40",
      "open": "34.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.094",
      "volume": "1064",
      "turnover": "36276",
      "trades": "3"
    },
    {
      "date": "2025-07-22",
      "bid": "33.40",
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-23",
      "bid": "33.40",
      "ask": "34.40",
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.5501",
      "volume": "1003",
      "turnover": "33650.8",
      "trades": "3"
    },
    {
      "date": "2025-07-24",
      "bid": "32.80",
      "ask": "33.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-25",
      "bid": "31.40",
      "ask": "32.40",
      "open": "32.80",
      "high": "32.80",
      "low": "31.60",
      "close": "32.60",
      "average": "31.9736",
      "volume": "5168",
      "turnover": "165239.4",
      "trades": "9"
    },
    {
      "date": "2025-07-28",
      "bid": "31.40",
      "ask": "32.60",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.5979",
      "volume": "480",
      "turnover": "15167",
      "trades": "2"
    },
    {
      "date": "2025-07-29",
      "bid": "30.40",
      "ask": "31.20",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "949",
      "turnover": "29419",
      "trades": "4"
    },
    {
      "date": "2025-07-30",
      "bid": "31.20",
      "ask": "32.20",
      "open": "31.60",
      "high": "35.00",
      "low": "31.60",
      "close": "35.00",
      "average": "31.6148",
      "volume": "5500",
      "turnover": "173881.6",
      "trades": "3"
    },
    {
      "date": "2025-07-31",
      "bid": "31.00",
      "ask": "32.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-01",
      "bid": "31.20",
      "ask": "32.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-04",
      "bid": "31.60",
      "ask": "32.20",
      "open": "31.20",
      "high": "33.20",
      "low": "31.20",
      "close": "32.20",
      "average": "32.4607",
      "volume": "623",
      "turnover": "20223",
      "trades": "7"
    },
    {
      "date": "2025-08-05",
      "bid": "31.00",
      "ask": "31.40",
      "open": "32.40",
      "high": "32.60",
      "low": "32.20",
      "close": "32.20",
      "average": "32.3405",
      "volume": "1100",
      "turnover": "35574.6",
      "trades": "10"
    },
    {
      "date": "2025-08-06",
      "bid": "30.80",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.40",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3131",
      "volume": "12355",
      "turnover": "386873.2",
      "trades": "13"
    },
    {
      "date": "2025-08-07",
      "bid": "30.60",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "30.80",
      "close": "30.80",
      "average": "30.8509",
      "volume": "550",
      "turnover": "16968",
      "trades": "2"
    },
    {
      "date": "2025-08-08",
      "bid": "29.00",
      "ask": "30.20",
      "open": "30.40",
      "high": "30.40",
      "low": "29.00",
      "close": "29.00",
      "average": "29.9459",
      "volume": "11059",
      "turnover": "331171.8",
      "trades": "16"
    },
    {
      "date": "2025-08-11",
      "bid": "28.80",
      "ask": "29.40",
      "open": "30.20",
      "high": "30.20",
      "low": "29.20",
      "close": "29.20",
      "average": "29.4319",
      "volume": "2143",
      "turnover": "63072.6",
      "trades": "7"
    },
    {
      "date": "2025-08-12",
      "bid": "30.00",
      "ask": "30.40",
      "open": "28.80",
      "high": "30.00",
      "low": "28.80",
      "close": "30.00",
      "average": "29.6974",
      "volume": "2134",
      "turnover": "63374.2",
      "trades": "6"
    },
    {
      "date": "2025-08-13",
      "bid": "29.60",
      "ask": "30.20",
      "open": "29.80",
      "high": "29.80",
      "low": "29.60",
      "close": "29.60",
      "average": "29.6798",
      "volume": "1118",
      "turnover": "33182",
      "trades": "4"
    },
    {
      "date": "2025-08-14",
      "bid": "29.40",
      "ask": "30.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-15",
      "bid": "30.20",
      "ask": "31.00",
      "open": "30.40",
      "high": "31.00",
      "low": "30.40",
      "close": "31.00",
      "average": "30.4057",
      "volume": "731",
      "turnover": "22226.6",
      "trades": "4"
    },
    {
      "date": "2025-08-18",
      "bid": "29.60",
      "ask": "30.60",
      "open": "30.20",
      "high": "30.20",
      "low": "29.60",
      "close": "29.60",
      "average": "30.0245",
      "volume": "930",
      "turnover": "27922.8",
      "trades": "3"
    },
    {
      "date": "2025-08-19",
      "bid": "29.40",
      "ask": "30.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-20",
      "bid": "29.40",
      "ask": "30.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-21",
      "bid": "30.00",
      "ask": "31.00",
      "open": "30.20",
      "high": "30.40",
      "low": "30.20",
      "close": "30.40",
      "average": "30.284",
      "volume": "1000",
      "turnover": "30284",
      "trades": "3"
    },
    {
      "date": "2025-08-22",
      "bid": "32.40",
      "ask": "33.40",
      "open": "31.20",
      "high": "36.40",
      "low": "31.00",
      "close": "31.20",
      "average": "31.5604",
      "volume": "28170",
      "turnover": "889056.6",
      "trades": "50"
    },
    {
      "date": "2025-08-25",
      "bid": "31.60",
      "ask": "32.60",
      "open": "33.40",
      "high": "33.40",
      "low": "31.60",
      "close": "31.60",
      "average": "32.3353",
      "volume": "3304",
      "turnover": "106835.8",
      "trades": "9"
    },
    {
      "date": "2025-08-26",
      "bid": "32.00",
      "ask": "33.20",
      "open": "32.60",
      "high": "33.20",
      "low": "31.60",
      "close": "33.20",
      "average": "32.5731",
      "volume": "9683",
      "turnover": "315405.4",
      "trades": "20"
    },
    {
      "date": "2025-08-27",
      "bid": "32.00",
      "ask": "32.60",
      "open": "33.20",
      "high": "33.20",
      "low": "32.60",
      "close": "32.60",
      "average": "32.603",
      "volume": "2010",
      "turnover": "65532",
      "trades": "2"
    },
    {
      "date": "2025-08-28",
      "bid": "31.40",
      "ask": "32.40",
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "469",
      "turnover": "15008",
      "trades": "1"
    },
    {
      "date": "2025-08-29",
      "bid": "32.00",
      "ask": "33.00",
      "open": "32.40",
      "high": "32.80",
      "low": "32.40",
      "close": "32.80",
      "average": "32.60",
      "volume": "78",
      "turnover": "2542.8",
      "trades": "2"
    },
    {
      "date": "2025-09-01",
      "bid": "32.40",
      "ask": "33.40",
      "open": "32.80",
      "high": "33.20",
      "low": "32.60",
      "close": "33.00",
      "average": "32.9025",
      "volume": "1019",
      "turnover": "33527.6",
      "trades": "7"
    },
    {
      "date": "2025-09-02",
      "bid": "31.40",
      "ask": "32.60",
      "open": "32.40",
      "high": "32.40",
      "low": "32.40",
      "close": "32.40",
      "average": "32.40",
      "volume": "23",
      "turnover": "745.2",
      "trades": "1"
    },
    {
      "date": "2025-09-03",
      "bid": "32.60",
      "ask": "32.80",
      "open": "33.20",
      "high": "33.20",
      "low": "32.40",
      "close": "32.60",
      "average": "32.9383",
      "volume": "5155",
      "turnover": "169796.8",
      "trades": "7"
    },
    {
      "date": "2025-09-04",
      "bid": "32.60",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "1",
      "turnover": "33.2",
      "trades": "1"
    },
    {
      "date": "2025-09-05",
      "bid": "33.20",
      "ask": "33.60",
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "238",
      "turnover": "7901.6",
      "trades": "1"
    },
    {
      "date": "2025-09-08",
      "bid": "33.60",
      "ask": "34.60",
      "open": "33.80",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.9827",
      "volume": "462",
      "turnover": "15700",
      "trades": "3"
    },
    {
      "date": "2025-09-09",
      "bid": "33.00",
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-10",
      "bid": "33.60",
      "ask": "34.60",
      "open": "34.60",
      "high": "34.60",
      "low": "34.60",
      "close": "34.60",
      "average": "34.60",
      "volume": "100",
      "turnover": "3460",
      "trades": "1"
    },
    {
      "date": "2025-09-11",
      "bid": "33.60",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "33.60",
      "close": "34.00",
      "average": "34.1883",
      "volume": "15449",
      "turnover": "528174.8",
      "trades": "16"
    },
    {
      "date": "2025-09-12",
      "bid": "33.60",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "290",
      "turnover": "9976",
      "trades": "1"
    },
    {
      "date": "2025-09-15",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "2000",
      "turnover": "68800",
      "trades": "2"
    },
    {
      "date": "2025-09-16",
      "bid": "33.40",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "4832",
      "turnover": "164288",
      "trades": "9"
    },
    {
      "date": "2025-09-17",
      "bid": "32.40",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "1890",
      "turnover": "62748",
      "trades": "3"
    },
    {
      "date": "2025-09-18",
      "bid": "33.20",
      "ask": "34.20",
      "open": "32.80",
      "high": "34.00",
      "low": "32.80",
      "close": "34.00",
      "average": "33.8109",
      "volume": "567",
      "turnover": "19170.8",
      "trades": "4"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": "34.20",
      "open": "33.40",
      "high": "34.40",
      "low": "33.40",
      "close": "34.40",
      "average": "34.0815",
      "volume": "888",
      "turnover": "30264.4",
      "trades": "4"
    },
    {
      "date": "2025-09-22",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "17",
      "turnover": "578",
      "trades": "2"
    },
    {
      "date": "2025-09-23",
      "bid": "32.60",
      "ask": "33.40",
      "open": "33.80",
      "high": "33.80",
      "low": "33.40",
      "close": "33.60",
      "average": "33.6111",
      "volume": "4511",
      "turnover": "151619.8",
      "trades": "8"
    },
    {
      "date": "2025-09-24",
      "bid": "32.80",
      "ask": "33.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-25",
      "bid": "32.60",
      "ask": "33.40",
      "open": "33.60",
      "high": "34.20",
      "low": "33.60",
      "close": "33.60",
      "average": "33.7847",
      "volume": "1544",
      "turnover": "52163.6",
      "trades": "5"
    },
    {
      "date": "2025-09-26",
      "bid": "34.80",
      "ask": "35.60",
      "open": "33.00",
      "high": "35.20",
      "low": "33.00",
      "close": "35.20",
      "average": "34.6892",
      "volume": "2555",
      "turnover": "88630.8",
      "trades": "12"
    },
    {
      "date": "2025-09-29",
      "bid": "34.00",
      "ask": "35.00",
      "open": "35.80",
      "high": "36.60",
      "low": "34.00",
      "close": "34.80",
      "average": "35.5075",
      "volume": "3516",
      "turnover": "124844.2",
      "trades": "22"
    },
    {
      "date": "2025-09-30",
      "bid": "35.40",
      "ask": "36.60",
      "open": "34.80",
      "high": "36.60",
      "low": "34.80",
      "close": "35.40",
      "average": "35.4505",
      "volume": "4698",
      "turnover": "166546.4",
      "trades": "10"
    },
    {
      "date": "2025-10-01",
      "bid": "35.20",
      "ask": "36.60",
      "open": "36.40",
      "high": "36.40",
      "low": "35.80",
      "close": "35.80",
      "average": "36.1533",
      "volume": "1019",
      "turnover": "36840.2",
      "trades": "3"
    },
    {
      "date": "2025-10-02",
      "bid": "35.40",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "600",
      "turnover": "21480",
      "trades": "1"
    },
    {
      "date": "2025-10-03",
      "bid": "34.80",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "730",
      "turnover": "26134",
      "trades": "4"
    },
    {
      "date": "2025-10-06",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "2941",
      "turnover": "103523.2",
      "trades": "15"
    },
    {
      "date": "2025-10-07",
      "bid": "34.20",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.20",
      "low": "35.00",
      "close": "35.20",
      "average": "35.0642",
      "volume": "1000",
      "turnover": "35064.2",
      "trades": "3"
    },
    {
      "date": "2025-10-08",
      "bid": "34.80",
      "ask": "35.40",
      "open": "35.20",
      "high": "35.20",
      "low": "34.60",
      "close": "34.60",
      "average": "35.135",
      "volume": "4618",
      "turnover": "162253.6",
      "trades": "8"
    },
    {
      "date": "2025-10-09",
      "bid": "34.00",
      "ask": "35.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-10",
      "bid": "34.40",
      "ask": "35.40",
      "open": "35.20",
      "high": "35.40",
      "low": "34.40",
      "close": "35.40",
      "average": "35.3617",
      "volume": "2414",
      "turnover": "85363.2",
      "trades": "6"
    },
    {
      "date": "2025-10-13",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.40",
      "low": "35.40",
      "close": "35.40",
      "average": "35.40",
      "volume": "1150",
      "turnover": "40710",
      "trades": "3"
    },
    {
      "date": "2025-10-14",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.40",
      "high": "35.60",
      "low": "35.20",
      "close": "35.60",
      "average": "35.5639",
      "volume": "1353",
      "turnover": "48118",
      "trades": "5"
    },
    {
      "date": "2025-10-15",
      "bid": "34.40",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.40",
      "low": "35.40",
      "close": "35.40",
      "average": "35.40",
      "volume": "2010",
      "turnover": "71154",
      "trades": "4"
    },
    {
      "date": "2025-10-16",
      "bid": "35.00",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.40",
      "low": "35.00",
      "close": "35.40",
      "average": "35.344",
      "volume": "2686",
      "turnover": "94934",
      "trades": "6"
    },
    {
      "date": "2025-10-17",
      "bid": "35.60",
      "ask": "36.80",
      "open": "35.40",
      "high": "35.40",
      "low": "35.40",
      "close": "35.40",
      "average": "35.40",
      "volume": "1648",
      "turnover": "58339.2",
      "trades": "3"
    },
    {
      "date": "2025-10-20",
      "bid": "34.60",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.40",
      "low": "34.60",
      "close": "35.40",
      "average": "34.8602",
      "volume": "1873",
      "turnover": "65293.2",
      "trades": "8"
    },
    {
      "date": "2025-10-21",
      "bid": "36.20",
      "ask": "37.40",
      "open": "35.40",
      "high": "37.80",
      "low": "35.40",
      "close": "37.20",
      "average": "36.0249",
      "volume": "3328",
      "turnover": "119890.8",
      "trades": "11"
    },
    {
      "date": "2025-10-22",
      "bid": "36.40",
      "ask": "37.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-23",
      "bid": "37.20",
      "ask": "38.40",
      "open": "37.40",
      "high": "37.60",
      "low": "37.40",
      "close": "37.60",
      "average": "37.5612",
      "volume": "510",
      "turnover": "19156.2",
      "trades": "4"
    },
    {
      "date": "2025-10-24",
      "bid": "38.00",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-27",
      "bid": "37.40",
      "ask": "38.60",
      "open": "35.80",
      "high": "38.60",
      "low": "35.80",
      "close": "38.60",
      "average": "37.8789",
      "volume": "844",
      "turnover": "31969.8",
      "trades": "9"
    },
    {
      "date": "2025-10-28",
      "bid": "37.60",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "141",
      "turnover": "5442.6",
      "trades": "1"
    },
    {
      "date": "2025-10-29",
      "bid": "38.00",
      "ask": "39.20",
      "open": "37.60",
      "high": "38.40",
      "low": "37.60",
      "close": "38.40",
      "average": "38.1438",
      "volume": "1085",
      "turnover": "41386",
      "trades": "4"
    },
    {
      "date": "2025-10-30",
      "bid": "38.20",
      "ask": "39.20",
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "231",
      "turnover": "8778",
      "trades": "1"
    },
    {
      "date": "2025-10-31",
      "bid": "37.60",
      "ask": "38.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-03",
      "bid": "35.60",
      "ask": "36.80",
      "open": "37.60",
      "high": "38.20",
      "low": "36.00",
      "close": "36.00",
      "average": "37.3127",
      "volume": "1522",
      "turnover": "56790",
      "trades": "7"
    },
    {
      "date": "2025-11-04",
      "bid": "38.20",
      "ask": "39.60",
      "open": "35.40",
      "high": "38.80",
      "low": "35.40",
      "close": "38.80",
      "average": "37.4832",
      "volume": "1010",
      "turnover": "37858",
      "trades": "5"
    },
    {
      "date": "2025-11-05",
      "bid": "34.00",
      "ask": "34.40",
      "open": "38.20",
      "high": "38.20",
      "low": "34.40",
      "close": "34.40",
      "average": "35.6052",
      "volume": "80249",
      "turnover": "2656559",
      "trades": "9"
    },
    {
      "date": "2025-11-06",
      "bid": "32.60",
      "ask": "33.40",
      "open": "34.00",
      "high": "35.60",
      "low": "32.80",
      "close": "33.00",
      "average": "33.7067",
      "volume": "11052",
      "turnover": "372526",
      "trades": "24"
    },
    {
      "date": "2025-11-07",
      "bid": "32.60",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.40",
      "low": "32.40",
      "close": "32.40",
      "average": "32.4306",
      "volume": "43234",
      "turnover": "1402104.8",
      "trades": "7"
    },
    {
      "date": "2025-11-10",
      "bid": "33.00",
      "ask": "33.80",
      "open": "32.40",
      "high": "33.80",
      "low": "32.40",
      "close": "33.40",
      "average": "33.5814",
      "volume": "1960",
      "turnover": "65819.6",
      "trades": "9"
    },
    {
      "date": "2025-11-11",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.60",
      "high": "34.60",
      "low": "33.20",
      "close": "33.20",
      "average": "34.0182",
      "volume": "3665",
      "turnover": "124676.8",
      "trades": "14"
    },
    {
      "date": "2025-11-12",
      "bid": "32.60",
      "ask": "33.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-13",
      "bid": "33.00",
      "ask": "33.80",
      "open": "33.20",
      "high": "33.60",
      "low": "33.20",
      "close": "33.20",
      "average": "33.4803",
      "volume": "675",
      "turnover": "22599.2",
      "trades": "4"
    },
    {
      "date": "2025-11-14",
      "bid": "32.20",
      "ask": "33.20",
      "open": "33.60",
      "high": "34.20",
      "low": "32.00",
      "close": "32.00",
      "average": "33.7676",
      "volume": "3553",
      "turnover": "119976.2",
      "trades": "8"
    },
    {
      "date": "2025-11-17",
      "bid": "33.20",
      "ask": "34.00",
      "open": "32.60",
      "high": "35.00",
      "low": "32.60",
      "close": "33.20",
      "average": "33.4687",
      "volume": "3257",
      "turnover": "109007.4",
      "trades": "17"
    },
    {
      "date": "2025-11-18",
      "bid": "33.80",
      "ask": "34.60",
      "open": "34.00",
      "high": "34.60",
      "low": "33.40",
      "close": "34.60",
      "average": "33.5105",
      "volume": "84661",
      "turnover": "2837034.2",
      "trades": "7"
    },
    {
      "date": "2025-11-19",
      "bid": "34.00",
      "ask": "34.60",
      "open": "33.80",
      "high": "34.80",
      "low": "33.80",
      "close": "34.80",
      "average": "34.5407",
      "volume": "270",
      "turnover": "9326",
      "trades": "2"
    },
    {
      "date": "2025-11-20",
      "bid": "35.00",
      "ask": "35.80",
      "open": "35.60",
      "high": "35.80",
      "low": "35.60",
      "close": "35.80",
      "average": "35.7954",
      "volume": "6294",
      "turnover": "225296",
      "trades": "8"
    },
    {
      "date": "2025-11-21",
      "bid": "36.20",
      "ask": "37.00",
      "open": "35.80",
      "high": "39.00",
      "low": "35.20",
      "close": "37.00",
      "average": "35.8977",
      "volume": "10089",
      "turnover": "362172.2",
      "trades": "61"
    },
    {
      "date": "2025-11-24",
      "bid": "35.20",
      "ask": "38.00",
      "open": "36.20",
      "high": "36.20",
      "low": "33.60",
      "close": "35.40",
      "average": "35.238",
      "volume": "4066",
      "turnover": "143277.8",
      "trades": "18"
    },
    {
      "date": "2025-11-25",
      "bid": "37.40",
      "ask": "38.00",
      "open": "35.40",
      "high": "37.40",
      "low": "32.80",
      "close": "37.40",
      "average": "34.6802",
      "volume": "17585",
      "turnover": "609850.8",
      "trades": "44"
    },
    {
      "date": "2025-11-26",
      "bid": "35.80",
      "ask": "37.00",
      "open": "37.40",
      "high": "37.40",
      "low": "35.40",
      "close": "36.20",
      "average": "36.1669",
      "volume": "8734",
      "turnover": "315881.6",
      "trades": "26"
    },
    {
      "date": "2025-11-27",
      "bid": "36.20",
      "ask": "37.00",
      "open": "36.80",
      "high": "36.80",
      "low": "36.80",
      "close": "36.80",
      "average": "36.80",
      "volume": "208",
      "turnover": "7654.4",
      "trades": "2"
    },
    {
      "date": "2025-11-28",
      "bid": "37.00",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.4881",
      "volume": "2178",
      "turnover": "81649",
      "trades": "9"
    },
    {
      "date": "2025-12-01",
      "bid": "37.00",
      "ask": "37.80",
      "open": "37.60",
      "high": "38.00",
      "low": "36.60",
      "close": "37.00",
      "average": "37.8322",
      "volume": "14427",
      "turnover": "545805.8",
      "trades": "17"
    },
    {
      "date": "2025-12-02",
      "bid": "37.20",
      "ask": "38.00",
      "open": "37.20",
      "high": "37.60",
      "low": "37.20",
      "close": "37.20",
      "average": "37.3741",
      "volume": "2491",
      "turnover": "93099",
      "trades": "8"
    },
    {
      "date": "2025-12-03",
      "bid": "36.80",
      "ask": "37.40",
      "open": "38.00",
      "high": "38.00",
      "low": "36.80",
      "close": "37.40",
      "average": "37.4236",
      "volume": "254",
      "turnover": "9505.6",
      "trades": "4"
    },
    {
      "date": "2025-12-04",
      "bid": "38.80",
      "ask": "40.00",
      "open": "37.80",
      "high": "38.60",
      "low": "37.20",
      "close": "38.60",
      "average": "38.317",
      "volume": "17933",
      "turnover": "687138",
      "trades": "19"
    },
    {
      "date": "2025-12-05",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.20",
      "high": "39.00",
      "low": "38.20",
      "close": "38.60",
      "average": "38.6776",
      "volume": "3940",
      "turnover": "152389.8",
      "trades": "12"
    },
    {
      "date": "2025-12-08",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.80",
      "high": "38.80",
      "low": "38.00",
      "close": "38.00",
      "average": "38.056",
      "volume": "16146",
      "turnover": "614452",
      "trades": "8"
    },
    {
      "date": "2025-12-09",
      "bid": "37.60",
      "ask": "38.40",
      "open": "38.40",
      "high": "38.40",
      "low": "38.00",
      "close": "38.40",
      "average": "38.1014",
      "volume": "986",
      "turnover": "37568",
      "trades": "3"
    },
    {
      "date": "2025-12-10",
      "bid": "37.00",
      "ask": "38.00",
      "open": "38.80",
      "high": "38.80",
      "low": "37.00",
      "close": "37.00",
      "average": "38.1971",
      "volume": "345",
      "turnover": "13178",
      "trades": "3"
    },
    {
      "date": "2025-12-11",
      "bid": "37.00",
      "ask": "38.40",
      "open": "38.20",
      "high": "38.40",
      "low": "38.00",
      "close": "38.00",
      "average": "38.20",
      "volume": "1142",
      "turnover": "43624.4",
      "trades": "4"
    },
    {
      "date": "2025-12-12",
      "bid": "37.00",
      "ask": "38.00",
      "open": "38.40",
      "high": "38.40",
      "low": "38.40",
      "close": "38.40",
      "average": "38.40",
      "volume": "200",
      "turnover": "7680",
      "trades": "2"
    },
    {
      "date": "2025-12-15",
      "bid": "38.40",
      "ask": "39.80",
      "open": "36.80",
      "high": "38.60",
      "low": "36.80",
      "close": "38.60",
      "average": "37.8038",
      "volume": "3689",
      "turnover": "139458.4",
      "trades": "7"
    },
    {
      "date": "2025-12-16",
      "bid": "37.40",
      "ask": "38.20",
      "open": "38.40",
      "high": "38.40",
      "low": "38.20",
      "close": "38.20",
      "average": "38.2681",
      "volume": "1234",
      "turnover": "47222.8",
      "trades": "2"
    },
    {
      "date": "2025-12-17",
      "bid": "37.60",
      "ask": "38.20",
      "open": "38.40",
      "high": "38.40",
      "low": "38.20",
      "close": "38.40",
      "average": "38.3552",
      "volume": "1700",
      "turnover": "65203.8",
      "trades": "3"
    },
    {
      "date": "2025-12-18",
      "bid": "38.20",
      "ask": "39.60",
      "open": "37.60",
      "high": "38.60",
      "low": "37.60",
      "close": "38.60",
      "average": "38.5776",
      "volume": "447",
      "turnover": "17244.2",
      "trades": "4"
    },
    {
      "date": "2025-12-19",
      "bid": "39.00",
      "ask": "40.20",
      "open": "39.60",
      "high": "39.60",
      "low": "38.20",
      "close": "39.00",
      "average": "38.646",
      "volume": "986",
      "turnover": "38105",
      "trades": "5"
    },
    {
      "date": "2025-12-22",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.20",
      "high": "39.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.20",
      "volume": "152",
      "turnover": "5958.4",
      "trades": "1"
    },
    {
      "date": "2025-12-23",
      "bid": "38.00",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.20",
      "low": "38.80",
      "close": "38.80",
      "average": "38.9766",
      "volume": "1695",
      "turnover": "66065.4",
      "trades": "4"
    },
    {
      "date": "2025-12-29",
      "bid": "38.20",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.20",
      "low": "38.00",
      "close": "38.00",
      "average": "38.566",
      "volume": "53",
      "turnover": "2044",
      "trades": "2"
    },
    {
      "date": "2025-12-30",
      "bid": "38.20",
      "ask": "39.20",
      "open": "39.20",
      "high": "40.40",
      "low": "39.20",
      "close": "39.40",
      "average": "39.5086",
      "volume": "1388",
      "turnover": "54838",
      "trades": "9"
    },
    {
      "date": "2026-01-02",
      "bid": "36.60",
      "ask": "40.20",
      "open": "39.20",
      "high": "40.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.2142",
      "volume": "845",
      "turnover": "33136",
      "trades": "3"
    },
    {
      "date": "2026-01-05",
      "bid": "38.60",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "150",
      "turnover": "6000",
      "trades": "1"
    },
    {
      "date": "2026-01-07",
      "bid": "38.80",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.60",
      "low": "39.00",
      "close": "39.40",
      "average": "39.7207",
      "volume": "3266",
      "turnover": "129727.8",
      "trades": "12"
    },
    {
      "date": "2026-01-08",
      "bid": "38.60",
      "ask": "40.00",
      "open": "39.40",
      "high": "39.60",
      "low": "39.40",
      "close": "39.60",
      "average": "39.5987",
      "volume": "157",
      "turnover": "6217",
      "trades": "4"
    },
    {
      "date": "2026-01-09",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.60",
      "high": "40.60",
      "low": "38.60",
      "close": "39.20",
      "average": "39.545",
      "volume": "651",
      "turnover": "25743.8",
      "trades": "6"
    },
    {
      "date": "2026-01-12",
      "bid": "38.80",
      "ask": "40.20",
      "open": "39.60",
      "high": "39.60",
      "low": "39.60",
      "close": "39.60",
      "average": "39.60",
      "volume": "200",
      "turnover": "7920",
      "trades": "1"
    },
    {
      "date": "2026-01-13",
      "bid": "38.20",
      "ask": "39.60",
      "open": "38.80",
      "high": "38.80",
      "low": "38.40",
      "close": "38.40",
      "average": "38.5754",
      "volume": "912",
      "turnover": "35180.8",
      "trades": "3"
    },
    {
      "date": "2026-01-14",
      "bid": "38.00",
      "ask": "39.40",
      "open": "38.20",
      "high": "38.80",
      "low": "38.20",
      "close": "38.80",
      "average": "38.4991",
      "volume": "2825",
      "turnover": "108760",
      "trades": "6"
    },
    {
      "date": "2026-01-15",
      "bid": "37.60",
      "ask": "38.60",
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "493",
      "turnover": "18734",
      "trades": "2"
    },
    {
      "date": "2026-01-16",
      "bid": "37.80",
      "ask": "38.80",
      "open": "38.60",
      "high": "39.40",
      "low": "38.00",
      "close": "38.40",
      "average": "38.7468",
      "volume": "2781",
      "turnover": "107754.8",
      "trades": "10"
    },
    {
      "date": "2026-01-19",
      "bid": "37.60",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-20",
      "bid": "37.00",
      "ask": "38.20",
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "400",
      "turnover": "15040",
      "trades": "1"
    },
    {
      "date": "2026-01-21",
      "bid": "37.00",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "200",
      "turnover": "7640",
      "trades": "2"
    },
    {
      "date": "2026-01-22",
      "bid": "37.00",
      "ask": "37.60",
      "open": "38.40",
      "high": "38.40",
      "low": "37.60",
      "close": "37.60",
      "average": "38.2303",
      "volume": "943",
      "turnover": "36051.2",
      "trades": "4"
    },
    {
      "date": "2026-01-23",
      "bid": "37.60",
      "ask": "38.40",
      "open": "36.80",
      "high": "38.80",
      "low": "36.60",
      "close": "37.60",
      "average": "37.2598",
      "volume": "1646",
      "turnover": "61329.6",
      "trades": "7"
    },
    {
      "date": "2026-01-26",
      "bid": "37.40",
      "ask": "38.80",
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "227",
      "turnover": "8535.2",
      "trades": "1"
    },
    {
      "date": "2026-01-27",
      "bid": "37.80",
      "ask": "38.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-28",
      "bid": "37.60",
      "ask": "38.60",
      "open": "37.40",
      "high": "40.00",
      "low": "35.60",
      "close": "38.80",
      "average": "38.1375",
      "volume": "3452",
      "turnover": "131650.8",
      "trades": "11"
    },
    {
      "date": "2026-01-29",
      "bid": "39.40",
      "ask": "40.60",
      "open": "39.00",
      "high": "40.40",
      "low": "36.20",
      "close": "40.00",
      "average": "39.7549",
      "volume": "13365",
      "turnover": "531323.6",
      "trades": "28"
    },
    {
      "date": "2026-01-30",
      "bid": "38.20",
      "ask": "39.20",
      "open": "40.60",
      "high": "40.60",
      "low": "39.40",
      "close": "39.40",
      "average": "39.4679",
      "volume": "424",
      "turnover": "16734.4",
      "trades": "2"
    },
    {
      "date": "2026-02-02",
      "bid": "40.00",
      "ask": "41.20",
      "open": "38.40",
      "high": "40.80",
      "low": "38.40",
      "close": "40.00",
      "average": "39.9903",
      "volume": "12678",
      "turnover": "506996.8",
      "trades": "9"
    },
    {
      "date": "2026-02-03",
      "bid": "40.00",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.20",
      "low": "41.00",
      "close": "41.00",
      "average": "41.0025",
      "volume": "81",
      "turnover": "3321.2",
      "trades": "2"
    },
    {
      "date": "2026-02-04",
      "bid": "39.40",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0244",
      "volume": "82",
      "turnover": "3282",
      "trades": "2"
    },
    {
      "date": "2026-02-05",
      "bid": "38.60",
      "ask": "39.80",
      "open": "39.40",
      "high": "39.40",
      "low": "39.40",
      "close": "39.40",
      "average": "39.40",
      "volume": "400",
      "turnover": "15760",
      "trades": "1"
    },
    {
      "date": "2026-02-06",
      "bid": "38.80",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-09",
      "bid": "38.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "5",
      "turnover": "200",
      "trades": "1"
    },
    {
      "date": "2026-02-10",
      "bid": "38.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "12",
      "turnover": "480",
      "trades": "1"
    },
    {
      "date": "2026-02-11",
      "bid": "38.60",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "40.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-12",
      "bid": "40.00",
      "ask": "41.00",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "393",
      "turnover": "15720",
      "trades": "1"
    },
    {
      "date": "2026-02-13",
      "bid": "39.80",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "40.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-16",
      "bid": "39.60",
      "ask": "40.80",
      "open": "39.60",
      "high": "39.60",
      "low": "39.60",
      "close": "39.60",
      "average": "39.60",
      "volume": "42",
      "turnover": "1663.2",
      "trades": "1"
    },
    {
      "date": "2026-02-17",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.80",
      "high": "39.80",
      "low": "39.80",
      "close": "39.80",
      "average": "39.80",
      "volume": "1",
      "turnover": "39.8",
      "trades": "1"
    },
    {
      "date": "2026-02-18",
      "bid": "38.60",
      "ask": "39.60",
      "open": "39.60",
      "high": "39.60",
      "low": "38.60",
      "close": "38.60",
      "average": "39.5637",
      "volume": "413",
      "turnover": "16339.8",
      "trades": "2"
    },
    {
      "date": "2026-02-19",
      "bid": "37.60",
      "ask": "38.80",
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "400",
      "turnover": "15440",
      "trades": "1"
    },
    {
      "date": "2026-02-20",
      "bid": "37.60",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-23",
      "bid": "37.80",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-24",
      "bid": "37.60",
      "ask": "39.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-25",
      "bid": "38.60",
      "ask": "39.80",
      "open": "38.80",
      "high": "39.00",
      "low": "38.80",
      "close": "39.00",
      "average": "38.9084",
      "volume": "738",
      "turnover": "28714.4",
      "trades": "2"
    },
    {
      "date": "2026-02-26",
      "bid": "38.80",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-27",
      "bid": "39.00",
      "ask": "40.00",
      "open": "40.00",
      "high": "42.00",
      "low": "39.80",
      "close": "40.00",
      "average": "40.4574",
      "volume": "3162",
      "turnover": "127926.2",
      "trades": "11"
    },
    {
      "date": "2026-03-02",
      "bid": "39.20",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "40.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-03",
      "bid": "40.00",
      "ask": "41.60",
      "open": "38.00",
      "high": "40.40",
      "low": "38.00",
      "close": "40.40",
      "average": "39.6242",
      "volume": "1225",
      "turnover": "48539.6",
      "trades": "4"
    },
    {
      "date": "2026-03-04",
      "bid": "42.80",
      "ask": "44.40",
      "open": "41.60",
      "high": "44.40",
      "low": "41.60",
      "close": "44.40",
      "average": "41.6643",
      "volume": "479",
      "turnover": "19957.2",
      "trades": "4"
    },
    {
      "date": "2026-03-05",
      "bid": "41.20",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "42.80",
      "close": "42.80",
      "average": "42.80",
      "volume": "380",
      "turnover": "16264",
      "trades": "1"
    },
    {
      "date": "2026-03-06",
      "bid": "44.00",
      "ask": "45.40",
      "open": "42.80",
      "high": "43.00",
      "low": "42.80",
      "close": "43.00",
      "average": "42.9898",
      "volume": "391",
      "turnover": "16809",
      "trades": "4"
    },
    {
      "date": "2026-03-09",
      "bid": "43.80",
      "ask": "44.00",
      "open": "45.40",
      "high": "45.40",
      "low": "43.80",
      "close": "43.80",
      "average": "44.3413",
      "volume": "1212",
      "turnover": "53741.6",
      "trades": "9"
    },
    {
      "date": "2026-03-10",
      "bid": "41.20",
      "ask": "42.80",
      "open": "42.40",
      "high": "42.40",
      "low": "42.40",
      "close": "42.40",
      "average": "42.40",
      "volume": "176",
      "turnover": "7462.4",
      "trades": "2"
    },
    {
      "date": "2026-03-11",
      "bid": "41.40",
      "ask": "42.60",
      "open": "41.40",
      "high": "41.40",
      "low": "41.40",
      "close": "41.40",
      "average": "41.40",
      "volume": "100",
      "turnover": "4140",
      "trades": "2"
    },
    {
      "date": "2026-03-12",
      "bid": "41.40",
      "ask": "42.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "41.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-13",
      "bid": "41.40",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.00",
      "low": "39.80",
      "close": "43.00",
      "average": "40.9223",
      "volume": "2759",
      "turnover": "112904.6",
      "trades": "11"
    },
    {
      "date": "2026-03-16",
      "bid": "41.60",
      "ask": "42.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-17",
      "bid": "43.00",
      "ask": "44.00",
      "open": "42.80",
      "high": "44.00",
      "low": "42.80",
      "close": "44.00",
      "average": "43.6047",
      "volume": "1106",
      "turnover": "48226.8",
      "trades": "5"
    },
    {
      "date": "2026-03-18",
      "bid": "42.80",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "44.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-19",
      "bid": "41.60",
      "ask": "42.80",
      "open": "43.40",
      "high": "43.40",
      "low": "42.80",
      "close": "42.80",
      "average": "42.8076",
      "volume": "475",
      "turnover": "20333.6",
      "trades": "3"
    },
    {
      "date": "2026-03-20",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.00",
      "high": "43.60",
      "low": "43.00",
      "close": "43.60",
      "average": "43.0105",
      "volume": "2280",
      "turnover": "98064",
      "trades": "3"
    },
    {
      "date": "2026-03-23",
      "bid": "42.80",
      "ask": "43.40",
      "open": "42.60",
      "high": "42.60",
      "low": "42.60",
      "close": "42.60",
      "average": "42.60",
      "volume": "10",
      "turnover": "426",
      "trades": "1"
    },
    {
      "date": "2026-03-24",
      "bid": "42.80",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-25",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.40",
      "high": "43.60",
      "low": "43.40",
      "close": "43.60",
      "average": "43.4375",
      "volume": "32",
      "turnover": "1390",
      "trades": "3"
    },
    {
      "date": "2026-03-26",
      "bid": "42.80",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": "42.80",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-30",
      "bid": "45.00",
      "ask": "46.80",
      "open": "43.60",
      "high": "44.20",
      "low": "43.60",
      "close": "44.20",
      "average": "44.0258",
      "volume": "31",
      "turnover": "1364.8",
      "trades": "3"
    },
    {
      "date": "2026-03-31",
      "bid": "44.80",
      "ask": "45.40",
      "open": "47.40",
      "high": "54.00",
      "low": "42.80",
      "close": "47.20",
      "average": "49.997",
      "volume": "3712",
      "turnover": "185589",
      "trades": "22"
    },
    {
      "date": "2026-04-01",
      "bid": "41.60",
      "ask": "42.60",
      "open": "44.20",
      "high": "44.20",
      "low": "40.80",
      "close": "42.60",
      "average": "42.1715",
      "volume": "2416",
      "turnover": "101886.4",
      "trades": "14"
    },
    {
      "date": "2026-04-02",
      "bid": "41.80",
      "ask": "43.20",
      "open": "41.60",
      "high": "41.60",
      "low": "41.40",
      "close": "41.60",
      "average": "41.56",
      "volume": "30",
      "turnover": "1246.8",
      "trades": "4"
    },
    {
      "date": "2026-04-07",
      "bid": "41.00",
      "ask": "42.20",
      "open": "41.60",
      "high": "41.60",
      "low": "41.60",
      "close": "41.60",
      "average": "41.60",
      "volume": "363",
      "turnover": "15100.8",
      "trades": "2"
    },
    {
      "date": "2026-04-08",
      "bid": "41.00",
      "ask": "41.80",
      "open": "41.80",
      "high": "41.80",
      "low": "41.80",
      "close": "41.80",
      "average": "41.80",
      "volume": "4",
      "turnover": "167.2",
      "trades": "1"
    },
    {
      "date": "2026-04-09",
      "bid": "41.60",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.40",
      "low": "42.20",
      "close": "42.80",
      "average": "42.7086",
      "volume": "2243",
      "turnover": "95795.4",
      "trades": "10"
    },
    {
      "date": "2026-04-10",
      "bid": "41.80",
      "ask": "42.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-13",
      "bid": "42.80",
      "ask": "44.20",
      "open": "42.80",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.5648",
      "volume": "472",
      "turnover": "20090.6",
      "trades": "5"
    },
    {
      "date": "2026-04-14",
      "bid": "42.20",
      "ask": "43.60",
      "open": "43.80",
      "high": "44.00",
      "low": "43.40",
      "close": "43.40",
      "average": "43.7699",
      "volume": "579",
      "turnover": "25342.8",
      "trades": "4"
    },
    {
      "date": "2026-04-15",
      "bid": "43.40",
      "ask": "44.80",
      "open": "43.60",
      "high": "43.60",
      "low": "43.60",
      "close": "43.60",
      "average": "43.60",
      "volume": "350",
      "turnover": "15260",
      "trades": "1"
    },
    {
      "date": "2026-04-16",
      "bid": "43.60",
      "ask": "44.80",
      "open": "44.80",
      "high": "44.80",
      "low": "43.60",
      "close": "43.60",
      "average": "44.1077",
      "volume": "104",
      "turnover": "4587.2",
      "trades": "2"
    },
    {
      "date": "2026-04-17",
      "bid": "43.60",
      "ask": "44.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-20",
      "bid": "44.00",
      "ask": "45.20",
      "open": "45.20",
      "high": "45.20",
      "low": "44.00",
      "close": "44.00",
      "average": "44.3434",
      "volume": "113",
      "turnover": "5010.8",
      "trades": "3"
    },
    {
      "date": "2026-04-21",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.20",
      "high": "44.20",
      "low": "44.20",
      "close": "44.20",
      "average": "44.20",
      "volume": "4",
      "turnover": "176.8",
      "trades": "1"
    },
    {
      "date": "2026-04-22",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.00",
      "high": "45.20",
      "low": "43.80",
      "close": "44.00",
      "average": "43.9842",
      "volume": "366",
      "turnover": "16098.2",
      "trades": "5"
    },
    {
      "date": "2026-04-23",
      "bid": "43.80",
      "ask": "45.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "44.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-24",
      "bid": "43.60",
      "ask": "44.80",
      "open": "45.20",
      "high": "45.40",
      "low": "44.80",
      "close": "44.80",
      "average": "45.1198",
      "volume": "459",
      "turnover": "20710",
      "trades": "3"
    },
    {
      "date": "2026-04-27",
      "bid": "43.60",
      "ask": "44.80",
      "open": "43.60",
      "high": "44.80",
      "low": "43.60",
      "close": "44.80",
      "average": "44.70",
      "volume": "120",
      "turnover": "5364",
      "trades": "4"
    },
    {
      "date": "2026-04-28",
      "bid": "43.60",
      "ask": "44.80",
      "open": "43.60",
      "high": "43.60",
      "low": "43.60",
      "close": "43.60",
      "average": "43.60",
      "volume": "10",
      "turnover": "436",
      "trades": "1"
    },
    {
      "date": "2026-04-29",
      "bid": "43.60",
      "ask": "44.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-30",
      "bid": "44.20",
      "ask": "45.60",
      "open": "44.80",
      "high": "45.00",
      "low": "44.80",
      "close": "45.00",
      "average": "44.9636",
      "volume": "110",
      "turnover": "4946",
      "trades": "2"
    },
    {
      "date": "2026-05-04",
      "bid": "44.20",
      "ask": "45.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-05",
      "bid": "44.40",
      "ask": "45.00",
      "open": "44.80",
      "high": "44.80",
      "low": "44.80",
      "close": "44.80",
      "average": "44.80",
      "volume": "200",
      "turnover": "8960",
      "trades": "1"
    },
    {
      "date": "2026-05-06",
      "bid": "44.60",
      "ask": "45.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "44.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-07",
      "bid": "43.40",
      "ask": "44.40",
      "open": "45.80",
      "high": "45.80",
      "low": "44.40",
      "close": "44.40",
      "average": "44.67",
      "volume": "883",
      "turnover": "39443.6",
      "trades": "6"
    },
    {
      "date": "2026-05-08",
      "bid": "42.40",
      "ask": "43.40",
      "open": "43.40",
      "high": "43.40",
      "low": "41.00",
      "close": "42.80",
      "average": "42.4061",
      "volume": "1152",
      "turnover": "48851.8",
      "trades": "7"
    },
    {
      "date": "2026-05-11",
      "bid": "42.40",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-12",
      "bid": "44.40",
      "ask": "45.80",
      "open": "43.60",
      "high": "45.80",
      "low": "43.60",
      "close": "45.80",
      "average": "44.0965",
      "volume": "705",
      "turnover": "31088",
      "trades": "3"
    },
    {
      "date": "2026-05-13",
      "bid": "45.80",
      "ask": "47.40",
      "open": "45.80",
      "high": "45.80",
      "low": "45.60",
      "close": "45.80",
      "average": "45.7971",
      "volume": "342",
      "turnover": "15662.6",
      "trades": "4"
    },
    {
      "date": "2026-05-15",
      "bid": "45.80",
      "ask": "47.20",
      "open": "47.40",
      "high": "47.40",
      "low": "46.20",
      "close": "46.20",
      "average": "46.8231",
      "volume": "104",
      "turnover": "4869.6",
      "trades": "5"
    },
    {
      "date": "2026-05-18",
      "bid": "45.20",
      "ask": "46.00",
      "open": "45.60",
      "high": "46.00",
      "low": "45.60",
      "close": "46.00",
      "average": "45.9902",
      "volume": "41",
      "turnover": "1885.6",
      "trades": "2"
    },
    {
      "date": "2026-05-19",
      "bid": "44.40",
      "ask": "45.60",
      "open": "45.20",
      "high": "46.40",
      "low": "44.80",
      "close": "45.60",
      "average": "45.0878",
      "volume": "1608",
      "turnover": "72501.2",
      "trades": "9"
    },
    {
      "date": "2026-05-20",
      "bid": "42.80",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.40",
      "low": "43.40",
      "close": "43.40",
      "average": "44.30",
      "volume": "400",
      "turnover": "17720",
      "trades": "2"
    },
    {
      "date": "2026-05-21",
      "bid": "45.20",
      "ask": "47.00",
      "open": "44.20",
      "high": "46.00",
      "low": "44.20",
      "close": "46.00",
      "average": "45.089",
      "volume": "1000",
      "turnover": "45089",
      "trades": "4"
    },
    {
      "date": "2026-05-22",
      "bid": "45.40",
      "ask": "46.80",
      "open": "47.00",
      "high": "47.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.00",
      "volume": "100",
      "turnover": "4700",
      "trades": "1"
    },
    {
      "date": "2026-05-25",
      "bid": "45.60",
      "ask": "47.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-26",
      "bid": "45.40",
      "ask": "46.20",
      "open": "45.40",
      "high": "46.20",
      "low": "45.40",
      "close": "46.20",
      "average": "45.4038",
      "volume": "417",
      "turnover": "18933.4",
      "trades": "3"
    },
    {
      "date": "2026-05-27",
      "bid": "44.80",
      "ask": "46.20",
      "open": "46.20",
      "high": "46.80",
      "low": "45.20",
      "close": "46.20",
      "average": "45.6539",
      "volume": "875",
      "turnover": "39947.2",
      "trades": "6"
    },
    {
      "date": "2026-05-28",
      "bid": "45.20",
      "ask": "46.40",
      "open": "45.20",
      "high": "45.20",
      "low": "45.20",
      "close": "45.20",
      "average": "45.20",
      "volume": "1",
      "turnover": "45.2",
      "trades": "1"
    },
    {
      "date": "2026-05-29",
      "bid": "45.00",
      "ask": "46.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-01",
      "bid": "45.20",
      "ask": "46.40",
      "open": "45.00",
      "high": "45.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.00",
      "volume": "5",
      "turnover": "225",
      "trades": "1"
    },
    {
      "date": "2026-06-02",
      "bid": "45.00",
      "ask": "46.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-03",
      "bid": "48.60",
      "ask": "50.50",
      "open": "46.40",
      "high": "50.50",
      "low": "46.40",
      "close": "50.50",
      "average": "48.2864",
      "volume": "1092",
      "turnover": "52728.8",
      "trades": "8"
    },
    {
      "date": "2026-06-04",
      "bid": "50.00",
      "ask": "50.50",
      "open": "51.00",
      "high": "51.00",
      "low": "50.50",
      "close": "50.50",
      "average": "50.5918",
      "volume": "1640",
      "turnover": "82970.5",
      "trades": "6"
    },
    {
      "date": "2026-06-05",
      "bid": "48.60",
      "ask": "48.80",
      "open": "50.00",
      "high": "50.50",
      "low": "48.80",
      "close": "48.80",
      "average": "49.2939",
      "volume": "609",
      "turnover": "30020",
      "trades": "4"
    },
    {
      "date": "2026-06-08",
      "bid": "47.20",
      "ask": "48.80",
      "open": "48.80",
      "high": "48.80",
      "low": "48.20",
      "close": "48.20",
      "average": "48.25",
      "volume": "200",
      "turnover": "9650",
      "trades": "3"
    },
    {
      "date": "2026-06-09",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.20",
      "high": "48.80",
      "low": "47.20",
      "close": "48.80",
      "average": "48.224",
      "volume": "25",
      "turnover": "1205.6",
      "trades": "2"
    },
    {
      "date": "2026-06-10",
      "bid": "45.80",
      "ask": "47.40",
      "open": "48.80",
      "high": "48.80",
      "low": "47.20",
      "close": "47.20",
      "average": "47.3414",
      "volume": "362",
      "turnover": "17137.6",
      "trades": "4"
    },
    {
      "date": "2026-06-11",
      "bid": "45.80",
      "ask": "47.00",
      "open": "45.80",
      "high": "45.80",
      "low": "45.80",
      "close": "45.80",
      "average": "45.80",
      "volume": "5",
      "turnover": "229",
      "trades": "1"
    },
    {
      "date": "2026-06-12",
      "bid": "46.00",
      "ask": "47.80",
      "open": "47.00",
      "high": "47.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.00",
      "volume": "118",
      "turnover": "5546",
      "trades": "2"
    },
    {
      "date": "2026-06-15",
      "bid": "47.20",
      "ask": "49.00",
      "open": "47.80",
      "high": "47.80",
      "low": "47.80",
      "close": "47.80",
      "average": "47.80",
      "volume": "209",
      "turnover": "9990.2",
      "trades": "1"
    },
    {
      "date": "2026-06-16",
      "bid": "47.20",
      "ask": "49.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-17",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.00",
      "high": "49.00",
      "low": "48.60",
      "close": "48.60",
      "average": "48.9846",
      "volume": "208",
      "turnover": "10188.8",
      "trades": "2"
    },
    {
      "date": "2026-06-18",
      "bid": "48.20",
      "ask": "49.80",
      "open": "49.80",
      "high": "49.80",
      "low": "49.80",
      "close": "49.80",
      "average": "49.80",
      "volume": "30",
      "turnover": "1494",
      "trades": "1"
    },
    {
      "date": "2026-06-22",
      "bid": "48.20",
      "ask": "50.00",
      "open": "50.00",
      "high": "51.00",
      "low": "49.20",
      "close": "49.20",
      "average": "50.0598",
      "volume": "635",
      "turnover": "31788",
      "trades": "5"
    },
    {
      "date": "2026-06-23",
      "bid": "48.20",
      "ask": "49.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "49.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-24",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.60",
      "high": "49.80",
      "low": "49.60",
      "close": "49.80",
      "average": "49.789",
      "volume": "181",
      "turnover": "9011.8",
      "trades": "3"
    },
    {
      "date": "2026-06-25",
      "bid": "47.40",
      "ask": "49.20",
      "open": "50.00",
      "high": "50.00",
      "low": "48.20",
      "close": "48.20",
      "average": "49.5091",
      "volume": "220",
      "turnover": "10892",
      "trades": "9"
    },
    {
      "date": "2026-06-26",
      "bid": "47.20",
      "ask": "48.40",
      "open": "47.40",
      "high": "47.40",
      "low": "47.40",
      "close": "47.40",
      "average": "47.40",
      "volume": "20",
      "turnover": "948",
      "trades": "1"
    },
    {
      "date": "2026-06-29",
      "bid": "47.20",
      "ask": "48.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-30",
      "bid": "47.20",
      "ask": "48.40",
      "open": "48.40",
      "high": "48.40",
      "low": "48.40",
      "close": "48.40",
      "average": "48.40",
      "volume": "45",
      "turnover": "2178",
      "trades": "2"
    },
    {
      "date": "2026-07-01",
      "bid": "47.40",
      "ask": "49.20",
      "open": "48.20",
      "high": "49.20",
      "low": "48.20",
      "close": "49.20",
      "average": "48.425",
      "volume": "64",
      "turnover": "3099.2",
      "trades": "4"
    },
    {
      "date": "2026-07-02",
      "bid": "49.60",
      "ask": "50.50",
      "open": "49.20",
      "high": "50.50",
      "low": "49.20",
      "close": "50.50",
      "average": "49.8119",
      "volume": "604",
      "turnover": "30086.4",
      "trades": "9"
    },
    {
      "date": "2026-07-03",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.50",
      "high": "52.00",
      "low": "51.50",
      "close": "52.00",
      "average": "51.9147",
      "volume": "586",
      "turnover": "30422",
      "trades": "10"
    },
    {
      "date": "2026-07-06",
      "bid": "53.00",
      "ask": "54.50",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.50",
      "average": "54.5108",
      "volume": "739",
      "turnover": "40283.5",
      "trades": "8"
    },
    {
      "date": "2026-07-07",
      "bid": "50.00",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "47.20",
      "close": "50.00",
      "average": "51.2767",
      "volume": "1654",
      "turnover": "84811.6",
      "trades": "12"
    },
    {
      "date": "2026-07-08",
      "bid": "52.00",
      "ask": "54.00",
      "open": "50.00",
      "high": "54.00",
      "low": "50.00",
      "close": "54.00",
      "average": "50.9739",
      "volume": "765",
      "turnover": "38995",
      "trades": "6"
    },
    {
      "date": "2026-07-09",
      "bid": "47.20",
      "ask": "54.00",
      "open": "53.50",
      "high": "55.00",
      "low": "53.00",
      "close": "54.00",
      "average": "54.5857",
      "volume": "1289",
      "turnover": "70361",
      "trades": "9"
    },
    {
      "date": "2026-07-10",
      "bid": "52.00",
      "ask": "53.50",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.1277",
      "volume": "372",
      "turnover": "19763.5",
      "trades": "4"
    },
    {
      "date": "2026-07-13",
      "bid": "55.50",
      "ask": "57.50",
      "open": "52.00",
      "high": "56.50",
      "low": "52.00",
      "close": "56.50",
      "average": "53.9994",
      "volume": "1607",
      "turnover": "86777",
      "trades": "12"
    },
    {
      "date": "2026-07-14",
      "bid": "54.00",
      "ask": "56.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.9188",
      "volume": "653",
      "turnover": "37168",
      "trades": "4"
    },
    {
      "date": "2026-07-15",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.50",
      "high": "54.50",
      "low": "54.50",
      "close": "54.50",
      "average": "54.50",
      "volume": "10",
      "turnover": "545",
      "trades": "1"
    },
    {
      "date": "2026-07-16",
      "bid": "54.50",
      "ask": "56.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "54.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-17",
      "bid": "54.50",
      "ask": "56.50",
      "open": "54.50",
      "high": "56.50",
      "low": "54.50",
      "close": "54.50",
      "average": "54.70",
      "volume": "10",
      "turnover": "547",
      "trades": "3"
    },
    {
      "date": "2026-07-20",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.50",
      "high": "56.50",
      "low": "54.50",
      "close": "54.50",
      "average": "54.5018",
      "volume": "1105",
      "turnover": "60224.5",
      "trades": "3"
    },
    {
      "date": "2026-07-21",
      "bid": "55.00",
      "ask": "57.00",
      "open": "54.50",
      "high": "54.50",
      "low": "54.50",
      "close": "54.50",
      "average": "54.50",
      "volume": "41",
      "turnover": "2234.5",
      "trades": "1"
    },
    {
      "date": "2026-07-22",
      "bid": "54.50",
      "ask": "56.50",
      "open": "55.00",
      "high": "58.50",
      "low": "55.00",
      "close": "55.00",
      "average": "56.7433",
      "volume": "1424",
      "turnover": "80802.5",
      "trades": "13"
    },
    {
      "date": "2026-07-23",
      "bid": "54.50",
      "ask": "56.00",
      "open": "54.50",
      "high": "54.50",
      "low": "54.50",
      "close": "54.50",
      "average": "54.50",
      "volume": "1",
      "turnover": "54.5",
      "trades": "1"
    },
    {
      "date": "2026-07-24",
      "bid": "53.50",
      "ask": "55.50",
      "open": "54.50",
      "high": "56.00",
      "low": "54.50",
      "close": "56.00",
      "average": "55.9751",
      "volume": "550",
      "turnover": "30576.75",
      "trades": "5"
    },
    {
      "date": "2026-07-27",
      "bid": "54.00",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.00",
      "low": "54.00",
      "close": "54.00",
      "average": "55.3085",
      "volume": "235",
      "turnover": "12997.5",
      "trades": "5"
    },
    {
      "date": "2026-07-28",
      "bid": "54.00",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2324",
      "volume": "1579",
      "turnover": "87119",
      "trades": "7"
    },
    {
      "date": "2026-07-29",
      "bid": "51.00",
      "ask": "53.00",
      "open": "56.00",
      "high": "56.00",
      "low": "53.50",
      "close": "53.50",
      "average": "55.1195",
      "volume": "1665",
      "turnover": "91774",
      "trades": "11"
    },
    {
      "date": "2026-07-30",
      "bid": "53.50",
      "ask": "54.00",
      "open": "51.00",
      "high": "55.50",
      "low": "51.00",
      "close": "54.00",
      "average": "53.7673",
      "volume": "956",
      "turnover": "51401.5",
      "trades": "8"
    },
    {
      "date": "2026-07-31",
      "bid": "53.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.0455",
      "volume": "396",
      "turnover": "21402",
      "trades": "4"
    },
    {
      "date": "2026-08-03",
      "bid": "53.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.50",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2017",
      "volume": "642",
      "turnover": "35439.5",
      "trades": "6"
    },
    {
      "date": "2026-08-04",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.50",
      "close": "55.00",
      "average": "54.8525",
      "volume": "2882",
      "turnover": "158085",
      "trades": "7"
    },
    {
      "date": "2026-08-05",
      "bid": "53.50",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.00",
      "volume": "11",
      "turnover": "605",
      "trades": "1"
    }
  ]
}