{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1140484/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mang?id=TX1140484",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1140484",
    "asset_class": "SHARES",
    "isin": "SE0001449380",
    "symbol": "MANG",
    "company": "Mangold",
    "market": null,
    "last_sale_price": "SEK 1,680.00",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "5250.00",
      "ask": "5400.00",
      "open": "5950.00",
      "high": "5950.00",
      "low": "5000.00",
      "close": "5250.00",
      "average": "5393.4513",
      "volume": "565",
      "turnover": "3047300",
      "trades": "223"
    },
    {
      "date": "2021-08-10",
      "bid": "4940.00",
      "ask": "5000.00",
      "open": "5300.00",
      "high": "5550.00",
      "low": "4900.00",
      "close": "4980.00",
      "average": "5157.855",
      "volume": "331",
      "turnover": "1707250",
      "trades": "129"
    },
    {
      "date": "2021-08-11",
      "bid": "5050.00",
      "ask": "5100.00",
      "open": "4980.00",
      "high": "5100.00",
      "low": "4760.00",
      "close": "5100.00",
      "average": "4941.5179",
      "volume": "112",
      "turnover": "553450",
      "trades": "50"
    },
    {
      "date": "2021-08-12",
      "bid": "4680.00",
      "ask": "4800.00",
      "open": "5100.00",
      "high": "5100.00",
      "low": "4480.00",
      "close": "4720.00",
      "average": "4755.8716",
      "volume": "327",
      "turnover": "1555170",
      "trades": "111"
    },
    {
      "date": "2021-08-13",
      "bid": "4320.00",
      "ask": "4360.00",
      "open": "4720.00",
      "high": "4720.00",
      "low": "4120.00",
      "close": "4340.00",
      "average": "4313.2658",
      "volume": "395",
      "turnover": "1703740",
      "trades": "130"
    },
    {
      "date": "2021-08-16",
      "bid": "4540.00",
      "ask": "4580.00",
      "open": "4280.00",
      "high": "4580.00",
      "low": "4140.00",
      "close": "4580.00",
      "average": "4330.9524",
      "volume": "126",
      "turnover": "545700",
      "trades": "48"
    },
    {
      "date": "2021-08-17",
      "bid": "4400.00",
      "ask": "4440.00",
      "open": "4580.00",
      "high": "4600.00",
      "low": "4320.00",
      "close": "4440.00",
      "average": "4423.8356",
      "volume": "73",
      "turnover": "322940",
      "trades": "35"
    },
    {
      "date": "2021-08-18",
      "bid": "4400.00",
      "ask": "4440.00",
      "open": "4380.00",
      "high": "4460.00",
      "low": "4380.00",
      "close": "4400.00",
      "average": "4401.3333",
      "volume": "30",
      "turnover": "132040",
      "trades": "18"
    },
    {
      "date": "2021-08-19",
      "bid": "4200.00",
      "ask": "4320.00",
      "open": "4340.00",
      "high": "4400.00",
      "low": "4280.00",
      "close": "4280.00",
      "average": "4332.069",
      "volume": "58",
      "turnover": "251260",
      "trades": "17"
    },
    {
      "date": "2021-08-20",
      "bid": "4200.00",
      "ask": "4260.00",
      "open": "4320.00",
      "high": "4320.00",
      "low": "4000.00",
      "close": "4240.00",
      "average": "4197.0213",
      "volume": "94",
      "turnover": "394520",
      "trades": "30"
    },
    {
      "date": "2021-08-23",
      "bid": "3860.00",
      "ask": "3940.00",
      "open": "4240.00",
      "high": "4240.00",
      "low": "3720.00",
      "close": "3920.00",
      "average": "3830.1395",
      "volume": "215",
      "turnover": "823480",
      "trades": "82"
    },
    {
      "date": "2021-08-24",
      "bid": "3840.00",
      "ask": "3860.00",
      "open": "3820.00",
      "high": "3940.00",
      "low": "3800.00",
      "close": "3840.00",
      "average": "3848.3168",
      "volume": "101",
      "turnover": "388680",
      "trades": "37"
    },
    {
      "date": "2021-08-25",
      "bid": "4040.00",
      "ask": "4060.00",
      "open": "3860.00",
      "high": "4100.00",
      "low": "3860.00",
      "close": "4040.00",
      "average": "3980.00",
      "volume": "144",
      "turnover": "573120",
      "trades": "60"
    },
    {
      "date": "2021-08-26",
      "bid": "3760.00",
      "ask": "3840.00",
      "open": "4040.00",
      "high": "4040.00",
      "low": "3520.00",
      "close": "3860.00",
      "average": "3750.929",
      "volume": "183",
      "turnover": "686420",
      "trades": "64"
    },
    {
      "date": "2021-08-27",
      "bid": "3840.00",
      "ask": "4020.00",
      "open": "3760.00",
      "high": "4020.00",
      "low": "3760.00",
      "close": "4000.00",
      "average": "3897.1739",
      "volume": "184",
      "turnover": "717080",
      "trades": "69"
    },
    {
      "date": "2021-08-30",
      "bid": "3840.00",
      "ask": "3900.00",
      "open": "4020.00",
      "high": "4060.00",
      "low": "3820.00",
      "close": "3900.00",
      "average": "3938.6667",
      "volume": "45",
      "turnover": "177240",
      "trades": "19"
    },
    {
      "date": "2021-08-31",
      "bid": "3840.00",
      "ask": "3900.00",
      "open": "3840.00",
      "high": "3940.00",
      "low": "3700.00",
      "close": "3880.00",
      "average": "3839.1304",
      "volume": "69",
      "turnover": "264900",
      "trades": "27"
    },
    {
      "date": "2021-09-01",
      "bid": "3980.00",
      "ask": "4100.00",
      "open": "3880.00",
      "high": "4280.00",
      "low": "3880.00",
      "close": "4000.00",
      "average": "4029.7872",
      "volume": "188",
      "turnover": "757600",
      "trades": "55"
    },
    {
      "date": "2021-09-02",
      "bid": "3960.00",
      "ask": "4020.00",
      "open": "4000.00",
      "high": "4200.00",
      "low": "4000.00",
      "close": "4000.00",
      "average": "4119.8131",
      "volume": "107",
      "turnover": "440820",
      "trades": "45"
    },
    {
      "date": "2021-09-03",
      "bid": "3960.00",
      "ask": "4060.00",
      "open": "4060.00",
      "high": "4100.00",
      "low": "3940.00",
      "close": "4020.00",
      "average": "4020.00",
      "volume": "51",
      "turnover": "205020",
      "trades": "23"
    },
    {
      "date": "2021-09-06",
      "bid": "3980.00",
      "ask": "4060.00",
      "open": "3920.00",
      "high": "4100.00",
      "low": "3900.00",
      "close": "4020.00",
      "average": "3990.00",
      "volume": "50",
      "turnover": "199500",
      "trades": "27"
    },
    {
      "date": "2021-09-07",
      "bid": "4000.00",
      "ask": "4080.00",
      "open": "3980.00",
      "high": "4100.00",
      "low": "3980.00",
      "close": "4000.00",
      "average": "4032.00",
      "volume": "15",
      "turnover": "60480",
      "trades": "11"
    },
    {
      "date": "2021-09-08",
      "bid": "4000.00",
      "ask": "4020.00",
      "open": "4080.00",
      "high": "4240.00",
      "low": "4000.00",
      "close": "4000.00",
      "average": "4084.186",
      "volume": "43",
      "turnover": "175620",
      "trades": "25"
    },
    {
      "date": "2021-09-09",
      "bid": "3820.00",
      "ask": "3920.00",
      "open": "3960.00",
      "high": "4160.00",
      "low": "3780.00",
      "close": "3840.00",
      "average": "3887.68",
      "volume": "125",
      "turnover": "485960",
      "trades": "36"
    },
    {
      "date": "2021-09-10",
      "bid": "3740.00",
      "ask": "3800.00",
      "open": "3840.00",
      "high": "3840.00",
      "low": "3700.00",
      "close": "3720.00",
      "average": "3784.0299",
      "volume": "134",
      "turnover": "507060",
      "trades": "43"
    },
    {
      "date": "2021-09-13",
      "bid": "3740.00",
      "ask": "3800.00",
      "open": "3720.00",
      "high": "4000.00",
      "low": "3700.00",
      "close": "3740.00",
      "average": "3797.2973",
      "volume": "74",
      "turnover": "281000",
      "trades": "33"
    },
    {
      "date": "2021-09-14",
      "bid": "3700.00",
      "ask": "3820.00",
      "open": "3820.00",
      "high": "4000.00",
      "low": "3700.00",
      "close": "3820.00",
      "average": "3819.4444",
      "volume": "144",
      "turnover": "550000",
      "trades": "35"
    },
    {
      "date": "2021-09-15",
      "bid": "3860.00",
      "ask": "3960.00",
      "open": "3740.00",
      "high": "4280.00",
      "low": "3720.00",
      "close": "3900.00",
      "average": "3955.4472",
      "volume": "123",
      "turnover": "486520",
      "trades": "33"
    },
    {
      "date": "2021-09-16",
      "bid": "4000.00",
      "ask": "4200.00",
      "open": "3960.00",
      "high": "4240.00",
      "low": "3960.00",
      "close": "4100.00",
      "average": "4075.2941",
      "volume": "204",
      "turnover": "831360",
      "trades": "40"
    },
    {
      "date": "2021-09-17",
      "bid": "4060.00",
      "ask": "4160.00",
      "open": "4140.00",
      "high": "4200.00",
      "low": "3940.00",
      "close": "4060.00",
      "average": "4057.6119",
      "volume": "134",
      "turnover": "543720",
      "trades": "38"
    },
    {
      "date": "2021-09-20",
      "bid": "3920.00",
      "ask": "4000.00",
      "open": "4080.00",
      "high": "4200.00",
      "low": "4000.00",
      "close": "4000.00",
      "average": "4099.4595",
      "volume": "111",
      "turnover": "455040",
      "trades": "34"
    },
    {
      "date": "2021-09-21",
      "bid": "3880.00",
      "ask": "4020.00",
      "open": "3900.00",
      "high": "4000.00",
      "low": "3840.00",
      "close": "4000.00",
      "average": "3921.5385",
      "volume": "65",
      "turnover": "254900",
      "trades": "15"
    },
    {
      "date": "2021-09-22",
      "bid": "4040.00",
      "ask": "4160.00",
      "open": "3880.00",
      "high": "4180.00",
      "low": "3880.00",
      "close": "4160.00",
      "average": "4057.2549",
      "volume": "927",
      "turnover": "3448120",
      "trades": "19"
    },
    {
      "date": "2021-09-23",
      "bid": "4140.00",
      "ask": "4240.00",
      "open": "4160.00",
      "high": "4300.00",
      "low": "4060.00",
      "close": "4240.00",
      "average": "4206.6019",
      "volume": "103",
      "turnover": "433280",
      "trades": "25"
    },
    {
      "date": "2021-09-24",
      "bid": "4060.00",
      "ask": "4200.00",
      "open": "4200.00",
      "high": "4300.00",
      "low": "4080.00",
      "close": "4200.00",
      "average": "4198.7755",
      "volume": "49",
      "turnover": "205740",
      "trades": "19"
    },
    {
      "date": "2021-09-27",
      "bid": "4160.00",
      "ask": "4320.00",
      "open": "4200.00",
      "high": "4320.00",
      "low": "4060.00",
      "close": "4320.00",
      "average": "4180.6061",
      "volume": "66",
      "turnover": "275920",
      "trades": "22"
    },
    {
      "date": "2021-09-28",
      "bid": "4400.00",
      "ask": "4540.00",
      "open": "4280.00",
      "high": "4880.00",
      "low": "4140.00",
      "close": "4540.00",
      "average": "4446.5185",
      "volume": "135",
      "turnover": "600280",
      "trades": "50"
    },
    {
      "date": "2021-09-29",
      "bid": "4660.00",
      "ask": "4680.00",
      "open": "4540.00",
      "high": "4680.00",
      "low": "4540.00",
      "close": "4680.00",
      "average": "4662.5641",
      "volume": "234",
      "turnover": "1091040",
      "trades": "41"
    },
    {
      "date": "2021-09-30",
      "bid": "4560.00",
      "ask": "4700.00",
      "open": "4640.00",
      "high": "4860.00",
      "low": "4520.00",
      "close": "4720.00",
      "average": "4647.2308",
      "volume": "130",
      "turnover": "604140",
      "trades": "43"
    },
    {
      "date": "2021-10-01",
      "bid": "5400.00",
      "ask": "5450.00",
      "open": "4720.00",
      "high": "5450.00",
      "low": "4720.00",
      "close": "5450.00",
      "average": "5044.0571",
      "volume": "175",
      "turnover": "882710",
      "trades": "67"
    },
    {
      "date": "2021-10-04",
      "bid": "5600.00",
      "ask": "5750.00",
      "open": "5450.00",
      "high": "6000.00",
      "low": "5450.00",
      "close": "5750.00",
      "average": "5755.3991",
      "volume": "426",
      "turnover": "2451800",
      "trades": "128"
    },
    {
      "date": "2021-10-05",
      "bid": "5100.00",
      "ask": "5150.00",
      "open": "5600.00",
      "high": "5600.00",
      "low": "5000.00",
      "close": "5150.00",
      "average": "5120.2899",
      "volume": "276",
      "turnover": "1413200",
      "trades": "72"
    },
    {
      "date": "2021-10-06",
      "bid": "4760.00",
      "ask": "4900.00",
      "open": "5150.00",
      "high": "5150.00",
      "low": "4620.00",
      "close": "4880.00",
      "average": "4745.8609",
      "volume": "302",
      "turnover": "1433250",
      "trades": "94"
    },
    {
      "date": "2021-10-07",
      "bid": "4600.00",
      "ask": "4740.00",
      "open": "4740.00",
      "high": "4840.00",
      "low": "4560.00",
      "close": "4600.00",
      "average": "4654.2857",
      "volume": "577",
      "turnover": "2508380",
      "trades": "40"
    },
    {
      "date": "2021-10-08",
      "bid": "4760.00",
      "ask": "4880.00",
      "open": "4700.00",
      "high": "4900.00",
      "low": "4640.00",
      "close": "4740.00",
      "average": "4744.00",
      "volume": "40",
      "turnover": "189760",
      "trades": "19"
    },
    {
      "date": "2021-10-11",
      "bid": "4600.00",
      "ask": "4680.00",
      "open": "4800.00",
      "high": "4860.00",
      "low": "4580.00",
      "close": "4680.00",
      "average": "4685.3333",
      "volume": "30",
      "turnover": "140560",
      "trades": "16"
    },
    {
      "date": "2021-10-12",
      "bid": "4920.00",
      "ask": "5000.00",
      "open": "4660.00",
      "high": "5000.00",
      "low": "4660.00",
      "close": "4920.00",
      "average": "4870.2899",
      "volume": "138",
      "turnover": "672100",
      "trades": "46"
    },
    {
      "date": "2021-10-13",
      "bid": "5300.00",
      "ask": "5500.00",
      "open": "4920.00",
      "high": "5700.00",
      "low": "4920.00",
      "close": "5300.00",
      "average": "5367.8072",
      "volume": "415",
      "turnover": "2227640",
      "trades": "169"
    },
    {
      "date": "2021-10-14",
      "bid": "5350.00",
      "ask": "5500.00",
      "open": "5500.00",
      "high": "5950.00",
      "low": "5200.00",
      "close": "5500.00",
      "average": "5634.7458",
      "volume": "364",
      "turnover": "1969800",
      "trades": "111"
    },
    {
      "date": "2021-10-15",
      "bid": "5750.00",
      "ask": "5850.00",
      "open": "5500.00",
      "high": "5900.00",
      "low": "5500.00",
      "close": "5850.00",
      "average": "5799.5516",
      "volume": "223",
      "turnover": "1293300",
      "trades": "80"
    },
    {
      "date": "2021-10-18",
      "bid": "5600.00",
      "ask": "5700.00",
      "open": "5850.00",
      "high": "5850.00",
      "low": "5350.00",
      "close": "5600.00",
      "average": "5629.7688",
      "volume": "173",
      "turnover": "973950",
      "trades": "64"
    },
    {
      "date": "2021-10-19",
      "bid": "5100.00",
      "ask": "5300.00",
      "open": "5600.00",
      "high": "5600.00",
      "low": "5050.00",
      "close": "5250.00",
      "average": "5361.0429",
      "volume": "163",
      "turnover": "873850",
      "trades": "59"
    },
    {
      "date": "2021-10-20",
      "bid": "5150.00",
      "ask": "5200.00",
      "open": "5250.00",
      "high": "5600.00",
      "low": "5000.00",
      "close": "5200.00",
      "average": "5273.0769",
      "volume": "104",
      "turnover": "548400",
      "trades": "51"
    },
    {
      "date": "2021-10-21",
      "bid": "5250.00",
      "ask": "5450.00",
      "open": "5200.00",
      "high": "5500.00",
      "low": "5200.00",
      "close": "5400.00",
      "average": "5346.4646",
      "volume": "99",
      "turnover": "529300",
      "trades": "30"
    },
    {
      "date": "2021-10-22",
      "bid": "5450.00",
      "ask": "5600.00",
      "open": "5400.00",
      "high": "5600.00",
      "low": "5400.00",
      "close": "5600.00",
      "average": "5486.6667",
      "volume": "135",
      "turnover": "740700",
      "trades": "35"
    },
    {
      "date": "2021-10-25",
      "bid": "5700.00",
      "ask": "5800.00",
      "open": "5600.00",
      "high": "5850.00",
      "low": "5600.00",
      "close": "5750.00",
      "average": "5775.4167",
      "volume": "120",
      "turnover": "693050",
      "trades": "51"
    },
    {
      "date": "2021-10-26",
      "bid": "5950.00",
      "ask": "6000.00",
      "open": "5800.00",
      "high": "6350.00",
      "low": "5800.00",
      "close": "6000.00",
      "average": "6035.6643",
      "volume": "143",
      "turnover": "863100",
      "trades": "68"
    },
    {
      "date": "2021-10-27",
      "bid": "6150.00",
      "ask": "6200.00",
      "open": "6000.00",
      "high": "6300.00",
      "low": "6000.00",
      "close": "6150.00",
      "average": "6210.1974",
      "volume": "152",
      "turnover": "943950",
      "trades": "77"
    },
    {
      "date": "2021-10-28",
      "bid": "6100.00",
      "ask": "6150.00",
      "open": "6200.00",
      "high": "6400.00",
      "low": "6000.00",
      "close": "6100.00",
      "average": "6189.8649",
      "volume": "74",
      "turnover": "458050",
      "trades": "39"
    },
    {
      "date": "2021-10-29",
      "bid": "6350.00",
      "ask": "6400.00",
      "open": "6100.00",
      "high": "6350.00",
      "low": "6100.00",
      "close": "6350.00",
      "average": "6297.2826",
      "volume": "92",
      "turnover": "579350",
      "trades": "44"
    },
    {
      "date": "2021-11-01",
      "bid": "6500.00",
      "ask": "6650.00",
      "open": "6350.00",
      "high": "6650.00",
      "low": "6250.00",
      "close": "6650.00",
      "average": "6564.876",
      "volume": "121",
      "turnover": "794350",
      "trades": "52"
    },
    {
      "date": "2021-11-02",
      "bid": "6700.00",
      "ask": "6850.00",
      "open": "6650.00",
      "high": "6850.00",
      "low": "6650.00",
      "close": "6850.00",
      "average": "6744.6281",
      "volume": "121",
      "turnover": "816100",
      "trades": "69"
    },
    {
      "date": "2021-11-03",
      "bid": "6450.00",
      "ask": "6600.00",
      "open": "6850.00",
      "high": "6850.00",
      "low": "6350.00",
      "close": "6600.00",
      "average": "6566.7647",
      "volume": "170",
      "turnover": "1116350",
      "trades": "65"
    },
    {
      "date": "2021-11-04",
      "bid": "6250.00",
      "ask": "6400.00",
      "open": "6450.00",
      "high": "6550.00",
      "low": "6250.00",
      "close": "6400.00",
      "average": "6400.00",
      "volume": "132",
      "turnover": "844800",
      "trades": "56"
    },
    {
      "date": "2021-11-05",
      "bid": "6000.00",
      "ask": "6100.00",
      "open": "6200.00",
      "high": "6250.00",
      "low": "6050.00",
      "close": "6050.00",
      "average": "6168.1818",
      "volume": "55",
      "turnover": "339250",
      "trades": "33"
    },
    {
      "date": "2021-11-08",
      "bid": "6350.00",
      "ask": "6400.00",
      "open": "6100.00",
      "high": "6500.00",
      "low": "6100.00",
      "close": "6400.00",
      "average": "6331.8182",
      "volume": "77",
      "turnover": "487550",
      "trades": "33"
    },
    {
      "date": "2021-11-09",
      "bid": "6200.00",
      "ask": "6300.00",
      "open": "6400.00",
      "high": "6400.00",
      "low": "6150.00",
      "close": "6200.00",
      "average": "6254.0816",
      "volume": "98",
      "turnover": "612900",
      "trades": "38"
    },
    {
      "date": "2021-11-10",
      "bid": "6300.00",
      "ask": "6400.00",
      "open": "6300.00",
      "high": "6400.00",
      "low": "6250.00",
      "close": "6400.00",
      "average": "6342.9412",
      "volume": "85",
      "turnover": "539150",
      "trades": "20"
    },
    {
      "date": "2021-11-11",
      "bid": "6150.00",
      "ask": "6200.00",
      "open": "6400.00",
      "high": "6400.00",
      "low": "6150.00",
      "close": "6150.00",
      "average": "6215.9091",
      "volume": "88",
      "turnover": "547000",
      "trades": "42"
    },
    {
      "date": "2021-11-12",
      "bid": "5950.00",
      "ask": "6050.00",
      "open": "6150.00",
      "high": "6150.00",
      "low": "5800.00",
      "close": "6000.00",
      "average": "6014.2157",
      "volume": "102",
      "turnover": "613450",
      "trades": "40"
    },
    {
      "date": "2021-11-15",
      "bid": "5850.00",
      "ask": "6050.00",
      "open": "5900.00",
      "high": "6050.00",
      "low": "5700.00",
      "close": "6050.00",
      "average": "5936.7133",
      "volume": "1043",
      "turnover": "5888950",
      "trades": "58"
    },
    {
      "date": "2021-11-16",
      "bid": "5700.00",
      "ask": "5800.00",
      "open": "6050.00",
      "high": "6050.00",
      "low": "5600.00",
      "close": "5800.00",
      "average": "5793.125",
      "volume": "160",
      "turnover": "926900",
      "trades": "64"
    },
    {
      "date": "2021-11-17",
      "bid": "5700.00",
      "ask": "5850.00",
      "open": "5750.00",
      "high": "5900.00",
      "low": "5600.00",
      "close": "5700.00",
      "average": "5739.6552",
      "volume": "58",
      "turnover": "332900",
      "trades": "23"
    },
    {
      "date": "2021-11-18",
      "bid": "5700.00",
      "ask": "5850.00",
      "open": "5700.00",
      "high": "5750.00",
      "low": "5700.00",
      "close": "5750.00",
      "average": "5712.50",
      "volume": "12",
      "turnover": "68550",
      "trades": "8"
    },
    {
      "date": "2021-11-19",
      "bid": "5550.00",
      "ask": "5650.00",
      "open": "5750.00",
      "high": "5750.00",
      "low": "5550.00",
      "close": "5550.00",
      "average": "5642.6471",
      "volume": "34",
      "turnover": "191850",
      "trades": "21"
    },
    {
      "date": "2021-11-22",
      "bid": "5300.00",
      "ask": "5450.00",
      "open": "5500.00",
      "high": "5550.00",
      "low": "5150.00",
      "close": "5450.00",
      "average": "5399.3671",
      "volume": "158",
      "turnover": "853100",
      "trades": "61"
    },
    {
      "date": "2021-11-23",
      "bid": "5350.00",
      "ask": "5500.00",
      "open": "5450.00",
      "high": "5500.00",
      "low": "5350.00",
      "close": "5500.00",
      "average": "5440.625",
      "volume": "16",
      "turnover": "87050",
      "trades": "10"
    },
    {
      "date": "2021-11-24",
      "bid": "5400.00",
      "ask": "5450.00",
      "open": "5500.00",
      "high": "5500.00",
      "low": "5350.00",
      "close": "5400.00",
      "average": "5409.6774",
      "volume": "31",
      "turnover": "167700",
      "trades": "18"
    },
    {
      "date": "2021-11-25",
      "bid": "5100.00",
      "ask": "5200.00",
      "open": "5450.00",
      "high": "5450.00",
      "low": "5100.00",
      "close": "5150.00",
      "average": "5333.5714",
      "volume": "70",
      "turnover": "373350",
      "trades": "30"
    },
    {
      "date": "2021-11-26",
      "bid": "5000.00",
      "ask": "5200.00",
      "open": "5150.00",
      "high": "5300.00",
      "low": "4820.00",
      "close": "5100.00",
      "average": "4993.4437",
      "volume": "151",
      "turnover": "754010",
      "trades": "64"
    },
    {
      "date": "2021-11-29",
      "bid": "4920.00",
      "ask": "4960.00",
      "open": "5100.00",
      "high": "5100.00",
      "low": "4800.00",
      "close": "4920.00",
      "average": "4873.3333",
      "volume": "159",
      "turnover": "774860",
      "trades": "54"
    },
    {
      "date": "2021-11-30",
      "bid": "5000.00",
      "ask": "5100.00",
      "open": "4980.00",
      "high": "5100.00",
      "low": "4920.00",
      "close": "5100.00",
      "average": "5015.4545",
      "volume": "33",
      "turnover": "165510",
      "trades": "16"
    },
    {
      "date": "2021-12-01",
      "bid": "4960.00",
      "ask": "5000.00",
      "open": "5050.00",
      "high": "5100.00",
      "low": "5000.00",
      "close": "5000.00",
      "average": "5018.4211",
      "volume": "19",
      "turnover": "95350",
      "trades": "10"
    },
    {
      "date": "2021-12-02",
      "bid": "4700.00",
      "ask": "4760.00",
      "open": "4980.00",
      "high": "4980.00",
      "low": "4700.00",
      "close": "4760.00",
      "average": "4817.6623",
      "volume": "77",
      "turnover": "370960",
      "trades": "32"
    },
    {
      "date": "2021-12-03",
      "bid": "4740.00",
      "ask": "4820.00",
      "open": "4760.00",
      "high": "4840.00",
      "low": "4760.00",
      "close": "4820.00",
      "average": "4798.125",
      "volume": "32",
      "turnover": "153540",
      "trades": "24"
    },
    {
      "date": "2021-12-06",
      "bid": "4340.00",
      "ask": "4400.00",
      "open": "4800.00",
      "high": "4800.00",
      "low": "4340.00",
      "close": "4340.00",
      "average": "4458.5022",
      "volume": "227",
      "turnover": "1012080",
      "trades": "92"
    },
    {
      "date": "2021-12-07",
      "bid": "4540.00",
      "ask": "4640.00",
      "open": "4340.00",
      "high": "4720.00",
      "low": "4340.00",
      "close": "4600.00",
      "average": "4516.9748",
      "volume": "119",
      "turnover": "537520",
      "trades": "32"
    },
    {
      "date": "2021-12-08",
      "bid": "4340.00",
      "ask": "4400.00",
      "open": "4520.00",
      "high": "4520.00",
      "low": "4260.00",
      "close": "4400.00",
      "average": "4364.2365",
      "volume": "203",
      "turnover": "885940",
      "trades": "65"
    },
    {
      "date": "2021-12-09",
      "bid": "4380.00",
      "ask": "4400.00",
      "open": "4340.00",
      "high": "4420.00",
      "low": "4340.00",
      "close": "4400.00",
      "average": "4391.4286",
      "volume": "49",
      "turnover": "215180",
      "trades": "18"
    },
    {
      "date": "2021-12-10",
      "bid": "4460.00",
      "ask": "4560.00",
      "open": "4380.00",
      "high": "4560.00",
      "low": "4360.00",
      "close": "4560.00",
      "average": "4410.4348",
      "volume": "69",
      "turnover": "304320",
      "trades": "26"
    },
    {
      "date": "2021-12-13",
      "bid": "4700.00",
      "ask": "4740.00",
      "open": "4420.00",
      "high": "4880.00",
      "low": "4400.00",
      "close": "4760.00",
      "average": "4585.9211",
      "volume": "152",
      "turnover": "697060",
      "trades": "37"
    },
    {
      "date": "2021-12-14",
      "bid": "4560.00",
      "ask": "4660.00",
      "open": "4720.00",
      "high": "4720.00",
      "low": "4620.00",
      "close": "4620.00",
      "average": "4624.5455",
      "volume": "22",
      "turnover": "101740",
      "trades": "10"
    },
    {
      "date": "2021-12-15",
      "bid": "4780.00",
      "ask": "4820.00",
      "open": "4680.00",
      "high": "4880.00",
      "low": "4680.00",
      "close": "4820.00",
      "average": "4777.8571",
      "volume": "28",
      "turnover": "133780",
      "trades": "14"
    },
    {
      "date": "2021-12-16",
      "bid": "5100.00",
      "ask": "5150.00",
      "open": "4960.00",
      "high": "5200.00",
      "low": "4960.00",
      "close": "5150.00",
      "average": "5080.2326",
      "volume": "86",
      "turnover": "436900",
      "trades": "34"
    },
    {
      "date": "2021-12-17",
      "bid": "5100.00",
      "ask": "5300.00",
      "open": "5300.00",
      "high": "5550.00",
      "low": "5000.00",
      "close": "5100.00",
      "average": "5150.4065",
      "volume": "123",
      "turnover": "633500",
      "trades": "51"
    },
    {
      "date": "2021-12-20",
      "bid": "4860.00",
      "ask": "5000.00",
      "open": "5100.00",
      "high": "5100.00",
      "low": "4620.00",
      "close": "4860.00",
      "average": "4800.8791",
      "volume": "91",
      "turnover": "436880",
      "trades": "39"
    },
    {
      "date": "2021-12-21",
      "bid": "4920.00",
      "ask": "4960.00",
      "open": "4980.00",
      "high": "4980.00",
      "low": "4920.00",
      "close": "4960.00",
      "average": "4960.00",
      "volume": "11",
      "turnover": "54560",
      "trades": "8"
    },
    {
      "date": "2021-12-22",
      "bid": "5050.00",
      "ask": "5150.00",
      "open": "5050.00",
      "high": "5150.00",
      "low": "5050.00",
      "close": "5150.00",
      "average": "5086.1111",
      "volume": "18",
      "turnover": "91550",
      "trades": "11"
    },
    {
      "date": "2021-12-23",
      "bid": "4940.00",
      "ask": "5050.00",
      "open": "5150.00",
      "high": "5150.00",
      "low": "4920.00",
      "close": "5050.00",
      "average": "4960.00",
      "volume": "37",
      "turnover": "183520",
      "trades": "15"
    },
    {
      "date": "2021-12-27",
      "bid": "5050.00",
      "ask": "5100.00",
      "open": "5050.00",
      "high": "5050.00",
      "low": "5050.00",
      "close": "5050.00",
      "average": "5050.00",
      "volume": "18",
      "turnover": "90900",
      "trades": "6"
    },
    {
      "date": "2021-12-28",
      "bid": "5000.00",
      "ask": "5100.00",
      "open": "5050.00",
      "high": "5100.00",
      "low": "5000.00",
      "close": "5100.00",
      "average": "5063.4615",
      "volume": "52",
      "turnover": "263300",
      "trades": "14"
    },
    {
      "date": "2021-12-29",
      "bid": "5000.00",
      "ask": "5200.00",
      "open": "5150.00",
      "high": "5400.00",
      "low": "5100.00",
      "close": "5100.00",
      "average": "5266.875",
      "volume": "80",
      "turnover": "421350",
      "trades": "27"
    },
    {
      "date": "2021-12-30",
      "bid": "5200.00",
      "ask": "5300.00",
      "open": "5200.00",
      "high": "5500.00",
      "low": "5150.00",
      "close": "5250.00",
      "average": "5233.3333",
      "volume": "21",
      "turnover": "109900",
      "trades": "9"
    },
    {
      "date": "2022-01-03",
      "bid": "5200.00",
      "ask": "5400.00",
      "open": "5200.00",
      "high": "5400.00",
      "low": "5200.00",
      "close": "5350.00",
      "average": "5299.0385",
      "volume": "52",
      "turnover": "275550",
      "trades": "24"
    },
    {
      "date": "2022-01-04",
      "bid": "5000.00",
      "ask": "5150.00",
      "open": "5200.00",
      "high": "5200.00",
      "low": "5000.00",
      "close": "5000.00",
      "average": "5076.7857",
      "volume": "56",
      "turnover": "284300",
      "trades": "26"
    },
    {
      "date": "2022-01-05",
      "bid": "5000.00",
      "ask": "5150.00",
      "open": "4980.00",
      "high": "5150.00",
      "low": "4980.00",
      "close": "5150.00",
      "average": "5073.1818",
      "volume": "22",
      "turnover": "111610",
      "trades": "7"
    },
    {
      "date": "2022-01-07",
      "bid": "4880.00",
      "ask": "4960.00",
      "open": "5100.00",
      "high": "5100.00",
      "low": "4860.00",
      "close": "4880.00",
      "average": "4994.25",
      "volume": "40",
      "turnover": "199770",
      "trades": "21"
    },
    {
      "date": "2022-01-10",
      "bid": "4740.00",
      "ask": "4800.00",
      "open": "4880.00",
      "high": "5100.00",
      "low": "4760.00",
      "close": "4820.00",
      "average": "4882.3438",
      "volume": "64",
      "turnover": "312470",
      "trades": "36"
    },
    {
      "date": "2022-01-11",
      "bid": "4820.00",
      "ask": "4940.00",
      "open": "4840.00",
      "high": "5100.00",
      "low": "4840.00",
      "close": "4900.00",
      "average": "4942.50",
      "volume": "16",
      "turnover": "79080",
      "trades": "12"
    },
    {
      "date": "2022-01-12",
      "bid": "4840.00",
      "ask": "4960.00",
      "open": "4940.00",
      "high": "4980.00",
      "low": "4840.00",
      "close": "4980.00",
      "average": "4936.9231",
      "volume": "13",
      "turnover": "64180",
      "trades": "6"
    },
    {
      "date": "2022-01-13",
      "bid": "4760.00",
      "ask": "4800.00",
      "open": "5000.00",
      "high": "5000.00",
      "low": "4680.00",
      "close": "4800.00",
      "average": "4790.00",
      "volume": "84",
      "turnover": "402360",
      "trades": "39"
    },
    {
      "date": "2022-01-14",
      "bid": "4400.00",
      "ask": "4500.00",
      "open": "4660.00",
      "high": "4660.00",
      "low": "4400.00",
      "close": "4400.00",
      "average": "4485.6311",
      "volume": "103",
      "turnover": "462020",
      "trades": "51"
    },
    {
      "date": "2022-01-17",
      "bid": "4340.00",
      "ask": "4420.00",
      "open": "4500.00",
      "high": "4500.00",
      "low": "4360.00",
      "close": "4360.00",
      "average": "4430.3448",
      "volume": "29",
      "turnover": "128480",
      "trades": "20"
    },
    {
      "date": "2022-01-18",
      "bid": "4000.00",
      "ask": "4020.00",
      "open": "4340.00",
      "high": "4340.00",
      "low": "3920.00",
      "close": "4040.00",
      "average": "4071.3793",
      "volume": "174",
      "turnover": "708420",
      "trades": "65"
    },
    {
      "date": "2022-01-19",
      "bid": "4460.00",
      "ask": "4520.00",
      "open": "4040.00",
      "high": "4600.00",
      "low": "4020.00",
      "close": "4520.00",
      "average": "4341.7822",
      "volume": "202",
      "turnover": "877040",
      "trades": "75"
    },
    {
      "date": "2022-01-20",
      "bid": "4600.00",
      "ask": "4700.00",
      "open": "4600.00",
      "high": "4880.00",
      "low": "4580.00",
      "close": "4600.00",
      "average": "4677.6923",
      "volume": "52",
      "turnover": "243240",
      "trades": "23"
    },
    {
      "date": "2022-01-21",
      "bid": "4500.00",
      "ask": "4640.00",
      "open": "4600.00",
      "high": "4700.00",
      "low": "4440.00",
      "close": "4620.00",
      "average": "4583.75",
      "volume": "48",
      "turnover": "220020",
      "trades": "20"
    },
    {
      "date": "2022-01-24",
      "bid": "4120.00",
      "ask": "4260.00",
      "open": "4440.00",
      "high": "4480.00",
      "low": "4100.00",
      "close": "4240.00",
      "average": "4261.9608",
      "volume": "102",
      "turnover": "434720",
      "trades": "39"
    },
    {
      "date": "2022-01-25",
      "bid": "4300.00",
      "ask": "4320.00",
      "open": "4300.00",
      "high": "4300.00",
      "low": "4240.00",
      "close": "4300.00",
      "average": "4287.0968",
      "volume": "31",
      "turnover": "132900",
      "trades": "16"
    },
    {
      "date": "2022-01-26",
      "bid": "4500.00",
      "ask": "4640.00",
      "open": "4300.00",
      "high": "4660.00",
      "low": "4300.00",
      "close": "4520.00",
      "average": "4431.1111",
      "volume": "36",
      "turnover": "159520",
      "trades": "20"
    },
    {
      "date": "2022-01-27",
      "bid": "4520.00",
      "ask": "4640.00",
      "open": "4260.00",
      "high": "4800.00",
      "low": "4260.00",
      "close": "4580.00",
      "average": "4614.7826",
      "volume": "23",
      "turnover": "106140",
      "trades": "10"
    },
    {
      "date": "2022-01-28",
      "bid": "4400.00",
      "ask": "4520.00",
      "open": "4500.00",
      "high": "4500.00",
      "low": "4320.00",
      "close": "4500.00",
      "average": "4418.0952",
      "volume": "42",
      "turnover": "185560",
      "trades": "19"
    },
    {
      "date": "2022-01-31",
      "bid": "4280.00",
      "ask": "4480.00",
      "open": "4620.00",
      "high": "4660.00",
      "low": "4220.00",
      "close": "4540.00",
      "average": "4440.00",
      "volume": "59",
      "turnover": "261960",
      "trades": "26"
    },
    {
      "date": "2022-02-01",
      "bid": "4400.00",
      "ask": "4500.00",
      "open": "4540.00",
      "high": "4540.00",
      "low": "4260.00",
      "close": "4400.00",
      "average": "4385.00",
      "volume": "48",
      "turnover": "210480",
      "trades": "25"
    },
    {
      "date": "2022-02-02",
      "bid": "4260.00",
      "ask": "4340.00",
      "open": "4520.00",
      "high": "4520.00",
      "low": "4260.00",
      "close": "4260.00",
      "average": "4388.3333",
      "volume": "12",
      "turnover": "52660",
      "trades": "8"
    },
    {
      "date": "2022-02-03",
      "bid": "4280.00",
      "ask": "4380.00",
      "open": "4280.00",
      "high": "4360.00",
      "low": "4260.00",
      "close": "4300.00",
      "average": "4300.9091",
      "volume": "22",
      "turnover": "94620",
      "trades": "13"
    },
    {
      "date": "2022-02-04",
      "bid": "4180.00",
      "ask": "4280.00",
      "open": "4360.00",
      "high": "4560.00",
      "low": "4180.00",
      "close": "4180.00",
      "average": "4328.1818",
      "volume": "44",
      "turnover": "190440",
      "trades": "17"
    },
    {
      "date": "2022-02-07",
      "bid": "4200.00",
      "ask": "4340.00",
      "open": "4300.00",
      "high": "4320.00",
      "low": "4220.00",
      "close": "4220.00",
      "average": "4270.00",
      "volume": "24",
      "turnover": "102480",
      "trades": "11"
    },
    {
      "date": "2022-02-08",
      "bid": "4140.00",
      "ask": "4280.00",
      "open": "4340.00",
      "high": "4340.00",
      "low": "4180.00",
      "close": "4180.00",
      "average": "4259.2593",
      "volume": "27",
      "turnover": "115000",
      "trades": "15"
    },
    {
      "date": "2022-02-09",
      "bid": "4240.00",
      "ask": "4300.00",
      "open": "4280.00",
      "high": "4500.00",
      "low": "4260.00",
      "close": "4260.00",
      "average": "4281.3793",
      "volume": "29",
      "turnover": "124160",
      "trades": "10"
    },
    {
      "date": "2022-02-10",
      "bid": "4380.00",
      "ask": "4400.00",
      "open": "4280.00",
      "high": "4500.00",
      "low": "4240.00",
      "close": "4380.00",
      "average": "4324.7863",
      "volume": "117",
      "turnover": "506000",
      "trades": "34"
    },
    {
      "date": "2022-02-11",
      "bid": "4720.00",
      "ask": "4780.00",
      "open": "4380.00",
      "high": "5000.00",
      "low": "4380.00",
      "close": "4700.00",
      "average": "4716.25",
      "volume": "96",
      "turnover": "452760",
      "trades": "35"
    },
    {
      "date": "2022-02-14",
      "bid": "4360.00",
      "ask": "4380.00",
      "open": "4520.00",
      "high": "4520.00",
      "low": "4320.00",
      "close": "4380.00",
      "average": "4418.8976",
      "volume": "127",
      "turnover": "561200",
      "trades": "29"
    },
    {
      "date": "2022-02-15",
      "bid": "4780.00",
      "ask": "4920.00",
      "open": "4500.00",
      "high": "4880.00",
      "low": "4500.00",
      "close": "4880.00",
      "average": "4701.5385",
      "volume": "104",
      "turnover": "488960",
      "trades": "26"
    },
    {
      "date": "2022-02-16",
      "bid": "4580.00",
      "ask": "4620.00",
      "open": "4880.00",
      "high": "4900.00",
      "low": "4620.00",
      "close": "4620.00",
      "average": "4787.3077",
      "volume": "52",
      "turnover": "248940",
      "trades": "18"
    },
    {
      "date": "2022-02-17",
      "bid": "4440.00",
      "ask": "4500.00",
      "open": "4740.00",
      "high": "4760.00",
      "low": "4440.00",
      "close": "4440.00",
      "average": "4572.9032",
      "volume": "31",
      "turnover": "141760",
      "trades": "15"
    },
    {
      "date": "2022-02-18",
      "bid": "4220.00",
      "ask": "4360.00",
      "open": "4420.00",
      "high": "4660.00",
      "low": "4260.00",
      "close": "4260.00",
      "average": "4391.7647",
      "volume": "68",
      "turnover": "298640",
      "trades": "24"
    },
    {
      "date": "2022-02-21",
      "bid": "4240.00",
      "ask": "4380.00",
      "open": "4260.00",
      "high": "4920.00",
      "low": "4120.00",
      "close": "4240.00",
      "average": "4303.8554",
      "volume": "83",
      "turnover": "357220",
      "trades": "35"
    },
    {
      "date": "2022-02-22",
      "bid": "4200.00",
      "ask": "4320.00",
      "open": "4260.00",
      "high": "4260.00",
      "low": "3520.00",
      "close": "4200.00",
      "average": "4031.6883",
      "volume": "77",
      "turnover": "310440",
      "trades": "32"
    },
    {
      "date": "2022-02-23",
      "bid": "4320.00",
      "ask": "4460.00",
      "open": "4200.00",
      "high": "4460.00",
      "low": "4200.00",
      "close": "4340.00",
      "average": "4345.7143",
      "volume": "14",
      "turnover": "60840",
      "trades": "7"
    },
    {
      "date": "2022-02-24",
      "bid": "4060.00",
      "ask": "4140.00",
      "open": "4320.00",
      "high": "4420.00",
      "low": "4120.00",
      "close": "4140.00",
      "average": "4186.4605",
      "volume": "582",
      "turnover": "2436520",
      "trades": "72"
    },
    {
      "date": "2022-02-25",
      "bid": "4180.00",
      "ask": "4200.00",
      "open": "4180.00",
      "high": "4300.00",
      "low": "4180.00",
      "close": "4200.00",
      "average": "4197.2222",
      "volume": "36",
      "turnover": "151100",
      "trades": "16"
    },
    {
      "date": "2022-02-28",
      "bid": "4100.00",
      "ask": "4180.00",
      "open": "4160.00",
      "high": "4160.00",
      "low": "4000.00",
      "close": "4160.00",
      "average": "4088.6275",
      "volume": "51",
      "turnover": "208520",
      "trades": "19"
    },
    {
      "date": "2022-03-01",
      "bid": "4180.00",
      "ask": "4280.00",
      "open": "4080.00",
      "high": "4380.00",
      "low": "4060.00",
      "close": "4240.00",
      "average": "4242.6923",
      "volume": "52",
      "turnover": "220620",
      "trades": "16"
    },
    {
      "date": "2022-03-02",
      "bid": "4060.00",
      "ask": "4160.00",
      "open": "4180.00",
      "high": "4180.00",
      "low": "4000.00",
      "close": "4140.00",
      "average": "4050.6452",
      "volume": "62",
      "turnover": "251140",
      "trades": "25"
    },
    {
      "date": "2022-03-03",
      "bid": "3980.00",
      "ask": "4040.00",
      "open": "4060.00",
      "high": "4060.00",
      "low": "3960.00",
      "close": "3960.00",
      "average": "4018.75",
      "volume": "16",
      "turnover": "64300",
      "trades": "7"
    },
    {
      "date": "2022-03-04",
      "bid": "3960.00",
      "ask": "4060.00",
      "open": "3900.00",
      "high": "3980.00",
      "low": "3900.00",
      "close": "3960.00",
      "average": "3940.00",
      "volume": "11",
      "turnover": "43340",
      "trades": "5"
    },
    {
      "date": "2022-03-07",
      "bid": "3680.00",
      "ask": "3720.00",
      "open": "3900.00",
      "high": "3900.00",
      "low": "3600.00",
      "close": "3680.00",
      "average": "3716.0274",
      "volume": "146",
      "turnover": "542540",
      "trades": "53"
    },
    {
      "date": "2022-03-08",
      "bid": "3720.00",
      "ask": "3780.00",
      "open": "3680.00",
      "high": "3740.00",
      "low": "3660.00",
      "close": "3660.00",
      "average": "3713.3333",
      "volume": "9",
      "turnover": "33420",
      "trades": "5"
    },
    {
      "date": "2022-03-09",
      "bid": "3800.00",
      "ask": "3820.00",
      "open": "3780.00",
      "high": "3980.00",
      "low": "3780.00",
      "close": "3820.00",
      "average": "3835.9036",
      "volume": "83",
      "turnover": "318380",
      "trades": "26"
    },
    {
      "date": "2022-03-10",
      "bid": "3960.00",
      "ask": "4100.00",
      "open": "3900.00",
      "high": "4060.00",
      "low": "3900.00",
      "close": "4040.00",
      "average": "4023.8889",
      "volume": "36",
      "turnover": "144860",
      "trades": "15"
    },
    {
      "date": "2022-03-11",
      "bid": "4060.00",
      "ask": "4200.00",
      "open": "4140.00",
      "high": "4180.00",
      "low": "4060.00",
      "close": "4060.00",
      "average": "4115.8333",
      "volume": "24",
      "turnover": "98780",
      "trades": "13"
    },
    {
      "date": "2022-03-14",
      "bid": "4000.00",
      "ask": "4160.00",
      "open": "4060.00",
      "high": "4240.00",
      "low": "4060.00",
      "close": "4060.00",
      "average": "4123.50",
      "volume": "40",
      "turnover": "164940",
      "trades": "13"
    },
    {
      "date": "2022-03-15",
      "bid": "4000.00",
      "ask": "4120.00",
      "open": "4020.00",
      "high": "4140.00",
      "low": "4020.00",
      "close": "4140.00",
      "average": "4052.7273",
      "volume": "11",
      "turnover": "44580",
      "trades": "3"
    },
    {
      "date": "2022-03-16",
      "bid": "4020.00",
      "ask": "4120.00",
      "open": "4140.00",
      "high": "4140.00",
      "low": "4020.00",
      "close": "4040.00",
      "average": "4071.7333",
      "volume": "75",
      "turnover": "305380",
      "trades": "20"
    },
    {
      "date": "2022-03-17",
      "bid": "4020.00",
      "ask": "4160.00",
      "open": "4160.00",
      "high": "4180.00",
      "low": "4040.00",
      "close": "4040.00",
      "average": "4112.6316",
      "volume": "19",
      "turnover": "78140",
      "trades": "8"
    },
    {
      "date": "2022-03-18",
      "bid": "4000.00",
      "ask": "4120.00",
      "open": "4020.00",
      "high": "4040.00",
      "low": "4000.00",
      "close": "4040.00",
      "average": "4001.875",
      "volume": "32",
      "turnover": "128060",
      "trades": "8"
    },
    {
      "date": "2022-03-21",
      "bid": "3920.00",
      "ask": "4060.00",
      "open": "4000.00",
      "high": "4040.00",
      "low": "3980.00",
      "close": "4040.00",
      "average": "4005.00",
      "volume": "4",
      "turnover": "16020",
      "trades": "4"
    },
    {
      "date": "2022-03-22",
      "bid": "3980.00",
      "ask": "4020.00",
      "open": "3980.00",
      "high": "4020.00",
      "low": "3920.00",
      "close": "4020.00",
      "average": "3960.00",
      "volume": "4",
      "turnover": "15840",
      "trades": "4"
    },
    {
      "date": "2022-03-23",
      "bid": "3940.00",
      "ask": "4080.00",
      "open": "4020.00",
      "high": "4080.00",
      "low": "4000.00",
      "close": "4020.00",
      "average": "4022.6316",
      "volume": "38",
      "turnover": "152860",
      "trades": "10"
    },
    {
      "date": "2022-03-24",
      "bid": "3900.00",
      "ask": "3940.00",
      "open": "4080.00",
      "high": "4100.00",
      "low": "3900.00",
      "close": "3940.00",
      "average": "3999.1304",
      "volume": "23",
      "turnover": "91980",
      "trades": "10"
    },
    {
      "date": "2022-03-25",
      "bid": "3740.00",
      "ask": "3860.00",
      "open": "3980.00",
      "high": "4000.00",
      "low": "3860.00",
      "close": "3860.00",
      "average": "3923.8095",
      "volume": "21",
      "turnover": "82400",
      "trades": "11"
    },
    {
      "date": "2022-03-28",
      "bid": "3900.00",
      "ask": "4000.00",
      "open": "3900.00",
      "high": "4000.00",
      "low": "3900.00",
      "close": "3940.00",
      "average": "3931.8182",
      "volume": "22",
      "turnover": "86500",
      "trades": "13"
    },
    {
      "date": "2022-03-29",
      "bid": "3840.00",
      "ask": "3980.00",
      "open": "3980.00",
      "high": "4000.00",
      "low": "3860.00",
      "close": "3880.00",
      "average": "3888.6957",
      "volume": "23",
      "turnover": "89440",
      "trades": "9"
    },
    {
      "date": "2022-03-30",
      "bid": "3980.00",
      "ask": "4000.00",
      "open": "3880.00",
      "high": "4000.00",
      "low": "3840.00",
      "close": "3980.00",
      "average": "3933.75",
      "volume": "16",
      "turnover": "62940",
      "trades": "9"
    },
    {
      "date": "2022-03-31",
      "bid": "3840.00",
      "ask": "3940.00",
      "open": "3940.00",
      "high": "3940.00",
      "low": "3760.00",
      "close": "3900.00",
      "average": "3857.60",
      "volume": "25",
      "turnover": "96440",
      "trades": "10"
    },
    {
      "date": "2022-04-01",
      "bid": "3850.00",
      "ask": "3960.00",
      "open": "3900.00",
      "high": "3950.00",
      "low": "3760.00",
      "close": "3840.00",
      "average": "3835.5556",
      "volume": "36",
      "turnover": "138080",
      "trades": "13"
    },
    {
      "date": "2022-04-04",
      "bid": "3800.00",
      "ask": "3860.00",
      "open": "3840.00",
      "high": "3920.00",
      "low": "3800.00",
      "close": "3830.00",
      "average": "3841.25",
      "volume": "8",
      "turnover": "30730",
      "trades": "6"
    },
    {
      "date": "2022-04-05",
      "bid": "3870.00",
      "ask": "3940.00",
      "open": "3880.00",
      "high": "3940.00",
      "low": "3860.00",
      "close": "3940.00",
      "average": "3869.7826",
      "volume": "46",
      "turnover": "178010",
      "trades": "11"
    },
    {
      "date": "2022-04-06",
      "bid": "3870.00",
      "ask": "3940.00",
      "open": "3920.00",
      "high": "3920.00",
      "low": "3880.00",
      "close": "3920.00",
      "average": "3900.00",
      "volume": "7",
      "turnover": "27300",
      "trades": "7"
    },
    {
      "date": "2022-04-07",
      "bid": "3680.00",
      "ask": "3690.00",
      "open": "3920.00",
      "high": "3920.00",
      "low": "3540.00",
      "close": "3680.00",
      "average": "3665.0943",
      "volume": "53",
      "turnover": "194250",
      "trades": "25"
    },
    {
      "date": "2022-04-08",
      "bid": "3550.00",
      "ask": "3650.00",
      "open": "3720.00",
      "high": "3720.00",
      "low": "3520.00",
      "close": "3640.00",
      "average": "3630.75",
      "volume": "40",
      "turnover": "145230",
      "trades": "14"
    },
    {
      "date": "2022-04-11",
      "bid": "3410.00",
      "ask": "3470.00",
      "open": "3550.00",
      "high": "3660.00",
      "low": "3450.00",
      "close": "3450.00",
      "average": "3492.766",
      "volume": "47",
      "turnover": "164160",
      "trades": "13"
    },
    {
      "date": "2022-04-12",
      "bid": "3340.00",
      "ask": "3440.00",
      "open": "3410.00",
      "high": "3410.00",
      "low": "3200.00",
      "close": "3380.00",
      "average": "3316.1607",
      "volume": "112",
      "turnover": "371410",
      "trades": "40"
    },
    {
      "date": "2022-04-13",
      "bid": "3300.00",
      "ask": "3410.00",
      "open": "3470.00",
      "high": "3470.00",
      "low": "3200.00",
      "close": "3400.00",
      "average": "3279.6154",
      "volume": "78",
      "turnover": "255810",
      "trades": "22"
    },
    {
      "date": "2022-04-14",
      "bid": "3290.00",
      "ask": "3410.00",
      "open": "3400.00",
      "high": "3400.00",
      "low": "3290.00",
      "close": "3290.00",
      "average": "3315.00",
      "volume": "8",
      "turnover": "26520",
      "trades": "6"
    },
    {
      "date": "2022-04-19",
      "bid": "3210.00",
      "ask": "3340.00",
      "open": "3410.00",
      "high": "3410.00",
      "low": "3020.00",
      "close": "3300.00",
      "average": "3174.7788",
      "volume": "113",
      "turnover": "358750",
      "trades": "25"
    },
    {
      "date": "2022-04-20",
      "bid": "3100.00",
      "ask": "3180.00",
      "open": "3250.00",
      "high": "3250.00",
      "low": "3080.00",
      "close": "3170.00",
      "average": "3173.9623",
      "volume": "53",
      "turnover": "168220",
      "trades": "18"
    },
    {
      "date": "2022-04-21",
      "bid": "3750.00",
      "ask": "3760.00",
      "open": "3140.00",
      "high": "3760.00",
      "low": "3140.00",
      "close": "3760.00",
      "average": "3536.2069",
      "volume": "377",
      "turnover": "1333150",
      "trades": "85"
    },
    {
      "date": "2022-04-22",
      "bid": "3720.00",
      "ask": "3840.00",
      "open": "3770.00",
      "high": "3930.00",
      "low": "3700.00",
      "close": "3780.00",
      "average": "3771.9048",
      "volume": "126",
      "turnover": "475260",
      "trades": "33"
    },
    {
      "date": "2022-04-25",
      "bid": "3650.00",
      "ask": "3700.00",
      "open": "3800.00",
      "high": "3800.00",
      "low": "3520.00",
      "close": "3680.00",
      "average": "3657.50",
      "volume": "144",
      "turnover": "520930",
      "trades": "16"
    },
    {
      "date": "2022-04-26",
      "bid": "3780.00",
      "ask": "3840.00",
      "open": "3700.00",
      "high": "3890.00",
      "low": "3700.00",
      "close": "3780.00",
      "average": "3785.5738",
      "volume": "61",
      "turnover": "230920",
      "trades": "19"
    },
    {
      "date": "2022-04-27",
      "bid": "3650.00",
      "ask": "3780.00",
      "open": "3740.00",
      "high": "3740.00",
      "low": "3640.00",
      "close": "3640.00",
      "average": "3734.6667",
      "volume": "60",
      "turnover": "224080",
      "trades": "14"
    },
    {
      "date": "2022-04-28",
      "bid": "3560.00",
      "ask": "3640.00",
      "open": "3640.00",
      "high": "3640.00",
      "low": "3530.00",
      "close": "3640.00",
      "average": "3607.2727",
      "volume": "11",
      "turnover": "39680",
      "trades": "6"
    },
    {
      "date": "2022-04-29",
      "bid": "3520.00",
      "ask": "3610.00",
      "open": "3520.00",
      "high": "3600.00",
      "low": "3520.00",
      "close": "3520.00",
      "average": "3550.00",
      "volume": "11",
      "turnover": "39050",
      "trades": "7"
    },
    {
      "date": "2022-05-02",
      "bid": "3560.00",
      "ask": "3600.00",
      "open": "3490.00",
      "high": "3590.00",
      "low": "3450.00",
      "close": "3550.00",
      "average": "3513.8542",
      "volume": "96",
      "turnover": "337330",
      "trades": "16"
    },
    {
      "date": "2022-05-03",
      "bid": "3710.00",
      "ask": "3750.00",
      "open": "3550.00",
      "high": "3800.00",
      "low": "3550.00",
      "close": "3800.00",
      "average": "3693.8636",
      "volume": "44",
      "turnover": "162530",
      "trades": "20"
    },
    {
      "date": "2022-05-04",
      "bid": "3810.00",
      "ask": "3900.00",
      "open": "3800.00",
      "high": "3900.00",
      "low": "3800.00",
      "close": "3900.00",
      "average": "3816.40",
      "volume": "25",
      "turnover": "95410",
      "trades": "13"
    },
    {
      "date": "2022-05-05",
      "bid": "3660.00",
      "ask": "3800.00",
      "open": "3880.00",
      "high": "3880.00",
      "low": "3660.00",
      "close": "3800.00",
      "average": "3787.2222",
      "volume": "18",
      "turnover": "68170",
      "trades": "7"
    },
    {
      "date": "2022-05-06",
      "bid": "3560.00",
      "ask": "3700.00",
      "open": "3670.00",
      "high": "3670.00",
      "low": "3510.00",
      "close": "3660.00",
      "average": "3643.1034",
      "volume": "29",
      "turnover": "105650",
      "trades": "13"
    },
    {
      "date": "2022-05-09",
      "bid": "3520.00",
      "ask": "3600.00",
      "open": "3560.00",
      "high": "3600.00",
      "low": "3560.00",
      "close": "3600.00",
      "average": "3568.9286",
      "volume": "28",
      "turnover": "99930",
      "trades": "9"
    },
    {
      "date": "2022-05-10",
      "bid": "3450.00",
      "ask": "3580.00",
      "open": "3600.00",
      "high": "3600.00",
      "low": "3470.00",
      "close": "3470.00",
      "average": "3556.5385",
      "volume": "26",
      "turnover": "92470",
      "trades": "6"
    },
    {
      "date": "2022-05-11",
      "bid": "3500.00",
      "ask": "3590.00",
      "open": "3450.00",
      "high": "3530.00",
      "low": "3330.00",
      "close": "3500.00",
      "average": "3450.4762",
      "volume": "42",
      "turnover": "144920",
      "trades": "13"
    },
    {
      "date": "2022-05-12",
      "bid": "3330.00",
      "ask": "3440.00",
      "open": "3520.00",
      "high": "3520.00",
      "low": "3350.00",
      "close": "3350.00",
      "average": "3456.9231",
      "volume": "13",
      "turnover": "44940",
      "trades": "6"
    },
    {
      "date": "2022-05-13",
      "bid": "3460.00",
      "ask": "3550.00",
      "open": "3430.00",
      "high": "3700.00",
      "low": "3430.00",
      "close": "3530.00",
      "average": "3534.6154",
      "volume": "78",
      "turnover": "275700",
      "trades": "19"
    },
    {
      "date": "2022-05-16",
      "bid": "3480.00",
      "ask": "3600.00",
      "open": "3540.00",
      "high": "3600.00",
      "low": "3440.00",
      "close": "3600.00",
      "average": "3544.6988",
      "volume": "83",
      "turnover": "294210",
      "trades": "17"
    },
    {
      "date": "2022-05-17",
      "bid": "3330.00",
      "ask": "3460.00",
      "open": "3510.00",
      "high": "3550.00",
      "low": "3270.00",
      "close": "3550.00",
      "average": "3425.679",
      "volume": "81",
      "turnover": "277480",
      "trades": "24"
    },
    {
      "date": "2022-05-18",
      "bid": "3240.00",
      "ask": "3340.00",
      "open": "3450.00",
      "high": "3680.00",
      "low": "3200.00",
      "close": "3330.00",
      "average": "3346.746",
      "volume": "126",
      "turnover": "421690",
      "trades": "38"
    },
    {
      "date": "2022-05-19",
      "bid": "3340.00",
      "ask": "3440.00",
      "open": "3370.00",
      "high": "3460.00",
      "low": "3270.00",
      "close": "3430.00",
      "average": "3372.3333",
      "volume": "60",
      "turnover": "202340",
      "trades": "17"
    },
    {
      "date": "2022-05-20",
      "bid": "3400.00",
      "ask": "3450.00",
      "open": "3360.00",
      "high": "3450.00",
      "low": "3240.00",
      "close": "3400.00",
      "average": "3364.50",
      "volume": "40",
      "turnover": "134580",
      "trades": "16"
    },
    {
      "date": "2022-05-23",
      "bid": "3280.00",
      "ask": "3320.00",
      "open": "3340.00",
      "high": "3400.00",
      "low": "3240.00",
      "close": "3300.00",
      "average": "3310.6667",
      "volume": "15",
      "turnover": "49660",
      "trades": "6"
    },
    {
      "date": "2022-05-24",
      "bid": "3320.00",
      "ask": "3430.00",
      "open": "3230.00",
      "high": "3590.00",
      "low": "3190.00",
      "close": "3420.00",
      "average": "3304.9206",
      "volume": "126",
      "turnover": "416420",
      "trades": "33"
    },
    {
      "date": "2022-05-25",
      "bid": "3370.00",
      "ask": "3500.00",
      "open": "3490.00",
      "high": "3540.00",
      "low": "3370.00",
      "close": "3540.00",
      "average": "3445.6522",
      "volume": "23",
      "turnover": "79250",
      "trades": "9"
    },
    {
      "date": "2022-05-27",
      "bid": "3410.00",
      "ask": "3500.00",
      "open": "3500.00",
      "high": "3500.00",
      "low": "3420.00",
      "close": "3420.00",
      "average": "3486.6667",
      "volume": "6",
      "turnover": "20920",
      "trades": "3"
    },
    {
      "date": "2022-05-30",
      "bid": "3740.00",
      "ask": "3850.00",
      "open": "3410.00",
      "high": "4090.00",
      "low": "3360.00",
      "close": "3900.00",
      "average": "3685.9259",
      "volume": "81",
      "turnover": "298560",
      "trades": "33"
    },
    {
      "date": "2022-05-31",
      "bid": "3950.00",
      "ask": "4000.00",
      "open": "3900.00",
      "high": "4000.00",
      "low": "3700.00",
      "close": "3940.00",
      "average": "3873.4694",
      "volume": "49",
      "turnover": "189800",
      "trades": "22"
    },
    {
      "date": "2022-06-01",
      "bid": "4030.00",
      "ask": "4190.00",
      "open": "3920.00",
      "high": "4060.00",
      "low": "3900.00",
      "close": "4040.00",
      "average": "3992.7692",
      "volume": "65",
      "turnover": "259530",
      "trades": "20"
    },
    {
      "date": "2022-06-02",
      "bid": "4070.00",
      "ask": "4180.00",
      "open": "4040.00",
      "high": "4190.00",
      "low": "4000.00",
      "close": "4190.00",
      "average": "4100.6383",
      "volume": "94",
      "turnover": "385460",
      "trades": "28"
    },
    {
      "date": "2022-06-03",
      "bid": "4320.00",
      "ask": "4450.00",
      "open": "4200.00",
      "high": "4450.00",
      "low": "4150.00",
      "close": "4330.00",
      "average": "4320.9474",
      "volume": "95",
      "turnover": "410490",
      "trades": "22"
    },
    {
      "date": "2022-06-07",
      "bid": "4190.00",
      "ask": "4320.00",
      "open": "4330.00",
      "high": "4500.00",
      "low": "4190.00",
      "close": "4310.00",
      "average": "4381.7647",
      "volume": "51",
      "turnover": "223470",
      "trades": "29"
    },
    {
      "date": "2022-06-08",
      "bid": "4200.00",
      "ask": "4220.00",
      "open": "4190.00",
      "high": "4220.00",
      "low": "4060.00",
      "close": "4070.00",
      "average": "4165.5556",
      "volume": "9",
      "turnover": "37490",
      "trades": "5"
    },
    {
      "date": "2022-06-09",
      "bid": "4050.00",
      "ask": "4180.00",
      "open": "4070.00",
      "high": "4170.00",
      "low": "4050.00",
      "close": "4170.00",
      "average": "4070.6897",
      "volume": "29",
      "turnover": "118050",
      "trades": "6"
    },
    {
      "date": "2022-06-10",
      "bid": "3780.00",
      "ask": "3900.00",
      "open": "4170.00",
      "high": "4170.00",
      "low": "3790.00",
      "close": "3890.00",
      "average": "3921.7857",
      "volume": "28",
      "turnover": "109810",
      "trades": "14"
    },
    {
      "date": "2022-06-13",
      "bid": "3700.00",
      "ask": "3720.00",
      "open": "3700.00",
      "high": "3700.00",
      "low": "3560.00",
      "close": "3700.00",
      "average": "3660.00",
      "volume": "9",
      "turnover": "32940",
      "trades": "5"
    },
    {
      "date": "2022-06-14",
      "bid": "3480.00",
      "ask": "3520.00",
      "open": "3720.00",
      "high": "3720.00",
      "low": "3480.00",
      "close": "3550.00",
      "average": "3542.1739",
      "volume": "46",
      "turnover": "162940",
      "trades": "18"
    },
    {
      "date": "2022-06-15",
      "bid": "3420.00",
      "ask": "3470.00",
      "open": "3400.00",
      "high": "3460.00",
      "low": "3400.00",
      "close": "3460.00",
      "average": "3405.3333",
      "volume": "135",
      "turnover": "459720",
      "trades": "11"
    },
    {
      "date": "2022-06-16",
      "bid": "3400.00",
      "ask": "3460.00",
      "open": "3460.00",
      "high": "3460.00",
      "low": "3400.00",
      "close": "3400.00",
      "average": "3404.3636",
      "volume": "55",
      "turnover": "187240",
      "trades": "13"
    },
    {
      "date": "2022-06-17",
      "bid": "3320.00",
      "ask": "3440.00",
      "open": "3470.00",
      "high": "3600.00",
      "low": "3370.00",
      "close": "3440.00",
      "average": "3438.6842",
      "volume": "38",
      "turnover": "130670",
      "trades": "13"
    },
    {
      "date": "2022-06-20",
      "bid": "3310.00",
      "ask": "3430.00",
      "open": "3430.00",
      "high": "3430.00",
      "low": "3320.00",
      "close": "3340.00",
      "average": "3349.00",
      "volume": "20",
      "turnover": "66980",
      "trades": "10"
    },
    {
      "date": "2022-06-21",
      "bid": "3350.00",
      "ask": "3470.00",
      "open": "3340.00",
      "high": "3360.00",
      "low": "3330.00",
      "close": "3360.00",
      "average": "3351.25",
      "volume": "32",
      "turnover": "107240",
      "trades": "13"
    },
    {
      "date": "2022-06-22",
      "bid": "3380.00",
      "ask": "3400.00",
      "open": "3470.00",
      "high": "3500.00",
      "low": "3400.00",
      "close": "3400.00",
      "average": "3450.8571",
      "volume": "70",
      "turnover": "241560",
      "trades": "15"
    },
    {
      "date": "2022-06-23",
      "bid": "3180.00",
      "ask": "3190.00",
      "open": "3270.00",
      "high": "3270.00",
      "low": "3160.00",
      "close": "3190.00",
      "average": "3205.3763",
      "volume": "93",
      "turnover": "298100",
      "trades": "27"
    },
    {
      "date": "2022-06-27",
      "bid": "3180.00",
      "ask": "3190.00",
      "open": "3180.00",
      "high": "3190.00",
      "low": "3180.00",
      "close": "3190.00",
      "average": "3184.7727",
      "volume": "44",
      "turnover": "140130",
      "trades": "10"
    },
    {
      "date": "2022-06-28",
      "bid": "3130.00",
      "ask": "3230.00",
      "open": "3140.00",
      "high": "3240.00",
      "low": "3130.00",
      "close": "3130.00",
      "average": "3200.00",
      "volume": "37",
      "turnover": "118400",
      "trades": "9"
    },
    {
      "date": "2022-06-29",
      "bid": "3250.00",
      "ask": "3310.00",
      "open": "3210.00",
      "high": "3250.00",
      "low": "3210.00",
      "close": "3250.00",
      "average": "3220.5556",
      "volume": "18",
      "turnover": "57970",
      "trades": "5"
    },
    {
      "date": "2022-06-30",
      "bid": "3130.00",
      "ask": "3200.00",
      "open": "3150.00",
      "high": "3230.00",
      "low": "3150.00",
      "close": "3190.00",
      "average": "3174.8889",
      "volume": "45",
      "turnover": "142870",
      "trades": "10"
    },
    {
      "date": "2022-07-01",
      "bid": "3190.00",
      "ask": "3260.00",
      "open": "3130.00",
      "high": "3280.00",
      "low": "3130.00",
      "close": "3280.00",
      "average": "3206.5385",
      "volume": "26",
      "turnover": "83370",
      "trades": "8"
    },
    {
      "date": "2022-07-04",
      "bid": "3160.00",
      "ask": "3270.00",
      "open": "3170.00",
      "high": "3280.00",
      "low": "3020.00",
      "close": "3230.00",
      "average": "3157.5758",
      "volume": "66",
      "turnover": "208400",
      "trades": "15"
    },
    {
      "date": "2022-07-05",
      "bid": "3110.00",
      "ask": "3230.00",
      "open": "3230.00",
      "high": "3230.00",
      "low": "3230.00",
      "close": "3230.00",
      "average": "3230.00",
      "volume": "9",
      "turnover": "29070",
      "trades": "2"
    },
    {
      "date": "2022-07-06",
      "bid": "3150.00",
      "ask": "3270.00",
      "open": "3270.00",
      "high": "3270.00",
      "low": "3140.00",
      "close": "3270.00",
      "average": "3208.2143",
      "volume": "28",
      "turnover": "89830",
      "trades": "10"
    },
    {
      "date": "2022-07-07",
      "bid": "3180.00",
      "ask": "3300.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3270.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-08",
      "bid": "3150.00",
      "ask": "3270.00",
      "open": "3190.00",
      "high": "3260.00",
      "low": "3190.00",
      "close": "3260.00",
      "average": "3196.3636",
      "volume": "11",
      "turnover": "35160",
      "trades": "4"
    },
    {
      "date": "2022-07-11",
      "bid": "3150.00",
      "ask": "3200.00",
      "open": "3270.00",
      "high": "3270.00",
      "low": "3270.00",
      "close": "3270.00",
      "average": "3270.00",
      "volume": "1",
      "turnover": "3270",
      "trades": "1"
    },
    {
      "date": "2022-07-12",
      "bid": "3220.00",
      "ask": "3300.00",
      "open": "3150.00",
      "high": "3300.00",
      "low": "3130.00",
      "close": "3230.00",
      "average": "3202.2807",
      "volume": "57",
      "turnover": "182530",
      "trades": "12"
    },
    {
      "date": "2022-07-13",
      "bid": "3220.00",
      "ask": "3300.00",
      "open": "3220.00",
      "high": "3220.00",
      "low": "3220.00",
      "close": "3220.00",
      "average": "3220.00",
      "volume": "3",
      "turnover": "9660",
      "trades": "1"
    },
    {
      "date": "2022-07-14",
      "bid": "3110.00",
      "ask": "3220.00",
      "open": "3250.00",
      "high": "3250.00",
      "low": "3110.00",
      "close": "3120.00",
      "average": "3124.3478",
      "volume": "46",
      "turnover": "143720",
      "trades": "10"
    },
    {
      "date": "2022-07-15",
      "bid": "3200.00",
      "ask": "3300.00",
      "open": "3100.00",
      "high": "3200.00",
      "low": "2980.00",
      "close": "3200.00",
      "average": "3076.875",
      "volume": "80",
      "turnover": "246150",
      "trades": "13"
    },
    {
      "date": "2022-07-18",
      "bid": "3180.00",
      "ask": "3290.00",
      "open": "3290.00",
      "high": "3290.00",
      "low": "3290.00",
      "close": "3290.00",
      "average": "3290.00",
      "volume": "1",
      "turnover": "3290",
      "trades": "1"
    },
    {
      "date": "2022-07-19",
      "bid": "3280.00",
      "ask": "3400.00",
      "open": "3280.00",
      "high": "3450.00",
      "low": "3280.00",
      "close": "3450.00",
      "average": "3295.4545",
      "volume": "22",
      "turnover": "72500",
      "trades": "5"
    },
    {
      "date": "2022-07-20",
      "bid": "3270.00",
      "ask": "3300.00",
      "open": "3280.00",
      "high": "3290.00",
      "low": "3180.00",
      "close": "3290.00",
      "average": "3277.6923",
      "volume": "26",
      "turnover": "85220",
      "trades": "7"
    },
    {
      "date": "2022-07-21",
      "bid": "3170.00",
      "ask": "3200.00",
      "open": "3310.00",
      "high": "3310.00",
      "low": "3170.00",
      "close": "3200.00",
      "average": "3271.875",
      "volume": "16",
      "turnover": "52350",
      "trades": "6"
    },
    {
      "date": "2022-07-22",
      "bid": "3160.00",
      "ask": "3200.00",
      "open": "3170.00",
      "high": "3260.00",
      "low": "3020.00",
      "close": "3260.00",
      "average": "3168.125",
      "volume": "176",
      "turnover": "557590",
      "trades": "18"
    },
    {
      "date": "2022-07-25",
      "bid": "3160.00",
      "ask": "3280.00",
      "open": "3260.00",
      "high": "3280.00",
      "low": "3050.00",
      "close": "3280.00",
      "average": "3211.9444",
      "volume": "36",
      "turnover": "115630",
      "trades": "10"
    },
    {
      "date": "2022-07-26",
      "bid": "3180.00",
      "ask": "3280.00",
      "open": "3270.00",
      "high": "3280.00",
      "low": "3250.00",
      "close": "3270.00",
      "average": "3268.5714",
      "volume": "7",
      "turnover": "22880",
      "trades": "4"
    },
    {
      "date": "2022-07-27",
      "bid": "3180.00",
      "ask": "3280.00",
      "open": "3160.00",
      "high": "3190.00",
      "low": "3160.00",
      "close": "3190.00",
      "average": "3178.00",
      "volume": "5",
      "turnover": "15890",
      "trades": "2"
    },
    {
      "date": "2022-07-28",
      "bid": "3270.00",
      "ask": "3390.00",
      "open": "3190.00",
      "high": "3280.00",
      "low": "3190.00",
      "close": "3270.00",
      "average": "3271.7391",
      "volume": "23",
      "turnover": "75250",
      "trades": "6"
    },
    {
      "date": "2022-07-29",
      "bid": "3300.00",
      "ask": "3350.00",
      "open": "3360.00",
      "high": "3370.00",
      "low": "3350.00",
      "close": "3350.00",
      "average": "3358.4615",
      "volume": "13",
      "turnover": "43660",
      "trades": "4"
    },
    {
      "date": "2022-08-01",
      "bid": "3180.00",
      "ask": "3300.00",
      "open": "3350.00",
      "high": "3350.00",
      "low": "3270.00",
      "close": "3270.00",
      "average": "3283.3333",
      "volume": "6",
      "turnover": "19700",
      "trades": "2"
    },
    {
      "date": "2022-08-02",
      "bid": "3180.00",
      "ask": "3300.00",
      "open": "3210.00",
      "high": "3210.00",
      "low": "3210.00",
      "close": "3210.00",
      "average": "3210.00",
      "volume": "1",
      "turnover": "3210",
      "trades": "1"
    },
    {
      "date": "2022-08-03",
      "bid": "3350.00",
      "ask": "3410.00",
      "open": "3220.00",
      "high": "3350.00",
      "low": "3220.00",
      "close": "3350.00",
      "average": "3315.098",
      "volume": "51",
      "turnover": "169070",
      "trades": "8"
    },
    {
      "date": "2022-08-04",
      "bid": "3530.00",
      "ask": "3580.00",
      "open": "3400.00",
      "high": "3530.00",
      "low": "3400.00",
      "close": "3530.00",
      "average": "3472.381",
      "volume": "21",
      "turnover": "72920",
      "trades": "8"
    },
    {
      "date": "2022-08-05",
      "bid": "3860.00",
      "ask": "3900.00",
      "open": "3640.00",
      "high": "4380.00",
      "low": "3580.00",
      "close": "3900.00",
      "average": "3854.6212",
      "volume": "132",
      "turnover": "508810",
      "trades": "50"
    },
    {
      "date": "2022-08-08",
      "bid": "4050.00",
      "ask": "4120.00",
      "open": "4000.00",
      "high": "4190.00",
      "low": "4000.00",
      "close": "4100.00",
      "average": "4110.00",
      "volume": "45",
      "turnover": "184950",
      "trades": "22"
    },
    {
      "date": "2022-08-09",
      "bid": "4250.00",
      "ask": "4270.00",
      "open": "4100.00",
      "high": "4330.00",
      "low": "4100.00",
      "close": "4330.00",
      "average": "4216.8085",
      "volume": "94",
      "turnover": "396380",
      "trades": "28"
    },
    {
      "date": "2022-08-10",
      "bid": "4330.00",
      "ask": "4380.00",
      "open": "4340.00",
      "high": "4540.00",
      "low": "4260.00",
      "close": "4380.00",
      "average": "4416.1053",
      "volume": "95",
      "turnover": "419530",
      "trades": "35"
    },
    {
      "date": "2022-08-11",
      "bid": "4400.00",
      "ask": "4530.00",
      "open": "4450.00",
      "high": "4530.00",
      "low": "4010.00",
      "close": "4530.00",
      "average": "4254.2647",
      "volume": "68",
      "turnover": "289290",
      "trades": "30"
    },
    {
      "date": "2022-08-12",
      "bid": "4200.00",
      "ask": "4270.00",
      "open": "4450.00",
      "high": "4450.00",
      "low": "4150.00",
      "close": "4180.00",
      "average": "4256.6216",
      "volume": "74",
      "turnover": "314990",
      "trades": "30"
    },
    {
      "date": "2022-08-15",
      "bid": "4200.00",
      "ask": "4290.00",
      "open": "4180.00",
      "high": "4300.00",
      "low": "4160.00",
      "close": "4200.00",
      "average": "4206.8966",
      "volume": "87",
      "turnover": "366000",
      "trades": "17"
    },
    {
      "date": "2022-08-16",
      "bid": "4200.00",
      "ask": "4210.00",
      "open": "4200.00",
      "high": "4210.00",
      "low": "4200.00",
      "close": "4200.00",
      "average": "4202.4615",
      "volume": "65",
      "turnover": "273160",
      "trades": "8"
    },
    {
      "date": "2022-08-17",
      "bid": "4080.00",
      "ask": "4200.00",
      "open": "4200.00",
      "high": "4250.00",
      "low": "4140.00",
      "close": "4190.00",
      "average": "4198.156",
      "volume": "141",
      "turnover": "591940",
      "trades": "13"
    },
    {
      "date": "2022-08-18",
      "bid": "3950.00",
      "ask": "4080.00",
      "open": "4090.00",
      "high": "4150.00",
      "low": "3930.00",
      "close": "4060.00",
      "average": "4041.25",
      "volume": "32",
      "turnover": "129320",
      "trades": "16"
    },
    {
      "date": "2022-08-19",
      "bid": "4050.00",
      "ask": "4180.00",
      "open": "3940.00",
      "high": "4050.00",
      "low": "3930.00",
      "close": "4050.00",
      "average": "4001.5385",
      "volume": "13",
      "turnover": "52020",
      "trades": "8"
    },
    {
      "date": "2022-08-22",
      "bid": "3850.00",
      "ask": "3940.00",
      "open": "4020.00",
      "high": "4020.00",
      "low": "3850.00",
      "close": "3940.00",
      "average": "3974.6154",
      "volume": "13",
      "turnover": "51670",
      "trades": "4"
    },
    {
      "date": "2022-08-23",
      "bid": "3760.00",
      "ask": "3830.00",
      "open": "3850.00",
      "high": "3860.00",
      "low": "3740.00",
      "close": "3800.00",
      "average": "3785.3846",
      "volume": "26",
      "turnover": "98420",
      "trades": "11"
    },
    {
      "date": "2022-08-24",
      "bid": "3770.00",
      "ask": "3850.00",
      "open": "3710.00",
      "high": "3760.00",
      "low": "3710.00",
      "close": "3750.00",
      "average": "3738.6667",
      "volume": "30",
      "turnover": "112160",
      "trades": "6"
    },
    {
      "date": "2022-08-25",
      "bid": "3600.00",
      "ask": "3730.00",
      "open": "3720.00",
      "high": "3740.00",
      "low": "3600.00",
      "close": "3600.00",
      "average": "3668.6364",
      "volume": "22",
      "turnover": "80710",
      "trades": "10"
    },
    {
      "date": "2022-08-26",
      "bid": "3650.00",
      "ask": "4000.00",
      "open": "3600.00",
      "high": "3730.00",
      "low": "3600.00",
      "close": "3730.00",
      "average": "3626.6667",
      "volume": "12",
      "turnover": "43520",
      "trades": "5"
    },
    {
      "date": "2022-08-29",
      "bid": "3570.00",
      "ask": "3640.00",
      "open": "3610.00",
      "high": "3980.00",
      "low": "3610.00",
      "close": "3640.00",
      "average": "3691.9231",
      "volume": "26",
      "turnover": "95990",
      "trades": "10"
    },
    {
      "date": "2022-08-30",
      "bid": "3610.00",
      "ask": "3730.00",
      "open": "3630.00",
      "high": "3630.00",
      "low": "3550.00",
      "close": "3610.00",
      "average": "3593.0769",
      "volume": "39",
      "turnover": "140130",
      "trades": "12"
    },
    {
      "date": "2022-08-31",
      "bid": "3500.00",
      "ask": "3630.00",
      "open": "3620.00",
      "high": "3620.00",
      "low": "3460.00",
      "close": "3500.00",
      "average": "3562.4638",
      "volume": "69",
      "turnover": "245810",
      "trades": "18"
    },
    {
      "date": "2022-09-01",
      "bid": "3450.00",
      "ask": "3560.00",
      "open": "3620.00",
      "high": "3620.00",
      "low": "3430.00",
      "close": "3500.00",
      "average": "3519.7712",
      "volume": "306",
      "turnover": "1077050",
      "trades": "6"
    },
    {
      "date": "2022-09-02",
      "bid": "3450.00",
      "ask": "3500.00",
      "open": "3500.00",
      "high": "3560.00",
      "low": "3470.00",
      "close": "3500.00",
      "average": "3497.50",
      "volume": "24",
      "turnover": "83940",
      "trades": "8"
    },
    {
      "date": "2022-09-05",
      "bid": "3550.00",
      "ask": "3640.00",
      "open": "3530.00",
      "high": "3580.00",
      "low": "3420.00",
      "close": "3580.00",
      "average": "3452.4294",
      "volume": "177",
      "turnover": "611080",
      "trades": "13"
    },
    {
      "date": "2022-09-06",
      "bid": "3600.00",
      "ask": "3700.00",
      "open": "3690.00",
      "high": "3750.00",
      "low": "3600.00",
      "close": "3600.00",
      "average": "3664.375",
      "volume": "16",
      "turnover": "58630",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "3560.00",
      "ask": "3700.00",
      "open": "3600.00",
      "high": "3600.00",
      "low": "3600.00",
      "close": "3600.00",
      "average": "3600.00",
      "volume": "13",
      "turnover": "46800",
      "trades": "3"
    },
    {
      "date": "2022-09-08",
      "bid": "3680.00",
      "ask": "3820.00",
      "open": "3720.00",
      "high": "3810.00",
      "low": "3680.00",
      "close": "3810.00",
      "average": "3717.50",
      "volume": "40",
      "turnover": "148700",
      "trades": "9"
    },
    {
      "date": "2022-09-09",
      "bid": "3690.00",
      "ask": "3830.00",
      "open": "3820.00",
      "high": "3820.00",
      "low": "3680.00",
      "close": "3820.00",
      "average": "3698.6667",
      "volume": "75",
      "turnover": "277400",
      "trades": "11"
    },
    {
      "date": "2022-09-12",
      "bid": "3810.00",
      "ask": "3920.00",
      "open": "3820.00",
      "high": "3830.00",
      "low": "3810.00",
      "close": "3810.00",
      "average": "3822.6316",
      "volume": "19",
      "turnover": "72630",
      "trades": "4"
    },
    {
      "date": "2022-09-13",
      "bid": "3800.00",
      "ask": "3850.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-14",
      "bid": "3820.00",
      "ask": "3890.00",
      "open": "3810.00",
      "high": "3880.00",
      "low": "3810.00",
      "close": "3820.00",
      "average": "3826.2069",
      "volume": "29",
      "turnover": "110960",
      "trades": "9"
    },
    {
      "date": "2022-09-15",
      "bid": "3840.00",
      "ask": "3870.00",
      "open": "3820.00",
      "high": "3840.00",
      "low": "3820.00",
      "close": "3820.00",
      "average": "3828.0769",
      "volume": "26",
      "turnover": "99530",
      "trades": "6"
    },
    {
      "date": "2022-09-16",
      "bid": "3820.00",
      "ask": "3940.00",
      "open": "3820.00",
      "high": "3940.00",
      "low": "3820.00",
      "close": "3940.00",
      "average": "3905.00",
      "volume": "4",
      "turnover": "15620",
      "trades": "3"
    },
    {
      "date": "2022-09-19",
      "bid": "3940.00",
      "ask": "4000.00",
      "open": "3940.00",
      "high": "3940.00",
      "low": "3940.00",
      "close": "3940.00",
      "average": "3940.00",
      "volume": "15",
      "turnover": "59100",
      "trades": "2"
    },
    {
      "date": "2022-09-20",
      "bid": "3850.00",
      "ask": "4000.00",
      "open": "3820.00",
      "high": "3990.00",
      "low": "3820.00",
      "close": "3990.00",
      "average": "3958.5714",
      "volume": "21",
      "turnover": "83130",
      "trades": "7"
    },
    {
      "date": "2022-09-21",
      "bid": "4020.00",
      "ask": "4100.00",
      "open": "4000.00",
      "high": "4010.00",
      "low": "3990.00",
      "close": "4010.00",
      "average": "3997.1429",
      "volume": "35",
      "turnover": "139900",
      "trades": "8"
    },
    {
      "date": "2022-09-22",
      "bid": "3940.00",
      "ask": "3980.00",
      "open": "3970.00",
      "high": "3970.00",
      "low": "3850.00",
      "close": "3940.00",
      "average": "3883.4091",
      "volume": "44",
      "turnover": "170870",
      "trades": "13"
    },
    {
      "date": "2022-09-23",
      "bid": "3830.00",
      "ask": "3950.00",
      "open": "3840.00",
      "high": "3840.00",
      "low": "3830.00",
      "close": "3830.00",
      "average": "3830.3846",
      "volume": "169",
      "turnover": "647280",
      "trades": "8"
    },
    {
      "date": "2022-09-26",
      "bid": "3910.00",
      "ask": "4030.00",
      "open": "3820.00",
      "high": "3910.00",
      "low": "3820.00",
      "close": "3910.00",
      "average": "3858.75",
      "volume": "16",
      "turnover": "61740",
      "trades": "4"
    },
    {
      "date": "2022-09-27",
      "bid": "3910.00",
      "ask": "4000.00",
      "open": "3910.00",
      "high": "4000.00",
      "low": "3910.00",
      "close": "3955.00",
      "average": "3955.0896",
      "volume": "1004",
      "turnover": "3970910",
      "trades": "4"
    },
    {
      "date": "2022-09-28",
      "bid": "4020.00",
      "ask": "4140.00",
      "open": "3990.00",
      "high": "4050.00",
      "low": "3990.00",
      "close": "4040.00",
      "average": "4000.2857",
      "volume": "35",
      "turnover": "140010",
      "trades": "8"
    },
    {
      "date": "2022-09-29",
      "bid": "4020.00",
      "ask": "4040.00",
      "open": "4140.00",
      "high": "4160.00",
      "low": "4020.00",
      "close": "4020.00",
      "average": "4036.6667",
      "volume": "18",
      "turnover": "72660",
      "trades": "9"
    },
    {
      "date": "2022-09-30",
      "bid": "4000.00",
      "ask": "4100.00",
      "open": "3980.00",
      "high": "4090.00",
      "low": "3950.00",
      "close": "3950.00",
      "average": "3975.3846",
      "volume": "26",
      "turnover": "103360",
      "trades": "8"
    },
    {
      "date": "2022-10-03",
      "bid": "3970.00",
      "ask": "4120.00",
      "open": "3970.00",
      "high": "4100.00",
      "low": "3970.00",
      "close": "4100.00",
      "average": "4001.00",
      "volume": "10",
      "turnover": "40010",
      "trades": "4"
    },
    {
      "date": "2022-10-04",
      "bid": "4030.00",
      "ask": "4160.00",
      "open": "4000.00",
      "high": "4120.00",
      "low": "4000.00",
      "close": "4040.00",
      "average": "4063.75",
      "volume": "8",
      "turnover": "32510",
      "trades": "5"
    },
    {
      "date": "2022-10-05",
      "bid": "3940.00",
      "ask": "4030.00",
      "open": "4030.00",
      "high": "4030.00",
      "low": "3940.00",
      "close": "3960.00",
      "average": "3958.6842",
      "volume": "38",
      "turnover": "150430",
      "trades": "9"
    },
    {
      "date": "2022-10-06",
      "bid": "3960.00",
      "ask": "4060.00",
      "open": "4100.00",
      "high": "4100.00",
      "low": "3990.00",
      "close": "3990.00",
      "average": "4078.00",
      "volume": "5",
      "turnover": "20390",
      "trades": "2"
    },
    {
      "date": "2022-10-07",
      "bid": "3830.00",
      "ask": "3940.00",
      "open": "3850.00",
      "high": "3860.00",
      "low": "3720.00",
      "close": "3830.00",
      "average": "3833.4375",
      "volume": "32",
      "turnover": "122670",
      "trades": "10"
    },
    {
      "date": "2022-10-10",
      "bid": "3740.00",
      "ask": "3840.00",
      "open": "3710.00",
      "high": "3810.00",
      "low": "3710.00",
      "close": "3810.00",
      "average": "3733.0769",
      "volume": "13",
      "turnover": "48530",
      "trades": "8"
    },
    {
      "date": "2022-10-11",
      "bid": "3810.00",
      "ask": "3960.00",
      "open": "3810.00",
      "high": "3950.00",
      "low": "3810.00",
      "close": "3950.00",
      "average": "3888.4615",
      "volume": "13",
      "turnover": "50550",
      "trades": "3"
    },
    {
      "date": "2022-10-12",
      "bid": "3830.00",
      "ask": "3930.00",
      "open": "3960.00",
      "high": "3960.00",
      "low": "3960.00",
      "close": "3960.00",
      "average": "3960.00",
      "volume": "2",
      "turnover": "7920",
      "trades": "2"
    },
    {
      "date": "2022-10-13",
      "bid": "3780.00",
      "ask": "3880.00",
      "open": "3790.00",
      "high": "3920.00",
      "low": "3780.00",
      "close": "3920.00",
      "average": "3789.7456",
      "volume": "1240",
      "turnover": "4698310",
      "trades": "13"
    },
    {
      "date": "2022-10-14",
      "bid": "3700.00",
      "ask": "3800.00",
      "open": "3780.00",
      "high": "3890.00",
      "low": "3700.00",
      "close": "3700.00",
      "average": "3791.25",
      "volume": "24",
      "turnover": "90990",
      "trades": "13"
    },
    {
      "date": "2022-10-17",
      "bid": "3530.00",
      "ask": "3620.00",
      "open": "3700.00",
      "high": "3700.00",
      "low": "3520.00",
      "close": "3530.00",
      "average": "3605.3125",
      "volume": "32",
      "turnover": "115370",
      "trades": "12"
    },
    {
      "date": "2022-10-18",
      "bid": "3690.00",
      "ask": "3830.00",
      "open": "3530.00",
      "high": "3760.00",
      "low": "3530.00",
      "close": "3760.00",
      "average": "3678.3333",
      "volume": "1012",
      "turnover": "3644140",
      "trades": "5"
    },
    {
      "date": "2022-10-19",
      "bid": "3550.00",
      "ask": "3680.00",
      "open": "3760.00",
      "high": "3760.00",
      "low": "3680.00",
      "close": "3680.00",
      "average": "3691.4286",
      "volume": "7",
      "turnover": "25840",
      "trades": "2"
    },
    {
      "date": "2022-10-20",
      "bid": "3420.00",
      "ask": "3530.00",
      "open": "3550.00",
      "high": "3560.00",
      "low": "3450.00",
      "close": "3490.00",
      "average": "3518.8462",
      "volume": "26",
      "turnover": "91490",
      "trades": "13"
    },
    {
      "date": "2022-10-21",
      "bid": "3280.00",
      "ask": "3390.00",
      "open": "3520.00",
      "high": "3520.00",
      "low": "3400.00",
      "close": "3400.00",
      "average": "3500.00",
      "volume": "77",
      "turnover": "269500",
      "trades": "14"
    },
    {
      "date": "2022-10-24",
      "bid": "3410.00",
      "ask": "3510.00",
      "open": "3410.00",
      "high": "3510.00",
      "low": "3410.00",
      "close": "3510.00",
      "average": "3472.50",
      "volume": "16",
      "turnover": "55560",
      "trades": "6"
    },
    {
      "date": "2022-10-25",
      "bid": "3400.00",
      "ask": "3530.00",
      "open": "3510.00",
      "high": "3510.00",
      "low": "3510.00",
      "close": "3510.00",
      "average": "3510.00",
      "volume": "2",
      "turnover": "7020",
      "trades": "1"
    },
    {
      "date": "2022-10-26",
      "bid": "3510.00",
      "ask": "3540.00",
      "open": "3510.00",
      "high": "3530.00",
      "low": "3430.00",
      "close": "3530.00",
      "average": "3515.8333",
      "volume": "12",
      "turnover": "42190",
      "trades": "4"
    },
    {
      "date": "2022-10-27",
      "bid": "3650.00",
      "ask": "3690.00",
      "open": "3480.00",
      "high": "3700.00",
      "low": "3480.00",
      "close": "3690.00",
      "average": "3604.375",
      "volume": "16",
      "turnover": "57670",
      "trades": "5"
    },
    {
      "date": "2022-10-28",
      "bid": "3650.00",
      "ask": "3700.00",
      "open": "3640.00",
      "high": "3640.00",
      "low": "3640.00",
      "close": "3640.00",
      "average": "3640.00",
      "volume": "8",
      "turnover": "29120",
      "trades": "2"
    },
    {
      "date": "2022-10-31",
      "bid": "3570.00",
      "ask": "3700.00",
      "open": "3580.00",
      "high": "3580.00",
      "low": "3580.00",
      "close": "3580.00",
      "average": "3580.00",
      "volume": "5",
      "turnover": "17900",
      "trades": "1"
    },
    {
      "date": "2022-11-01",
      "bid": "3730.00",
      "ask": "3780.00",
      "open": "3580.00",
      "high": "3830.00",
      "low": "3570.00",
      "close": "3730.00",
      "average": "3719.5522",
      "volume": "67",
      "turnover": "249210",
      "trades": "27"
    },
    {
      "date": "2022-11-02",
      "bid": "3650.00",
      "ask": "3700.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3730.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-03",
      "bid": "3620.00",
      "ask": "3740.00",
      "open": "3730.00",
      "high": "3730.00",
      "low": "3730.00",
      "close": "3730.00",
      "average": "3730.00",
      "volume": "11",
      "turnover": "41030",
      "trades": "2"
    },
    {
      "date": "2022-11-04",
      "bid": "3630.00",
      "ask": "3700.00",
      "open": "3750.00",
      "high": "3750.00",
      "low": "3630.00",
      "close": "3700.00",
      "average": "3642.9167",
      "volume": "24",
      "turnover": "87430",
      "trades": "8"
    },
    {
      "date": "2022-11-07",
      "bid": "3760.00",
      "ask": "3850.00",
      "open": "3760.00",
      "high": "3870.00",
      "low": "3750.00",
      "close": "3860.00",
      "average": "3779.00",
      "volume": "10",
      "turnover": "37790",
      "trades": "5"
    },
    {
      "date": "2022-11-08",
      "bid": "3760.00",
      "ask": "3850.00",
      "open": "3750.00",
      "high": "3750.00",
      "low": "3750.00",
      "close": "3750.00",
      "average": "3750.00",
      "volume": "4",
      "turnover": "15000",
      "trades": "3"
    },
    {
      "date": "2022-11-09",
      "bid": "3850.00",
      "ask": "3890.00",
      "open": "3800.00",
      "high": "3890.00",
      "low": "3800.00",
      "close": "3890.00",
      "average": "3886.25",
      "volume": "24",
      "turnover": "93270",
      "trades": "4"
    },
    {
      "date": "2022-11-10",
      "bid": "3790.00",
      "ask": "3900.00",
      "open": "3890.00",
      "high": "3940.00",
      "low": "3810.00",
      "close": "3810.00",
      "average": "3875.7143",
      "volume": "7",
      "turnover": "27130",
      "trades": "4"
    },
    {
      "date": "2022-11-11",
      "bid": "4020.00",
      "ask": "4160.00",
      "open": "3880.00",
      "high": "4160.00",
      "low": "3880.00",
      "close": "4140.00",
      "average": "4056.0976",
      "volume": "123",
      "turnover": "498900",
      "trades": "23"
    },
    {
      "date": "2022-11-14",
      "bid": "3920.00",
      "ask": "4000.00",
      "open": "4140.00",
      "high": "4140.00",
      "low": "3940.00",
      "close": "4050.00",
      "average": "4027.1429",
      "volume": "14",
      "turnover": "56380",
      "trades": "6"
    },
    {
      "date": "2022-11-15",
      "bid": "3900.00",
      "ask": "4000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "4050.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-16",
      "bid": "3900.00",
      "ask": "4050.00",
      "open": "4000.00",
      "high": "4000.00",
      "low": "4000.00",
      "close": "4000.00",
      "average": "4000.00",
      "volume": "2",
      "turnover": "8000",
      "trades": "2"
    },
    {
      "date": "2022-11-17",
      "bid": "3800.00",
      "ask": "3950.00",
      "open": "3900.00",
      "high": "3950.00",
      "low": "3870.00",
      "close": "3950.00",
      "average": "3895.7143",
      "volume": "7",
      "turnover": "27270",
      "trades": "5"
    },
    {
      "date": "2022-11-18",
      "bid": "3800.00",
      "ask": "3910.00",
      "open": "3810.00",
      "high": "3810.00",
      "low": "3800.00",
      "close": "3800.00",
      "average": "3806.6667",
      "volume": "6",
      "turnover": "22840",
      "trades": "2"
    },
    {
      "date": "2022-11-21",
      "bid": "3760.00",
      "ask": "3910.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3800.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-22",
      "bid": "3840.00",
      "ask": "4000.00",
      "open": "3760.00",
      "high": "3950.00",
      "low": "3760.00",
      "close": "3950.00",
      "average": "3828.00",
      "volume": "5",
      "turnover": "19140",
      "trades": "4"
    },
    {
      "date": "2022-11-23",
      "bid": "3950.00",
      "ask": "3970.00",
      "open": "3950.00",
      "high": "3950.00",
      "low": "3950.00",
      "close": "3950.00",
      "average": "3950.00",
      "volume": "36",
      "turnover": "142200",
      "trades": "5"
    },
    {
      "date": "2022-11-24",
      "bid": "3850.00",
      "ask": "4000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3950.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-25",
      "bid": "3750.00",
      "ask": "3900.00",
      "open": "3850.00",
      "high": "3850.00",
      "low": "3760.00",
      "close": "3760.00",
      "average": "3814.00",
      "volume": "10",
      "turnover": "38140",
      "trades": "3"
    },
    {
      "date": "2022-11-28",
      "bid": "3750.00",
      "ask": "3900.00",
      "open": "3760.00",
      "high": "3760.00",
      "low": "3750.00",
      "close": "3750.00",
      "average": "3755.00",
      "volume": "4",
      "turnover": "15020",
      "trades": "2"
    },
    {
      "date": "2022-11-29",
      "bid": "3660.00",
      "ask": "3800.00",
      "open": "3750.00",
      "high": "3750.00",
      "low": "3750.00",
      "close": "3750.00",
      "average": "3750.00",
      "volume": "6",
      "turnover": "22500",
      "trades": "1"
    },
    {
      "date": "2022-11-30",
      "bid": "3660.00",
      "ask": "3740.00",
      "open": "3660.00",
      "high": "3750.00",
      "low": "3660.00",
      "close": "3680.00",
      "average": "3718.3333",
      "volume": "12",
      "turnover": "44620",
      "trades": "6"
    },
    {
      "date": "2022-12-01",
      "bid": "3640.00",
      "ask": "3690.00",
      "open": "3660.00",
      "high": "3660.00",
      "low": "3610.00",
      "close": "3650.00",
      "average": "3634.00",
      "volume": "10",
      "turnover": "36340",
      "trades": "6"
    },
    {
      "date": "2022-12-02",
      "bid": "3570.00",
      "ask": "3650.00",
      "open": "3580.00",
      "high": "3580.00",
      "low": "3500.00",
      "close": "3570.00",
      "average": "3527.2414",
      "volume": "29",
      "turnover": "102290",
      "trades": "12"
    },
    {
      "date": "2022-12-05",
      "bid": "3570.00",
      "ask": "3650.00",
      "open": "3570.00",
      "high": "3650.00",
      "low": "3570.00",
      "close": "3650.00",
      "average": "3590.00",
      "volume": "4",
      "turnover": "14360",
      "trades": "2"
    },
    {
      "date": "2022-12-06",
      "bid": "3530.00",
      "ask": "3650.00",
      "open": "3540.00",
      "high": "3540.00",
      "low": "3540.00",
      "close": "3540.00",
      "average": "3540.00",
      "volume": "1",
      "turnover": "3540",
      "trades": "1"
    },
    {
      "date": "2022-12-07",
      "bid": "3400.00",
      "ask": "3510.00",
      "open": "3530.00",
      "high": "3530.00",
      "low": "3510.00",
      "close": "3520.00",
      "average": "3522.963",
      "volume": "27",
      "turnover": "95120",
      "trades": "4"
    },
    {
      "date": "2022-12-08",
      "bid": "3410.00",
      "ask": "3500.00",
      "open": "3410.00",
      "high": "3510.00",
      "low": "3410.00",
      "close": "3500.00",
      "average": "3495.5556",
      "volume": "9",
      "turnover": "31460",
      "trades": "5"
    },
    {
      "date": "2022-12-09",
      "bid": "3390.00",
      "ask": "3510.00",
      "open": "3510.00",
      "high": "3510.00",
      "low": "3510.00",
      "close": "3510.00",
      "average": "3510.00",
      "volume": "1",
      "turnover": "3510",
      "trades": "1"
    },
    {
      "date": "2022-12-12",
      "bid": "3400.00",
      "ask": "3410.00",
      "open": "3510.00",
      "high": "3510.00",
      "low": "3410.00",
      "close": "3410.00",
      "average": "3412.7027",
      "volume": "37",
      "turnover": "126270",
      "trades": "5"
    },
    {
      "date": "2022-12-13",
      "bid": "3400.00",
      "ask": "3520.00",
      "open": "3410.00",
      "high": "3410.00",
      "low": "3410.00",
      "close": "3410.00",
      "average": "3410.00",
      "volume": "11",
      "turnover": "37510",
      "trades": "2"
    },
    {
      "date": "2022-12-14",
      "bid": "3430.00",
      "ask": "3510.00",
      "open": "3400.00",
      "high": "3400.00",
      "low": "3400.00",
      "close": "3400.00",
      "average": "3400.00",
      "volume": "14",
      "turnover": "47600",
      "trades": "3"
    },
    {
      "date": "2022-12-15",
      "bid": "3430.00",
      "ask": "3510.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3400.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-16",
      "bid": "3430.00",
      "ask": "3520.00",
      "open": "3430.00",
      "high": "3450.00",
      "low": "3430.00",
      "close": "3450.00",
      "average": "3440.00",
      "volume": "2",
      "turnover": "6880",
      "trades": "2"
    },
    {
      "date": "2022-12-19",
      "bid": "3450.00",
      "ask": "3520.00",
      "open": "3520.00",
      "high": "3520.00",
      "low": "3520.00",
      "close": "3520.00",
      "average": "3520.00",
      "volume": "5",
      "turnover": "17600",
      "trades": "1"
    },
    {
      "date": "2022-12-20",
      "bid": "3410.00",
      "ask": "3500.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-21",
      "bid": "3350.00",
      "ask": "3460.00",
      "open": "3410.00",
      "high": "3470.00",
      "low": "3410.00",
      "close": "3460.00",
      "average": "3444.00",
      "volume": "5",
      "turnover": "17220",
      "trades": "3"
    },
    {
      "date": "2022-12-22",
      "bid": "3360.00",
      "ask": "3470.00",
      "open": "3470.00",
      "high": "3470.00",
      "low": "3470.00",
      "close": "3470.00",
      "average": "3470.00",
      "volume": "1",
      "turnover": "3470",
      "trades": "1"
    },
    {
      "date": "2022-12-23",
      "bid": "3350.00",
      "ask": "3470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-27",
      "bid": "3180.00",
      "ask": "3270.00",
      "open": "3470.00",
      "high": "3470.00",
      "low": "3290.00",
      "close": "3290.00",
      "average": "3335.00",
      "volume": "12",
      "turnover": "40020",
      "trades": "5"
    },
    {
      "date": "2022-12-28",
      "bid": "3200.00",
      "ask": "3310.00",
      "open": "3300.00",
      "high": "3300.00",
      "low": "3200.00",
      "close": "3200.00",
      "average": "3202.5225",
      "volume": "111",
      "turnover": "355480",
      "trades": "10"
    },
    {
      "date": "2022-12-29",
      "bid": "3200.00",
      "ask": "3300.00",
      "open": "3250.00",
      "high": "3250.00",
      "low": "3110.00",
      "close": "3220.00",
      "average": "3180.9677",
      "volume": "31",
      "turnover": "98610",
      "trades": "11"
    },
    {
      "date": "2022-12-30",
      "bid": "3250.00",
      "ask": "3330.00",
      "open": "3300.00",
      "high": "3320.00",
      "low": "3300.00",
      "close": "3320.00",
      "average": "3310.00",
      "volume": "2",
      "turnover": "6620",
      "trades": "2"
    },
    {
      "date": "2023-01-02",
      "bid": "3230.00",
      "ask": "3330.00",
      "open": "3240.00",
      "high": "3240.00",
      "low": "3240.00",
      "close": "3240.00",
      "average": "3240.00",
      "volume": "12",
      "turnover": "38880",
      "trades": "3"
    },
    {
      "date": "2023-01-03",
      "bid": "3300.00",
      "ask": "3400.00",
      "open": "3220.00",
      "high": "3330.00",
      "low": "3220.00",
      "close": "3330.00",
      "average": "3291.25",
      "volume": "8",
      "turnover": "26330",
      "trades": "3"
    },
    {
      "date": "2023-01-04",
      "bid": "3190.00",
      "ask": "3290.00",
      "open": "3300.00",
      "high": "3300.00",
      "low": "3300.00",
      "close": "3300.00",
      "average": "3300.00",
      "volume": "25",
      "turnover": "82500",
      "trades": "2"
    },
    {
      "date": "2023-01-05",
      "bid": "3160.00",
      "ask": "3280.00",
      "open": "3190.00",
      "high": "3190.00",
      "low": "3190.00",
      "close": "3190.00",
      "average": "3190.00",
      "volume": "2",
      "turnover": "6380",
      "trades": "2"
    },
    {
      "date": "2023-01-09",
      "bid": "3190.00",
      "ask": "3310.00",
      "open": "3190.00",
      "high": "3280.00",
      "low": "3190.00",
      "close": "3280.00",
      "average": "3212.50",
      "volume": "4",
      "turnover": "12850",
      "trades": "4"
    },
    {
      "date": "2023-01-10",
      "bid": "3190.00",
      "ask": "3310.00",
      "open": "3280.00",
      "high": "3280.00",
      "low": "3280.00",
      "close": "3280.00",
      "average": "3280.00",
      "volume": "1",
      "turnover": "3280",
      "trades": "1"
    },
    {
      "date": "2023-01-11",
      "bid": "3300.00",
      "ask": "3430.00",
      "open": "3190.00",
      "high": "3430.00",
      "low": "3190.00",
      "close": "3420.00",
      "average": "3302.50",
      "volume": "16",
      "turnover": "52840",
      "trades": "7"
    },
    {
      "date": "2023-01-12",
      "bid": "3280.00",
      "ask": "3350.00",
      "open": "3300.00",
      "high": "3390.00",
      "low": "3280.00",
      "close": "3280.00",
      "average": "3310.625",
      "volume": "16",
      "turnover": "52970",
      "trades": "5"
    },
    {
      "date": "2023-01-13",
      "bid": "3230.00",
      "ask": "3350.00",
      "open": "3230.00",
      "high": "3230.00",
      "low": "3230.00",
      "close": "3230.00",
      "average": "3230.00",
      "volume": "1",
      "turnover": "3230",
      "trades": "1"
    },
    {
      "date": "2023-01-16",
      "bid": "3090.00",
      "ask": "3210.00",
      "open": "3230.00",
      "high": "3230.00",
      "low": "3190.00",
      "close": "3190.00",
      "average": "3201.4286",
      "volume": "7",
      "turnover": "22410",
      "trades": "3"
    },
    {
      "date": "2023-01-17",
      "bid": "3270.00",
      "ask": "3310.00",
      "open": "3180.00",
      "high": "3210.00",
      "low": "3180.00",
      "close": "3210.00",
      "average": "3200.8333",
      "volume": "12",
      "turnover": "38410",
      "trades": "4"
    },
    {
      "date": "2023-01-18",
      "bid": "3200.00",
      "ask": "3320.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3210.00",
      "average": null,
      "volume": "1",
      "turnover": "3265",
      "trades": "1"
    },
    {
      "date": "2023-01-19",
      "bid": "3090.00",
      "ask": "3200.00",
      "open": "3210.00",
      "high": "3210.00",
      "low": "3200.00",
      "close": "3200.00",
      "average": "3204.6154",
      "volume": "13",
      "turnover": "41660",
      "trades": "3"
    },
    {
      "date": "2023-01-20",
      "bid": "3090.00",
      "ask": "3210.00",
      "open": "3170.00",
      "high": "3210.00",
      "low": "3170.00",
      "close": "3200.00",
      "average": "3171.3684",
      "volume": "95",
      "turnover": "301280",
      "trades": "4"
    },
    {
      "date": "2023-01-23",
      "bid": "3190.00",
      "ask": "3310.00",
      "open": "3090.00",
      "high": "3200.00",
      "low": "3090.00",
      "close": "3190.00",
      "average": "3168.2353",
      "volume": "17",
      "turnover": "53860",
      "trades": "6"
    },
    {
      "date": "2023-01-24",
      "bid": "3220.00",
      "ask": "3260.00",
      "open": "3300.00",
      "high": "3300.00",
      "low": "3260.00",
      "close": "3260.00",
      "average": "3286.6667",
      "volume": "3",
      "turnover": "9860",
      "trades": "2"
    },
    {
      "date": "2023-01-25",
      "bid": "3170.00",
      "ask": "3200.00",
      "open": "3260.00",
      "high": "3260.00",
      "low": "3140.00",
      "close": "3200.00",
      "average": "3203.4146",
      "volume": "41",
      "turnover": "131340",
      "trades": "8"
    },
    {
      "date": "2023-01-26",
      "bid": "3200.00",
      "ask": "3290.00",
      "open": "3200.00",
      "high": "3200.00",
      "low": "3200.00",
      "close": "3200.00",
      "average": "3200.00",
      "volume": "10",
      "turnover": "32000",
      "trades": "2"
    },
    {
      "date": "2023-01-27",
      "bid": "3160.00",
      "ask": "3230.00",
      "open": "3200.00",
      "high": "3200.00",
      "low": "3170.00",
      "close": "3170.00",
      "average": "3188.00",
      "volume": "10",
      "turnover": "31880",
      "trades": "3"
    },
    {
      "date": "2023-01-30",
      "bid": "3110.00",
      "ask": "3220.00",
      "open": "3170.00",
      "high": "3230.00",
      "low": "3110.00",
      "close": "3110.00",
      "average": "3176.6667",
      "volume": "6",
      "turnover": "19060",
      "trades": "5"
    },
    {
      "date": "2023-01-31",
      "bid": "3110.00",
      "ask": "3200.00",
      "open": "3110.00",
      "high": "3190.00",
      "low": "3110.00",
      "close": "3190.00",
      "average": "3136.6667",
      "volume": "3",
      "turnover": "9410",
      "trades": "2"
    },
    {
      "date": "2023-02-01",
      "bid": "3180.00",
      "ask": "3230.00",
      "open": "3200.00",
      "high": "3200.00",
      "low": "3180.00",
      "close": "3190.00",
      "average": "3182.50",
      "volume": "16",
      "turnover": "50920",
      "trades": "6"
    },
    {
      "date": "2023-02-02",
      "bid": "3270.00",
      "ask": "3310.00",
      "open": "3110.00",
      "high": "3200.00",
      "low": "3110.00",
      "close": "3200.00",
      "average": "3176.9231",
      "volume": "13",
      "turnover": "41300",
      "trades": "5"
    },
    {
      "date": "2023-02-03",
      "bid": "3280.00",
      "ask": "3370.00",
      "open": "3250.00",
      "high": "3320.00",
      "low": "3250.00",
      "close": "3320.00",
      "average": "3286.0714",
      "volume": "56",
      "turnover": "184020",
      "trades": "11"
    },
    {
      "date": "2023-02-06",
      "bid": "3210.00",
      "ask": "3290.00",
      "open": "3370.00",
      "high": "3380.00",
      "low": "3210.00",
      "close": "3210.00",
      "average": "3300.00",
      "volume": "15",
      "turnover": "49500",
      "trades": "8"
    },
    {
      "date": "2023-02-07",
      "bid": "3210.00",
      "ask": "3300.00",
      "open": "3210.00",
      "high": "3300.00",
      "low": "3210.00",
      "close": "3300.00",
      "average": "3290.8333",
      "volume": "12",
      "turnover": "39490",
      "trades": "5"
    },
    {
      "date": "2023-02-08",
      "bid": "3230.00",
      "ask": "3340.00",
      "open": "3300.00",
      "high": "3300.00",
      "low": "3230.00",
      "close": "3230.00",
      "average": "3276.6667",
      "volume": "3",
      "turnover": "9830",
      "trades": "3"
    },
    {
      "date": "2023-02-09",
      "bid": "3220.00",
      "ask": "3330.00",
      "open": "3230.00",
      "high": "3230.00",
      "low": "3230.00",
      "close": "3230.00",
      "average": "3230.00",
      "volume": "1",
      "turnover": "3230",
      "trades": "1"
    },
    {
      "date": "2023-02-10",
      "bid": "3110.00",
      "ask": "3230.00",
      "open": "3220.00",
      "high": "3220.00",
      "low": "3110.00",
      "close": "3110.00",
      "average": "3170.00",
      "volume": "15",
      "turnover": "47550",
      "trades": "4"
    },
    {
      "date": "2023-02-13",
      "bid": "3150.00",
      "ask": "3200.00",
      "open": "3110.00",
      "high": "3110.00",
      "low": "3110.00",
      "close": "3110.00",
      "average": "3110.00",
      "volume": "1",
      "turnover": "3110",
      "trades": "1"
    },
    {
      "date": "2023-02-14",
      "bid": "3150.00",
      "ask": "3200.00",
      "open": "3110.00",
      "high": "3110.00",
      "low": "3110.00",
      "close": "3110.00",
      "average": "3110.00",
      "volume": "2",
      "turnover": "6220",
      "trades": "2"
    },
    {
      "date": "2023-02-15",
      "bid": "3150.00",
      "ask": "3260.00",
      "open": "3110.00",
      "high": "3180.00",
      "low": "3110.00",
      "close": "3180.00",
      "average": "3112.2581",
      "volume": "31",
      "turnover": "96480",
      "trades": "3"
    },
    {
      "date": "2023-02-16",
      "bid": "3140.00",
      "ask": "3260.00",
      "open": "3140.00",
      "high": "3140.00",
      "low": "3140.00",
      "close": "3140.00",
      "average": "3140.00",
      "volume": "1",
      "turnover": "3140",
      "trades": "1"
    },
    {
      "date": "2023-02-17",
      "bid": "3060.00",
      "ask": "3180.00",
      "open": "3140.00",
      "high": "3140.00",
      "low": "3140.00",
      "close": "3140.00",
      "average": "3140.00",
      "volume": "6",
      "turnover": "18840",
      "trades": "2"
    },
    {
      "date": "2023-02-20",
      "bid": "3060.00",
      "ask": "3140.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3140.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-21",
      "bid": "3100.00",
      "ask": "3220.00",
      "open": "3130.00",
      "high": "3180.00",
      "low": "3060.00",
      "close": "3180.00",
      "average": "3131.0256",
      "volume": "39",
      "turnover": "122110",
      "trades": "8"
    },
    {
      "date": "2023-02-22",
      "bid": "3160.00",
      "ask": "3280.00",
      "open": "3190.00",
      "high": "3220.00",
      "low": "3150.00",
      "close": "3150.00",
      "average": "3182.1053",
      "volume": "38",
      "turnover": "120920",
      "trades": "8"
    },
    {
      "date": "2023-02-23",
      "bid": "3180.00",
      "ask": "3300.00",
      "open": "3160.00",
      "high": "3280.00",
      "low": "3160.00",
      "close": "3280.00",
      "average": "3233.60",
      "volume": "25",
      "turnover": "80840",
      "trades": "6"
    },
    {
      "date": "2023-02-24",
      "bid": "3180.00",
      "ask": "3280.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3280.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-27",
      "bid": "3180.00",
      "ask": "3300.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3280.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-28",
      "bid": "3100.00",
      "ask": "3170.00",
      "open": "3290.00",
      "high": "3290.00",
      "low": "3180.00",
      "close": "3180.00",
      "average": "3193.75",
      "volume": "8",
      "turnover": "25550",
      "trades": "2"
    },
    {
      "date": "2023-03-01",
      "bid": "3150.00",
      "ask": "3270.00",
      "open": "3100.00",
      "high": "3180.00",
      "low": "3080.00",
      "close": "3180.00",
      "average": "3096.5639",
      "volume": "227",
      "turnover": "702920",
      "trades": "11"
    },
    {
      "date": "2023-03-02",
      "bid": "3260.00",
      "ask": "3380.00",
      "open": "3260.00",
      "high": "3280.00",
      "low": "3260.00",
      "close": "3270.00",
      "average": "3270.00",
      "volume": "14",
      "turnover": "45780",
      "trades": "4"
    },
    {
      "date": "2023-03-03",
      "bid": "3230.00",
      "ask": "3320.00",
      "open": "3250.00",
      "high": "3250.00",
      "low": "3220.00",
      "close": "3230.00",
      "average": "3228.8889",
      "volume": "18",
      "turnover": "58120",
      "trades": "4"
    },
    {
      "date": "2023-03-06",
      "bid": "3210.00",
      "ask": "3330.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3230.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-07",
      "bid": "3330.00",
      "ask": "3420.00",
      "open": "3210.00",
      "high": "3340.00",
      "low": "3210.00",
      "close": "3330.00",
      "average": "3325.875",
      "volume": "80",
      "turnover": "266070",
      "trades": "11"
    },
    {
      "date": "2023-03-08",
      "bid": "3470.00",
      "ask": "3500.00",
      "open": "3330.00",
      "high": "3500.00",
      "low": "3330.00",
      "close": "3500.00",
      "average": "3454.6154",
      "volume": "13",
      "turnover": "44910",
      "trades": "6"
    },
    {
      "date": "2023-03-09",
      "bid": "3480.00",
      "ask": "3500.00",
      "open": "3500.00",
      "high": "3500.00",
      "low": "3480.00",
      "close": "3480.00",
      "average": "3490.00",
      "volume": "2",
      "turnover": "6980",
      "trades": "2"
    },
    {
      "date": "2023-03-10",
      "bid": "3380.00",
      "ask": "3410.00",
      "open": "3430.00",
      "high": "3430.00",
      "low": "3410.00",
      "close": "3410.00",
      "average": "3414.00",
      "volume": "5",
      "turnover": "17070",
      "trades": "3"
    },
    {
      "date": "2023-03-13",
      "bid": "3340.00",
      "ask": "3380.00",
      "open": "3390.00",
      "high": "3390.00",
      "low": "3340.00",
      "close": "3340.00",
      "average": "3368.00",
      "volume": "15",
      "turnover": "50520",
      "trades": "6"
    },
    {
      "date": "2023-03-14",
      "bid": "3270.00",
      "ask": "3400.00",
      "open": "3300.00",
      "high": "3300.00",
      "low": "3300.00",
      "close": "3300.00",
      "average": "3300.00",
      "volume": "2",
      "turnover": "6600",
      "trades": "2"
    },
    {
      "date": "2023-03-15",
      "bid": "3310.00",
      "ask": "3390.00",
      "open": "3310.00",
      "high": "3310.00",
      "low": "3310.00",
      "close": "3310.00",
      "average": "3310.00",
      "volume": "3",
      "turnover": "9930",
      "trades": "2"
    },
    {
      "date": "2023-03-16",
      "bid": "3370.00",
      "ask": "3450.00",
      "open": "3400.00",
      "high": "3450.00",
      "low": "3400.00",
      "close": "3450.00",
      "average": "3420.8333",
      "volume": "12",
      "turnover": "41050",
      "trades": "5"
    },
    {
      "date": "2023-03-17",
      "bid": "3350.00",
      "ask": "3400.00",
      "open": "3450.00",
      "high": "3450.00",
      "low": "3450.00",
      "close": "3450.00",
      "average": "3450.00",
      "volume": "6",
      "turnover": "20700",
      "trades": "2"
    },
    {
      "date": "2023-03-20",
      "bid": "3230.00",
      "ask": "3300.00",
      "open": "3330.00",
      "high": "3450.00",
      "low": "3070.00",
      "close": "3330.00",
      "average": "3252.50",
      "volume": "64",
      "turnover": "208160",
      "trades": "27"
    },
    {
      "date": "2023-03-21",
      "bid": "3270.00",
      "ask": "3390.00",
      "open": "3240.00",
      "high": "3450.00",
      "low": "3230.00",
      "close": "3330.00",
      "average": "3294.4681",
      "volume": "47",
      "turnover": "154840",
      "trades": "17"
    },
    {
      "date": "2023-03-22",
      "bid": "3350.00",
      "ask": "3450.00",
      "open": "3390.00",
      "high": "3450.00",
      "low": "3360.00",
      "close": "3450.00",
      "average": "3415.3846",
      "volume": "26",
      "turnover": "88800",
      "trades": "10"
    },
    {
      "date": "2023-03-23",
      "bid": "3320.00",
      "ask": "3440.00",
      "open": "3450.00",
      "high": "3450.00",
      "low": "3250.00",
      "close": "3450.00",
      "average": "3360.5556",
      "volume": "18",
      "turnover": "60490",
      "trades": "6"
    },
    {
      "date": "2023-03-24",
      "bid": "3360.00",
      "ask": "3380.00",
      "open": "3440.00",
      "high": "3440.00",
      "low": "3260.00",
      "close": "3380.00",
      "average": "3353.125",
      "volume": "16",
      "turnover": "53650",
      "trades": "5"
    },
    {
      "date": "2023-03-27",
      "bid": "3260.00",
      "ask": "3340.00",
      "open": "3260.00",
      "high": "3260.00",
      "low": "3260.00",
      "close": "3260.00",
      "average": "3260.00",
      "volume": "2",
      "turnover": "6520",
      "trades": "1"
    },
    {
      "date": "2023-03-28",
      "bid": "3240.00",
      "ask": "3350.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3260.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-29",
      "bid": "3240.00",
      "ask": "3350.00",
      "open": "3260.00",
      "high": "3260.00",
      "low": "3240.00",
      "close": "3240.00",
      "average": "3250.00",
      "volume": "2",
      "turnover": "6500",
      "trades": "2"
    },
    {
      "date": "2023-03-30",
      "bid": "3210.00",
      "ask": "3290.00",
      "open": "3310.00",
      "high": "3310.00",
      "low": "3290.00",
      "close": "3290.00",
      "average": "3300.00",
      "volume": "4",
      "turnover": "13200",
      "trades": "2"
    },
    {
      "date": "2023-03-31",
      "bid": "3210.00",
      "ask": "3290.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3290.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-03",
      "bid": "3090.00",
      "ask": "3140.00",
      "open": "3280.00",
      "high": "3280.00",
      "low": "3100.00",
      "close": "3100.00",
      "average": "3160.00",
      "volume": "29",
      "turnover": "91640",
      "trades": "11"
    },
    {
      "date": "2023-04-04",
      "bid": "3000.00",
      "ask": "3050.00",
      "open": "3140.00",
      "high": "3150.00",
      "low": "3040.00",
      "close": "3050.00",
      "average": "3074.5977",
      "volume": "87",
      "turnover": "267490",
      "trades": "11"
    },
    {
      "date": "2023-04-05",
      "bid": "3050.00",
      "ask": "3120.00",
      "open": "3050.00",
      "high": "3050.00",
      "low": "3050.00",
      "close": "3050.00",
      "average": "3050.00",
      "volume": "1",
      "turnover": "3050",
      "trades": "1"
    },
    {
      "date": "2023-04-06",
      "bid": "3050.00",
      "ask": "3160.00",
      "open": "3120.00",
      "high": "3140.00",
      "low": "3120.00",
      "close": "3140.00",
      "average": "3133.3333",
      "volume": "3",
      "turnover": "9400",
      "trades": "2"
    },
    {
      "date": "2023-04-11",
      "bid": "3050.00",
      "ask": "3140.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3140.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-12",
      "bid": "3200.00",
      "ask": "3240.00",
      "open": "3140.00",
      "high": "3230.00",
      "low": "3140.00",
      "close": "3200.00",
      "average": "3197.8125",
      "volume": "32",
      "turnover": "102330",
      "trades": "11"
    },
    {
      "date": "2023-04-13",
      "bid": "3020.00",
      "ask": "3130.00",
      "open": "3180.00",
      "high": "3180.00",
      "low": "3110.00",
      "close": "3110.00",
      "average": "3148.4615",
      "volume": "26",
      "turnover": "81860",
      "trades": "7"
    },
    {
      "date": "2023-04-14",
      "bid": "2920.00",
      "ask": "3020.00",
      "open": "3030.00",
      "high": "3100.00",
      "low": "2920.00",
      "close": "3000.00",
      "average": "3009.6154",
      "volume": "52",
      "turnover": "156500",
      "trades": "13"
    },
    {
      "date": "2023-04-17",
      "bid": "2890.00",
      "ask": "3000.00",
      "open": "2920.00",
      "high": "3090.00",
      "low": "2890.00",
      "close": "3000.00",
      "average": "3014.7222",
      "volume": "36",
      "turnover": "108530",
      "trades": "8"
    },
    {
      "date": "2023-04-18",
      "bid": "2900.00",
      "ask": "3000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3000.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-19",
      "bid": "2830.00",
      "ask": "2900.00",
      "open": "2900.00",
      "high": "2900.00",
      "low": "2880.00",
      "close": "2890.00",
      "average": "2891.0294",
      "volume": "68",
      "turnover": "196590",
      "trades": "7"
    },
    {
      "date": "2023-04-20",
      "bid": "3080.00",
      "ask": "3170.00",
      "open": "2900.00",
      "high": "3130.00",
      "low": "2900.00",
      "close": "3070.00",
      "average": "3004.375",
      "volume": "396",
      "turnover": "1113420",
      "trades": "27"
    },
    {
      "date": "2023-04-21",
      "bid": "3100.00",
      "ask": "3150.00",
      "open": "3070.00",
      "high": "3110.00",
      "low": "3000.00",
      "close": "3100.00",
      "average": "3077.8462",
      "volume": "65",
      "turnover": "200060",
      "trades": "13"
    },
    {
      "date": "2023-04-24",
      "bid": "3120.00",
      "ask": "3180.00",
      "open": "3150.00",
      "high": "3150.00",
      "low": "3040.00",
      "close": "3120.00",
      "average": "3094.00",
      "volume": "25",
      "turnover": "77350",
      "trades": "7"
    },
    {
      "date": "2023-04-25",
      "bid": "3130.00",
      "ask": "3190.00",
      "open": "3060.00",
      "high": "3130.00",
      "low": "3060.00",
      "close": "3130.00",
      "average": "3094.4444",
      "volume": "18",
      "turnover": "55700",
      "trades": "7"
    },
    {
      "date": "2023-04-26",
      "bid": "3120.00",
      "ask": "3130.00",
      "open": "3080.00",
      "high": "3120.00",
      "low": "3000.00",
      "close": "3120.00",
      "average": "3060.00",
      "volume": "27",
      "turnover": "82620",
      "trades": "8"
    },
    {
      "date": "2023-04-27",
      "bid": "3110.00",
      "ask": "3180.00",
      "open": "3090.00",
      "high": "3180.00",
      "low": "3090.00",
      "close": "3170.00",
      "average": "3174.2857",
      "volume": "28",
      "turnover": "88880",
      "trades": "4"
    },
    {
      "date": "2023-04-28",
      "bid": "3090.00",
      "ask": "3180.00",
      "open": "3170.00",
      "high": "3180.00",
      "low": "3170.00",
      "close": "3180.00",
      "average": "3179.00",
      "volume": "10",
      "turnover": "31790",
      "trades": "2"
    },
    {
      "date": "2023-05-02",
      "bid": "3110.00",
      "ask": "3200.00",
      "open": "3180.00",
      "high": "3180.00",
      "low": "3090.00",
      "close": "3100.00",
      "average": "3149.00",
      "volume": "20",
      "turnover": "62980",
      "trades": "8"
    },
    {
      "date": "2023-05-03",
      "bid": "3110.00",
      "ask": "3210.00",
      "open": "3200.00",
      "high": "3200.00",
      "low": "3160.00",
      "close": "3160.00",
      "average": "3173.7778",
      "volume": "45",
      "turnover": "142820",
      "trades": "6"
    },
    {
      "date": "2023-05-04",
      "bid": "3040.00",
      "ask": "3150.00",
      "open": "3110.00",
      "high": "3110.00",
      "low": "3070.00",
      "close": "3070.00",
      "average": "3090.8333",
      "volume": "12",
      "turnover": "37090",
      "trades": "9"
    },
    {
      "date": "2023-05-05",
      "bid": "3060.00",
      "ask": "3150.00",
      "open": "3070.00",
      "high": "3120.00",
      "low": "2990.00",
      "close": "3050.00",
      "average": "3045.5172",
      "volume": "58",
      "turnover": "176640",
      "trades": "16"
    },
    {
      "date": "2023-05-08",
      "bid": "3040.00",
      "ask": "3130.00",
      "open": "3050.00",
      "high": "3070.00",
      "low": "3050.00",
      "close": "3060.00",
      "average": "3060.00",
      "volume": "12",
      "turnover": "36720",
      "trades": "3"
    },
    {
      "date": "2023-05-09",
      "bid": "3030.00",
      "ask": "3140.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "3060.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-10",
      "bid": "3000.00",
      "ask": "3070.00",
      "open": "3010.00",
      "high": "3060.00",
      "low": "3000.00",
      "close": "3060.00",
      "average": "3023.3333",
      "volume": "3",
      "turnover": "9070",
      "trades": "3"
    },
    {
      "date": "2023-05-11",
      "bid": "3000.00",
      "ask": "3030.00",
      "open": "3030.00",
      "high": "3030.00",
      "low": "3000.00",
      "close": "3010.00",
      "average": "3006.875",
      "volume": "80",
      "turnover": "240550",
      "trades": "9"
    },
    {
      "date": "2023-05-12",
      "bid": "2980.00",
      "ask": "3070.00",
      "open": "2980.00",
      "high": "2980.00",
      "low": "2980.00",
      "close": "2980.00",
      "average": "2980.00",
      "volume": "1",
      "turnover": "2980",
      "trades": "1"
    },
    {
      "date": "2023-05-15",
      "bid": "2980.00",
      "ask": "3000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2980.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-16",
      "bid": "2980.00",
      "ask": "3060.00",
      "open": "2980.00",
      "high": "2980.00",
      "low": "2980.00",
      "close": "2980.00",
      "average": "2980.00",
      "volume": "1",
      "turnover": "2980",
      "trades": "1"
    },
    {
      "date": "2023-05-17",
      "bid": "2960.00",
      "ask": "3060.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2980.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": "2850.00",
      "ask": "2950.00",
      "open": "2980.00",
      "high": "2980.00",
      "low": "2900.00",
      "close": "2900.00",
      "average": "2961.8182",
      "volume": "11",
      "turnover": "32580",
      "trades": "5"
    },
    {
      "date": "2023-05-22",
      "bid": "2680.00",
      "ask": "2770.00",
      "open": "2960.00",
      "high": "2960.00",
      "low": "2760.00",
      "close": "2760.00",
      "average": "2810.5263",
      "volume": "19",
      "turnover": "53400",
      "trades": "4"
    },
    {
      "date": "2023-05-23",
      "bid": "3050.00",
      "ask": "3100.00",
      "open": "2760.00",
      "high": "3100.00",
      "low": "2760.00",
      "close": "3050.00",
      "average": "2935.3333",
      "volume": "60",
      "turnover": "176120",
      "trades": "16"
    },
    {
      "date": "2023-05-24",
      "bid": "3070.00",
      "ask": "3180.00",
      "open": "3130.00",
      "high": "3190.00",
      "low": "3070.00",
      "close": "3070.00",
      "average": "3131.50",
      "volume": "20",
      "turnover": "62630",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": "3040.00",
      "ask": "3150.00",
      "open": "3070.00",
      "high": "3070.00",
      "low": "3040.00",
      "close": "3040.00",
      "average": "3055.00",
      "volume": "2",
      "turnover": "6110",
      "trades": "2"
    },
    {
      "date": "2023-05-26",
      "bid": "3080.00",
      "ask": "3160.00",
      "open": "3040.00",
      "high": "3040.00",
      "low": "3040.00",
      "close": "3040.00",
      "average": "3040.00",
      "volume": "1",
      "turnover": "3040",
      "trades": "1"
    },
    {
      "date": "2023-05-29",
      "bid": "2950.00",
      "ask": "3000.00",
      "open": "3040.00",
      "high": "3050.00",
      "low": "2950.00",
      "close": "2950.00",
      "average": "2990.00",
      "volume": "50",
      "turnover": "149500",
      "trades": "9"
    },
    {
      "date": "2023-05-30",
      "bid": "3060.00",
      "ask": "3160.00",
      "open": "2900.00",
      "high": "3070.00",
      "low": "2900.00",
      "close": "3060.00",
      "average": "3055.3846",
      "volume": "65",
      "turnover": "198600",
      "trades": "12"
    },
    {
      "date": "2023-05-31",
      "bid": "2950.00",
      "ask": "3050.00",
      "open": "3080.00",
      "high": "3080.00",
      "low": "2840.00",
      "close": "3000.00",
      "average": "2923.9535",
      "volume": "86",
      "turnover": "251460",
      "trades": "21"
    },
    {
      "date": "2023-06-01",
      "bid": "3010.00",
      "ask": "3070.00",
      "open": "3000.00",
      "high": "3050.00",
      "low": "2950.00",
      "close": "2970.00",
      "average": "2998.9091",
      "volume": "110",
      "turnover": "329880",
      "trades": "11"
    },
    {
      "date": "2023-06-02",
      "bid": "2920.00",
      "ask": "2990.00",
      "open": "3010.00",
      "high": "3010.00",
      "low": "2900.00",
      "close": "2960.00",
      "average": "2996.766",
      "volume": "235",
      "turnover": "704240",
      "trades": "26"
    },
    {
      "date": "2023-06-05",
      "bid": "2930.00",
      "ask": "2960.00",
      "open": "2910.00",
      "high": "2960.00",
      "low": "2910.00",
      "close": "2930.00",
      "average": "2947.3214",
      "volume": "56",
      "turnover": "165050",
      "trades": "8"
    },
    {
      "date": "2023-06-07",
      "bid": "2870.00",
      "ask": "2930.00",
      "open": "2930.00",
      "high": "2930.00",
      "low": "2930.00",
      "close": "2930.00",
      "average": "2930.00",
      "volume": "2",
      "turnover": "5860",
      "trades": "1"
    },
    {
      "date": "2023-06-08",
      "bid": "2960.00",
      "ask": "3040.00",
      "open": "2960.00",
      "high": "2960.00",
      "low": "2890.00",
      "close": "2960.00",
      "average": "2955.5491",
      "volume": "173",
      "turnover": "511310",
      "trades": "13"
    },
    {
      "date": "2023-06-09",
      "bid": "2970.00",
      "ask": "3000.00",
      "open": "2960.00",
      "high": "3010.00",
      "low": "2930.00",
      "close": "3000.00",
      "average": "2962.50",
      "volume": "112",
      "turnover": "331800",
      "trades": "12"
    },
    {
      "date": "2023-06-12",
      "bid": "2930.00",
      "ask": "2990.00",
      "open": "2970.00",
      "high": "2990.00",
      "low": "2970.00",
      "close": "2980.00",
      "average": "2978.1731",
      "volume": "208",
      "turnover": "619460",
      "trades": "21"
    },
    {
      "date": "2023-06-13",
      "bid": "2920.00",
      "ask": "2990.00",
      "open": "2930.00",
      "high": "3030.00",
      "low": "2930.00",
      "close": "2950.00",
      "average": "2969.4643",
      "volume": "56",
      "turnover": "166290",
      "trades": "9"
    },
    {
      "date": "2023-06-14",
      "bid": "2800.00",
      "ask": "2850.00",
      "open": "2890.00",
      "high": "2890.00",
      "low": "2800.00",
      "close": "2860.00",
      "average": "2871.25",
      "volume": "16",
      "turnover": "45940",
      "trades": "5"
    },
    {
      "date": "2023-06-15",
      "bid": "2980.00",
      "ask": "3000.00",
      "open": "2860.00",
      "high": "2900.00",
      "low": "2860.00",
      "close": "2900.00",
      "average": "2890.6897",
      "volume": "29",
      "turnover": "83830",
      "trades": "5"
    },
    {
      "date": "2023-06-16",
      "bid": "2960.00",
      "ask": "3000.00",
      "open": "2910.00",
      "high": "2950.00",
      "low": "2910.00",
      "close": "2950.00",
      "average": "2915.7143",
      "volume": "7",
      "turnover": "20410",
      "trades": "2"
    },
    {
      "date": "2023-06-19",
      "bid": "2940.00",
      "ask": "2990.00",
      "open": "2950.00",
      "high": "2950.00",
      "low": "2940.00",
      "close": "2940.00",
      "average": "2941.20",
      "volume": "50",
      "turnover": "147060",
      "trades": "13"
    },
    {
      "date": "2023-06-20",
      "bid": "2920.00",
      "ask": "2950.00",
      "open": "2900.00",
      "high": "2970.00",
      "low": "2900.00",
      "close": "2950.00",
      "average": "2945.8621",
      "volume": "29",
      "turnover": "85430",
      "trades": "7"
    },
    {
      "date": "2023-06-21",
      "bid": "2810.00",
      "ask": "2850.00",
      "open": "2900.00",
      "high": "2900.00",
      "low": "2790.00",
      "close": "2810.00",
      "average": "2818.30",
      "volume": "100",
      "turnover": "281830",
      "trades": "17"
    },
    {
      "date": "2023-06-22",
      "bid": "2800.00",
      "ask": "2870.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-26",
      "bid": "2750.00",
      "ask": "2790.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-27",
      "bid": "2840.00",
      "ask": "2950.00",
      "open": "2760.00",
      "high": "2860.00",
      "low": "2760.00",
      "close": "2840.00",
      "average": "2837.3684",
      "volume": "19",
      "turnover": "53910",
      "trades": "6"
    },
    {
      "date": "2023-06-28",
      "bid": "2750.00",
      "ask": "2850.00",
      "open": "2950.00",
      "high": "2950.00",
      "low": "2750.00",
      "close": "2750.00",
      "average": "2839.5238",
      "volume": "21",
      "turnover": "59630",
      "trades": "7"
    },
    {
      "date": "2023-06-29",
      "bid": "2750.00",
      "ask": "2810.00",
      "open": "2770.00",
      "high": "2800.00",
      "low": "2590.00",
      "close": "2800.00",
      "average": "2710.60",
      "volume": "100",
      "turnover": "271060",
      "trades": "20"
    },
    {
      "date": "2023-06-30",
      "bid": "2740.00",
      "ask": "2790.00",
      "open": "2790.00",
      "high": "2790.00",
      "low": "2790.00",
      "close": "2790.00",
      "average": "2790.00",
      "volume": "10",
      "turnover": "27900",
      "trades": "2"
    },
    {
      "date": "2023-07-03",
      "bid": "2730.00",
      "ask": "2770.00",
      "open": "2790.00",
      "high": "2790.00",
      "low": "2730.00",
      "close": "2730.00",
      "average": "2743.3333",
      "volume": "9",
      "turnover": "24690",
      "trades": "4"
    },
    {
      "date": "2023-07-04",
      "bid": "2770.00",
      "ask": "2800.00",
      "open": "2710.00",
      "high": "2800.00",
      "low": "2710.00",
      "close": "2760.00",
      "average": "2745.3448",
      "volume": "58",
      "turnover": "159230",
      "trades": "7"
    },
    {
      "date": "2023-07-05",
      "bid": "2720.00",
      "ask": "2790.00",
      "open": "2790.00",
      "high": "2790.00",
      "low": "2790.00",
      "close": "2790.00",
      "average": "2790.00",
      "volume": "1",
      "turnover": "2790",
      "trades": "1"
    },
    {
      "date": "2023-07-06",
      "bid": "2660.00",
      "ask": "2700.00",
      "open": "2750.00",
      "high": "2750.00",
      "low": "2640.00",
      "close": "2660.00",
      "average": "2666.9767",
      "volume": "43",
      "turnover": "114680",
      "trades": "6"
    },
    {
      "date": "2023-07-07",
      "bid": "2660.00",
      "ask": "2700.00",
      "open": "2660.00",
      "high": "2660.00",
      "low": "2660.00",
      "close": "2660.00",
      "average": "2660.00",
      "volume": "2",
      "turnover": "5320",
      "trades": "1"
    },
    {
      "date": "2023-07-10",
      "bid": "2590.00",
      "ask": "2620.00",
      "open": "2700.00",
      "high": "2700.00",
      "low": "2620.00",
      "close": "2620.00",
      "average": "2641.1111",
      "volume": "18",
      "turnover": "47540",
      "trades": "4"
    },
    {
      "date": "2023-07-11",
      "bid": "2550.00",
      "ask": "2620.00",
      "open": "2620.00",
      "high": "2620.00",
      "low": "2590.00",
      "close": "2590.00",
      "average": "2616.25",
      "volume": "8",
      "turnover": "20930",
      "trades": "4"
    },
    {
      "date": "2023-07-12",
      "bid": "2620.00",
      "ask": "2690.00",
      "open": "2580.00",
      "high": "2600.00",
      "low": "2580.00",
      "close": "2600.00",
      "average": "2596.875",
      "volume": "16",
      "turnover": "41550",
      "trades": "4"
    },
    {
      "date": "2023-07-13",
      "bid": "3300.00",
      "ask": "3340.00",
      "open": "2680.00",
      "high": "4290.00",
      "low": "2680.00",
      "close": "3300.00",
      "average": "3452.3397",
      "volume": "1224",
      "turnover": "4188260",
      "trades": "205"
    },
    {
      "date": "2023-07-14",
      "bid": "3010.00",
      "ask": "3090.00",
      "open": "3310.00",
      "high": "3690.00",
      "low": "3010.00",
      "close": "3010.00",
      "average": "3240.8571",
      "volume": "210",
      "turnover": "680580",
      "trades": "88"
    },
    {
      "date": "2023-07-17",
      "bid": "2950.00",
      "ask": "3060.00",
      "open": "3000.00",
      "high": "3070.00",
      "low": "2800.00",
      "close": "3010.00",
      "average": "2900.1176",
      "volume": "85",
      "turnover": "246510",
      "trades": "23"
    },
    {
      "date": "2023-07-18",
      "bid": "2970.00",
      "ask": "3040.00",
      "open": "2950.00",
      "high": "3040.00",
      "low": "2860.00",
      "close": "3040.00",
      "average": "2951.1702",
      "volume": "94",
      "turnover": "277410",
      "trades": "22"
    },
    {
      "date": "2023-07-19",
      "bid": "2970.00",
      "ask": "3070.00",
      "open": "2960.00",
      "high": "3210.00",
      "low": "2960.00",
      "close": "2980.00",
      "average": "3070.625",
      "volume": "32",
      "turnover": "98260",
      "trades": "12"
    },
    {
      "date": "2023-07-20",
      "bid": "2830.00",
      "ask": "2920.00",
      "open": "2970.00",
      "high": "2970.00",
      "low": "2820.00",
      "close": "2820.00",
      "average": "2879.5556",
      "volume": "45",
      "turnover": "129580",
      "trades": "14"
    },
    {
      "date": "2023-07-21",
      "bid": "2820.00",
      "ask": "2920.00",
      "open": "2820.00",
      "high": "2880.00",
      "low": "2820.00",
      "close": "2820.00",
      "average": "2844.00",
      "volume": "5",
      "turnover": "14220",
      "trades": "4"
    },
    {
      "date": "2023-07-24",
      "bid": "2880.00",
      "ask": "2930.00",
      "open": "2880.00",
      "high": "2880.00",
      "low": "2880.00",
      "close": "2880.00",
      "average": "2880.00",
      "volume": "3",
      "turnover": "8640",
      "trades": "3"
    },
    {
      "date": "2023-07-25",
      "bid": "2840.00",
      "ask": "2940.00",
      "open": "2880.00",
      "high": "2910.00",
      "low": "2820.00",
      "close": "2910.00",
      "average": "2855.2941",
      "volume": "17",
      "turnover": "48540",
      "trades": "7"
    },
    {
      "date": "2023-07-26",
      "bid": "2850.00",
      "ask": "2920.00",
      "open": "2840.00",
      "high": "2910.00",
      "low": "2840.00",
      "close": "2910.00",
      "average": "2854.00",
      "volume": "5",
      "turnover": "14270",
      "trades": "2"
    },
    {
      "date": "2023-07-27",
      "bid": "2840.00",
      "ask": "2920.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2910.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-28",
      "bid": "2840.00",
      "ask": "2920.00",
      "open": "2840.00",
      "high": "2860.00",
      "low": "2840.00",
      "close": "2840.00",
      "average": "2846.6667",
      "volume": "3",
      "turnover": "8540",
      "trades": "3"
    },
    {
      "date": "2023-07-31",
      "bid": "2830.00",
      "ask": "2920.00",
      "open": "2840.00",
      "high": "2840.00",
      "low": "2800.00",
      "close": "2800.00",
      "average": "2830.00",
      "volume": "4",
      "turnover": "11320",
      "trades": "4"
    },
    {
      "date": "2023-08-01",
      "bid": "2760.00",
      "ask": "2850.00",
      "open": "2800.00",
      "high": "2800.00",
      "low": "2800.00",
      "close": "2800.00",
      "average": "2800.00",
      "volume": "14",
      "turnover": "39200",
      "trades": "3"
    },
    {
      "date": "2023-08-02",
      "bid": "2760.00",
      "ask": "2850.00",
      "open": "2760.00",
      "high": "2760.00",
      "low": "2760.00",
      "close": "2760.00",
      "average": "2760.00",
      "volume": "1",
      "turnover": "2760",
      "trades": "1"
    },
    {
      "date": "2023-08-03",
      "bid": "2760.00",
      "ask": "2800.00",
      "open": "2800.00",
      "high": "2850.00",
      "low": "2800.00",
      "close": "2850.00",
      "average": "2806.5217",
      "volume": "23",
      "turnover": "64550",
      "trades": "3"
    },
    {
      "date": "2023-08-04",
      "bid": "2770.00",
      "ask": "2860.00",
      "open": "2760.00",
      "high": "2860.00",
      "low": "2760.00",
      "close": "2810.00",
      "average": "2838.00",
      "volume": "30",
      "turnover": "85140",
      "trades": "6"
    },
    {
      "date": "2023-08-07",
      "bid": "2760.00",
      "ask": "2860.00",
      "open": "2780.00",
      "high": "2780.00",
      "low": "2760.00",
      "close": "2760.00",
      "average": "2773.3333",
      "volume": "3",
      "turnover": "8320",
      "trades": "2"
    },
    {
      "date": "2023-08-08",
      "bid": "2720.00",
      "ask": "2760.00",
      "open": "2760.00",
      "high": "2760.00",
      "low": "2710.00",
      "close": "2710.00",
      "average": "2717.8261",
      "volume": "46",
      "turnover": "125020",
      "trades": "4"
    },
    {
      "date": "2023-08-09",
      "bid": "2800.00",
      "ask": "2820.00",
      "open": "2720.00",
      "high": "2760.00",
      "low": "2720.00",
      "close": "2760.00",
      "average": "2753.8462",
      "volume": "13",
      "turnover": "35800",
      "trades": "2"
    },
    {
      "date": "2023-08-10",
      "bid": "2760.00",
      "ask": "2780.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2760.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-11",
      "bid": "2760.00",
      "ask": "2800.00",
      "open": "2760.00",
      "high": "2760.00",
      "low": "2760.00",
      "close": "2760.00",
      "average": "2760.00",
      "volume": "2",
      "turnover": "5520",
      "trades": "1"
    },
    {
      "date": "2023-08-14",
      "bid": "2720.00",
      "ask": "2810.00",
      "open": "2810.00",
      "high": "2810.00",
      "low": "2810.00",
      "close": "2810.00",
      "average": "2810.00",
      "volume": "4",
      "turnover": "11240",
      "trades": "1"
    },
    {
      "date": "2023-08-15",
      "bid": "2700.00",
      "ask": "2790.00",
      "open": "2720.00",
      "high": "2720.00",
      "low": "2720.00",
      "close": "2720.00",
      "average": "2720.00",
      "volume": "1",
      "turnover": "2720",
      "trades": "1"
    },
    {
      "date": "2023-08-16",
      "bid": "2700.00",
      "ask": "2760.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2720.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-17",
      "bid": "2700.00",
      "ask": "2790.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2720.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": "2650.00",
      "ask": "2740.00",
      "open": "2700.00",
      "high": "2740.00",
      "low": "2650.00",
      "close": "2740.00",
      "average": "2709.00",
      "volume": "10",
      "turnover": "27090",
      "trades": "4"
    },
    {
      "date": "2023-08-21",
      "bid": "2640.00",
      "ask": "2740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-22",
      "bid": "2670.00",
      "ask": "2740.00",
      "open": "2640.00",
      "high": "2740.00",
      "low": "2640.00",
      "close": "2740.00",
      "average": "2656.8966",
      "volume": "29",
      "turnover": "77050",
      "trades": "4"
    },
    {
      "date": "2023-08-23",
      "bid": "2660.00",
      "ask": "2740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-24",
      "bid": "2660.00",
      "ask": "2740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-25",
      "bid": "2660.00",
      "ask": "2740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-28",
      "bid": "2660.00",
      "ask": "2740.00",
      "open": "2660.00",
      "high": "2710.00",
      "low": "2660.00",
      "close": "2660.00",
      "average": "2672.50",
      "volume": "4",
      "turnover": "10690",
      "trades": "3"
    },
    {
      "date": "2023-08-29",
      "bid": "2680.00",
      "ask": "2740.00",
      "open": "2740.00",
      "high": "2740.00",
      "low": "2740.00",
      "close": "2740.00",
      "average": "2740.00",
      "volume": "1",
      "turnover": "2740",
      "trades": "1"
    },
    {
      "date": "2023-08-30",
      "bid": "2720.00",
      "ask": "2750.00",
      "open": "2740.00",
      "high": "2740.00",
      "low": "2740.00",
      "close": "2740.00",
      "average": "2740.00",
      "volume": "300",
      "turnover": "822000",
      "trades": "1"
    },
    {
      "date": "2023-08-31",
      "bid": "2670.00",
      "ask": "2750.00",
      "open": "2760.00",
      "high": "2760.00",
      "low": "2760.00",
      "close": "2760.00",
      "average": "2760.00",
      "volume": "1",
      "turnover": "2760",
      "trades": "1"
    },
    {
      "date": "2023-09-01",
      "bid": "2690.00",
      "ask": "2770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2760.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-04",
      "bid": "2620.00",
      "ask": "2660.00",
      "open": "2690.00",
      "high": "2690.00",
      "low": "2590.00",
      "close": "2660.00",
      "average": "2676.7857",
      "volume": "56",
      "turnover": "149900",
      "trades": "8"
    },
    {
      "date": "2023-09-05",
      "bid": "2500.00",
      "ask": "2590.00",
      "open": "2600.00",
      "high": "2650.00",
      "low": "2500.00",
      "close": "2590.00",
      "average": "2586.7857",
      "volume": "28",
      "turnover": "72430",
      "trades": "7"
    },
    {
      "date": "2023-09-06",
      "bid": "2510.00",
      "ask": "2590.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2590.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-07",
      "bid": "2510.00",
      "ask": "2590.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2590.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": "2510.00",
      "ask": "2580.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2590.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-11",
      "bid": "2510.00",
      "ask": "2590.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2510.00",
      "close": "2510.00",
      "average": "2510.00",
      "volume": "1",
      "turnover": "2510",
      "trades": "1"
    },
    {
      "date": "2023-09-12",
      "bid": "2510.00",
      "ask": "2570.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2510.00",
      "close": "2510.00",
      "average": "2510.00",
      "volume": "1",
      "turnover": "2510",
      "trades": "1"
    },
    {
      "date": "2023-09-13",
      "bid": "2510.00",
      "ask": "2590.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2510.00",
      "close": "2510.00",
      "average": "2510.00",
      "volume": "5",
      "turnover": "12550",
      "trades": "1"
    },
    {
      "date": "2023-09-14",
      "bid": "2460.00",
      "ask": "2530.00",
      "open": "2510.00",
      "high": "2530.00",
      "low": "2470.00",
      "close": "2470.00",
      "average": "2512.50",
      "volume": "8",
      "turnover": "20100",
      "trades": "4"
    },
    {
      "date": "2023-09-15",
      "bid": "2410.00",
      "ask": "2490.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2450.00",
      "close": "2450.00",
      "average": "2458.00",
      "volume": "5",
      "turnover": "12290",
      "trades": "2"
    },
    {
      "date": "2023-09-18",
      "bid": "2440.00",
      "ask": "2460.00",
      "open": "2410.00",
      "high": "2410.00",
      "low": "2300.00",
      "close": "2380.00",
      "average": "2365.9375",
      "volume": "32",
      "turnover": "75710",
      "trades": "9"
    },
    {
      "date": "2023-09-19",
      "bid": "2350.00",
      "ask": "2400.00",
      "open": "2380.00",
      "high": "2430.00",
      "low": "2370.00",
      "close": "2420.00",
      "average": "2413.125",
      "volume": "16",
      "turnover": "38610",
      "trades": "5"
    },
    {
      "date": "2023-09-20",
      "bid": "2610.00",
      "ask": "2690.00",
      "open": "2460.00",
      "high": "2690.00",
      "low": "2460.00",
      "close": "2690.00",
      "average": "2553.3333",
      "volume": "33",
      "turnover": "84260",
      "trades": "6"
    },
    {
      "date": "2023-09-21",
      "bid": "2910.00",
      "ask": "3000.00",
      "open": "2690.00",
      "high": "2900.00",
      "low": "2690.00",
      "close": "2900.00",
      "average": "2777.3333",
      "volume": "45",
      "turnover": "124980",
      "trades": "8"
    },
    {
      "date": "2023-09-22",
      "bid": "2870.00",
      "ask": "2970.00",
      "open": "2950.00",
      "high": "2970.00",
      "low": "2870.00",
      "close": "2870.00",
      "average": "2933.3333",
      "volume": "15",
      "turnover": "44000",
      "trades": "6"
    },
    {
      "date": "2023-09-25",
      "bid": "2850.00",
      "ask": "2940.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2870.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-26",
      "bid": "2810.00",
      "ask": "2900.00",
      "open": "2850.00",
      "high": "2850.00",
      "low": "2850.00",
      "close": "2850.00",
      "average": "2850.00",
      "volume": "8",
      "turnover": "22800",
      "trades": "1"
    },
    {
      "date": "2023-09-27",
      "bid": "2810.00",
      "ask": "2850.00",
      "open": "2810.00",
      "high": "2810.00",
      "low": "2810.00",
      "close": "2810.00",
      "average": "2810.00",
      "volume": "15",
      "turnover": "42150",
      "trades": "3"
    },
    {
      "date": "2023-09-28",
      "bid": "2640.00",
      "ask": "2730.00",
      "open": "2760.00",
      "high": "2760.00",
      "low": "2650.00",
      "close": "2650.00",
      "average": "2689.4444",
      "volume": "218",
      "turnover": "518410",
      "trades": "5"
    },
    {
      "date": "2023-09-29",
      "bid": "2650.00",
      "ask": "2700.00",
      "open": "2700.00",
      "high": "2700.00",
      "low": "2680.00",
      "close": "2680.00",
      "average": "2691.7241",
      "volume": "29",
      "turnover": "78060",
      "trades": "6"
    },
    {
      "date": "2023-10-02",
      "bid": "2440.00",
      "ask": "2510.00",
      "open": "2600.00",
      "high": "2600.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2553.5714",
      "volume": "1528",
      "turnover": "3521500",
      "trades": "6"
    },
    {
      "date": "2023-10-03",
      "bid": "2410.00",
      "ask": "2480.00",
      "open": "2410.00",
      "high": "2480.00",
      "low": "2410.00",
      "close": "2410.00",
      "average": "2424.00",
      "volume": "5",
      "turnover": "12120",
      "trades": "3"
    },
    {
      "date": "2023-10-04",
      "bid": "2310.00",
      "ask": "2390.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2400.00",
      "volume": "5",
      "turnover": "12000",
      "trades": "2"
    },
    {
      "date": "2023-10-05",
      "bid": "2310.00",
      "ask": "2380.00",
      "open": "2370.00",
      "high": "2370.00",
      "low": "2300.00",
      "close": "2370.00",
      "average": "2323.6111",
      "volume": "36",
      "turnover": "83650",
      "trades": "9"
    },
    {
      "date": "2023-10-06",
      "bid": "2550.00",
      "ask": "2640.00",
      "open": "2480.00",
      "high": "2670.00",
      "low": "2470.00",
      "close": "2670.00",
      "average": "2539.2105",
      "volume": "38",
      "turnover": "96490",
      "trades": "9"
    },
    {
      "date": "2023-10-09",
      "bid": "2450.00",
      "ask": "2530.00",
      "open": "2550.00",
      "high": "2550.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2508.1818",
      "volume": "11",
      "turnover": "27590",
      "trades": "5"
    },
    {
      "date": "2023-10-10",
      "bid": "2450.00",
      "ask": "2510.00",
      "open": "2450.00",
      "high": "2450.00",
      "low": "2450.00",
      "close": "2450.00",
      "average": "2450.00",
      "volume": "7",
      "turnover": "17150",
      "trades": "2"
    },
    {
      "date": "2023-10-11",
      "bid": "2450.00",
      "ask": "2540.00",
      "open": "2530.00",
      "high": "2530.00",
      "low": "2530.00",
      "close": "2530.00",
      "average": "2530.00",
      "volume": "5",
      "turnover": "12650",
      "trades": "1"
    },
    {
      "date": "2023-10-12",
      "bid": "2710.00",
      "ask": "2800.00",
      "open": "2530.00",
      "high": "2710.00",
      "low": "2530.00",
      "close": "2710.00",
      "average": "2608.4444",
      "volume": "45",
      "turnover": "117380",
      "trades": "7"
    },
    {
      "date": "2023-10-13",
      "bid": "2700.00",
      "ask": "2780.00",
      "open": "2700.00",
      "high": "2740.00",
      "low": "2700.00",
      "close": "2740.00",
      "average": "2713.75",
      "volume": "16",
      "turnover": "43420",
      "trades": "3"
    },
    {
      "date": "2023-10-16",
      "bid": "2670.00",
      "ask": "2710.00",
      "open": "2710.00",
      "high": "2710.00",
      "low": "2710.00",
      "close": "2710.00",
      "average": "2710.00",
      "volume": "8",
      "turnover": "21755",
      "trades": "3"
    },
    {
      "date": "2023-10-17",
      "bid": "2580.00",
      "ask": "2600.00",
      "open": "2670.00",
      "high": "2670.00",
      "low": "2660.00",
      "close": "2660.00",
      "average": "2665.8333",
      "volume": "12",
      "turnover": "31990",
      "trades": "2"
    },
    {
      "date": "2023-10-18",
      "bid": "2450.00",
      "ask": "2540.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2501.4286",
      "volume": "14",
      "turnover": "35020",
      "trades": "2"
    },
    {
      "date": "2023-10-19",
      "bid": "2380.00",
      "ask": "2470.00",
      "open": "2450.00",
      "high": "2510.00",
      "low": "2390.00",
      "close": "2470.00",
      "average": "2459.3976",
      "volume": "733",
      "turnover": "1634130",
      "trades": "13"
    },
    {
      "date": "2023-10-20",
      "bid": "2380.00",
      "ask": "2470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-23",
      "bid": "2400.00",
      "ask": "2490.00",
      "open": "2460.00",
      "high": "2470.00",
      "low": "2460.00",
      "close": "2470.00",
      "average": "2462.00",
      "volume": "10",
      "turnover": "24620",
      "trades": "2"
    },
    {
      "date": "2023-10-24",
      "bid": "2470.00",
      "ask": "2560.00",
      "open": "2490.00",
      "high": "2510.00",
      "low": "2420.00",
      "close": "2510.00",
      "average": "2485.098",
      "volume": "51",
      "turnover": "126740",
      "trades": "11"
    },
    {
      "date": "2023-10-25",
      "bid": "2480.00",
      "ask": "2560.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2510.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": "2410.00",
      "ask": "2490.00",
      "open": "2470.00",
      "high": "2480.00",
      "low": "2470.00",
      "close": "2480.00",
      "average": "2471.3333",
      "volume": "15",
      "turnover": "37070",
      "trades": "3"
    },
    {
      "date": "2023-10-27",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2480.00",
      "high": "2590.00",
      "low": "2480.00",
      "close": "2510.00",
      "average": "2506.0294",
      "volume": "68",
      "turnover": "170410",
      "trades": "6"
    },
    {
      "date": "2023-10-30",
      "bid": "2450.00",
      "ask": "2540.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2480.00",
      "close": "2490.00",
      "average": "2490.00",
      "volume": "5",
      "turnover": "12450",
      "trades": "4"
    },
    {
      "date": "2023-10-31",
      "bid": "2500.00",
      "ask": "2550.00",
      "open": "2530.00",
      "high": "2530.00",
      "low": "2430.00",
      "close": "2500.00",
      "average": "2487.2414",
      "volume": "29",
      "turnover": "72130",
      "trades": "8"
    },
    {
      "date": "2023-11-01",
      "bid": "2480.00",
      "ask": "2560.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-02",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2480.00",
      "high": "2480.00",
      "low": "2480.00",
      "close": "2480.00",
      "average": "2480.00",
      "volume": "13",
      "turnover": "32240",
      "trades": "1"
    },
    {
      "date": "2023-11-03",
      "bid": "2470.00",
      "ask": "2560.00",
      "open": "2440.00",
      "high": "2490.00",
      "low": "2440.00",
      "close": "2490.00",
      "average": "2458.4314",
      "volume": "51",
      "turnover": "125380",
      "trades": "4"
    },
    {
      "date": "2023-11-06",
      "bid": "2420.00",
      "ask": "2510.00",
      "open": "2470.00",
      "high": "2470.00",
      "low": "2470.00",
      "close": "2470.00",
      "average": "2470.00",
      "volume": "5",
      "turnover": "12350",
      "trades": "1"
    },
    {
      "date": "2023-11-07",
      "bid": "2460.00",
      "ask": "2510.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": "2450.00",
      "ask": "2510.00",
      "open": "2420.00",
      "high": "2420.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2420.00",
      "volume": "73",
      "turnover": "176660",
      "trades": "1"
    },
    {
      "date": "2023-11-09",
      "bid": "2450.00",
      "ask": "2500.00",
      "open": "2420.00",
      "high": "2500.00",
      "low": "2420.00",
      "close": "2500.00",
      "average": "2486.6667",
      "volume": "12",
      "turnover": "29840",
      "trades": "3"
    },
    {
      "date": "2023-11-10",
      "bid": "2440.00",
      "ask": "2510.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2510.00",
      "close": "2510.00",
      "average": "2510.00",
      "volume": "1",
      "turnover": "2510",
      "trades": "1"
    },
    {
      "date": "2023-11-13",
      "bid": "2510.00",
      "ask": "2600.00",
      "open": "2500.00",
      "high": "2530.00",
      "low": "2500.00",
      "close": "2530.00",
      "average": "2527.6923",
      "volume": "13",
      "turnover": "32860",
      "trades": "2"
    },
    {
      "date": "2023-11-14",
      "bid": "2500.00",
      "ask": "2530.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "1",
      "turnover": "2500",
      "trades": "1"
    },
    {
      "date": "2023-11-15",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-16",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2590.00",
      "high": "2590.00",
      "low": "2590.00",
      "close": "2590.00",
      "average": "2590.00",
      "volume": "1",
      "turnover": "2590",
      "trades": "1"
    },
    {
      "date": "2023-11-17",
      "bid": "2680.00",
      "ask": "2780.00",
      "open": "2600.00",
      "high": "2770.00",
      "low": "2600.00",
      "close": "2770.00",
      "average": "2660.7895",
      "volume": "38",
      "turnover": "101110",
      "trades": "7"
    },
    {
      "date": "2023-11-20",
      "bid": "2600.00",
      "ask": "2660.00",
      "open": "2690.00",
      "high": "2700.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2628.4314",
      "volume": "51",
      "turnover": "134050",
      "trades": "8"
    },
    {
      "date": "2023-11-21",
      "bid": "2600.00",
      "ask": "2650.00",
      "open": "2660.00",
      "high": "2660.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2642.00",
      "volume": "10",
      "turnover": "26420",
      "trades": "4"
    },
    {
      "date": "2023-11-22",
      "bid": "2550.00",
      "ask": "2640.00",
      "open": "2600.00",
      "high": "2600.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2600.00",
      "volume": "12",
      "turnover": "31200",
      "trades": "2"
    },
    {
      "date": "2023-11-23",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2550.00",
      "high": "2550.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2544.5455",
      "volume": "11",
      "turnover": "27990",
      "trades": "3"
    },
    {
      "date": "2023-11-24",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2510.00",
      "high": "2590.00",
      "low": "2500.00",
      "close": "2590.00",
      "average": "2520.00",
      "volume": "6",
      "turnover": "15120",
      "trades": "3"
    },
    {
      "date": "2023-11-27",
      "bid": "2600.00",
      "ask": "2700.00",
      "open": "2600.00",
      "high": "2890.00",
      "low": "2560.00",
      "close": "2660.00",
      "average": "2627.1429",
      "volume": "21",
      "turnover": "55170",
      "trades": "4"
    },
    {
      "date": "2023-11-28",
      "bid": "2590.00",
      "ask": "2690.00",
      "open": "2600.00",
      "high": "2600.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2600.00",
      "volume": "1",
      "turnover": "2600",
      "trades": "1"
    },
    {
      "date": "2023-11-29",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": "2590.00",
      "high": "2590.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2583.0769",
      "volume": "13",
      "turnover": "33580",
      "trades": "2"
    },
    {
      "date": "2023-11-30",
      "bid": "2490.00",
      "ask": "2550.00",
      "open": "2470.00",
      "high": "2550.00",
      "low": "2470.00",
      "close": "2550.00",
      "average": "2482.4324",
      "volume": "37",
      "turnover": "91850",
      "trades": "4"
    },
    {
      "date": "2023-12-01",
      "bid": "2500.00",
      "ask": "2590.00",
      "open": "2490.00",
      "high": "2580.00",
      "low": "2490.00",
      "close": "2580.00",
      "average": "2545.00",
      "volume": "22",
      "turnover": "55990",
      "trades": "5"
    },
    {
      "date": "2023-12-04",
      "bid": "2530.00",
      "ask": "2630.00",
      "open": "2510.00",
      "high": "2630.00",
      "low": "2500.00",
      "close": "2630.00",
      "average": "2546.8182",
      "volume": "44",
      "turnover": "112060",
      "trades": "7"
    },
    {
      "date": "2023-12-05",
      "bid": "2530.00",
      "ask": "2630.00",
      "open": "2620.00",
      "high": "2620.00",
      "low": "2620.00",
      "close": "2620.00",
      "average": "2620.00",
      "volume": "1",
      "turnover": "2620",
      "trades": "1"
    },
    {
      "date": "2023-12-06",
      "bid": "2530.00",
      "ask": "2630.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2620.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-07",
      "bid": "2550.00",
      "ask": "2620.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2620.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-08",
      "bid": "2530.00",
      "ask": "2620.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2620.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-11",
      "bid": "2630.00",
      "ask": "2650.00",
      "open": "2620.00",
      "high": "2630.00",
      "low": "2620.00",
      "close": "2630.00",
      "average": "2621.4286",
      "volume": "14",
      "turnover": "36700",
      "trades": "4"
    },
    {
      "date": "2023-12-12",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2560.00",
      "high": "2560.00",
      "low": "2550.00",
      "close": "2550.00",
      "average": "2556.80",
      "volume": "25",
      "turnover": "63920",
      "trades": "4"
    },
    {
      "date": "2023-12-13",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2550.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-14",
      "bid": "2600.00",
      "ask": "2680.00",
      "open": "2500.00",
      "high": "2670.00",
      "low": "2500.00",
      "close": "2670.00",
      "average": "2578.9189",
      "volume": "37",
      "turnover": "95420",
      "trades": "6"
    },
    {
      "date": "2023-12-15",
      "bid": "2600.00",
      "ask": "2700.00",
      "open": "2580.00",
      "high": "2680.00",
      "low": "2580.00",
      "close": "2650.00",
      "average": "2633.3333",
      "volume": "21",
      "turnover": "55300",
      "trades": "5"
    },
    {
      "date": "2023-12-18",
      "bid": "2600.00",
      "ask": "2680.00",
      "open": "2610.00",
      "high": "2610.00",
      "low": "2610.00",
      "close": "2610.00",
      "average": "2610.00",
      "volume": "6",
      "turnover": "15660",
      "trades": "1"
    },
    {
      "date": "2023-12-19",
      "bid": "2630.00",
      "ask": "2650.00",
      "open": "2580.00",
      "high": "2630.00",
      "low": "2580.00",
      "close": "2630.00",
      "average": "2602.1429",
      "volume": "514",
      "turnover": "1161430",
      "trades": "5"
    },
    {
      "date": "2023-12-20",
      "bid": "2550.00",
      "ask": "2650.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2630.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-21",
      "bid": "2550.00",
      "ask": "2650.00",
      "open": "2550.00",
      "high": "2550.00",
      "low": "2550.00",
      "close": "2550.00",
      "average": "2550.00",
      "volume": "1",
      "turnover": "2550",
      "trades": "1"
    },
    {
      "date": "2023-12-22",
      "bid": "2600.00",
      "ask": "2650.00",
      "open": "2600.00",
      "high": "2600.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2600.00",
      "volume": "1",
      "turnover": "2600",
      "trades": "1"
    },
    {
      "date": "2023-12-27",
      "bid": "2550.00",
      "ask": "2600.00",
      "open": "2550.00",
      "high": "2550.00",
      "low": "2550.00",
      "close": "2550.00",
      "average": "2550.00",
      "volume": "25",
      "turnover": "63750",
      "trades": "3"
    },
    {
      "date": "2023-12-28",
      "bid": "2510.00",
      "ask": "2600.00",
      "open": "2590.00",
      "high": "2590.00",
      "low": "2590.00",
      "close": "2590.00",
      "average": "2590.00",
      "volume": "1",
      "turnover": "2590",
      "trades": "1"
    },
    {
      "date": "2023-12-29",
      "bid": "2530.00",
      "ask": "2630.00",
      "open": "2500.00",
      "high": "2600.00",
      "low": "2500.00",
      "close": "2600.00",
      "average": "2577.4359",
      "volume": "39",
      "turnover": "100520",
      "trades": "8"
    },
    {
      "date": "2024-01-02",
      "bid": "2610.00",
      "ask": "2670.00",
      "open": "2630.00",
      "high": "2630.00",
      "low": "2630.00",
      "close": "2630.00",
      "average": "2630.00",
      "volume": "6",
      "turnover": "15780",
      "trades": "1"
    },
    {
      "date": "2024-01-03",
      "bid": "2570.00",
      "ask": "2660.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2630.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-04",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2650.00",
      "high": "2650.00",
      "low": "2460.00",
      "close": "2500.00",
      "average": "2527.4038",
      "volume": "104",
      "turnover": "262850",
      "trades": "18"
    },
    {
      "date": "2024-01-05",
      "bid": "2510.00",
      "ask": "2590.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-08",
      "bid": "2380.00",
      "ask": "2540.00",
      "open": "2560.00",
      "high": "2560.00",
      "low": "2370.00",
      "close": "2370.00",
      "average": "2426.6038",
      "volume": "106",
      "turnover": "257220",
      "trades": "9"
    },
    {
      "date": "2024-01-09",
      "bid": "2600.00",
      "ask": "2620.00",
      "open": "2470.00",
      "high": "3040.00",
      "low": "2470.00",
      "close": "2620.00",
      "average": "2740.4451",
      "volume": "337",
      "turnover": "923530",
      "trades": "72"
    },
    {
      "date": "2024-01-10",
      "bid": "2450.00",
      "ask": "2520.00",
      "open": "2620.00",
      "high": "2630.00",
      "low": "2300.00",
      "close": "2500.00",
      "average": "2456.5772",
      "volume": "298",
      "turnover": "732060",
      "trades": "73"
    },
    {
      "date": "2024-01-11",
      "bid": "2490.00",
      "ask": "2560.00",
      "open": "2510.00",
      "high": "2600.00",
      "low": "2500.00",
      "close": "2560.00",
      "average": "2532.1053",
      "volume": "38",
      "turnover": "96220",
      "trades": "8"
    },
    {
      "date": "2024-01-12",
      "bid": "2600.00",
      "ask": "2660.00",
      "open": "2570.00",
      "high": "2680.00",
      "low": "2570.00",
      "close": "2660.00",
      "average": "2623.4211",
      "volume": "38",
      "turnover": "99690",
      "trades": "8"
    },
    {
      "date": "2024-01-15",
      "bid": "2520.00",
      "ask": "2620.00",
      "open": "2580.00",
      "high": "2600.00",
      "low": "2450.00",
      "close": "2560.00",
      "average": "2520.9091",
      "volume": "33",
      "turnover": "83190",
      "trades": "9"
    },
    {
      "date": "2024-01-16",
      "bid": "2510.00",
      "ask": "2610.00",
      "open": "2530.00",
      "high": "2610.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2551.4286",
      "volume": "7",
      "turnover": "17860",
      "trades": "6"
    },
    {
      "date": "2024-01-17",
      "bid": "2530.00",
      "ask": "2610.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-18",
      "bid": "2480.00",
      "ask": "2530.00",
      "open": "2520.00",
      "high": "2530.00",
      "low": "2490.00",
      "close": "2510.00",
      "average": "2510.8333",
      "volume": "12",
      "turnover": "30130",
      "trades": "6"
    },
    {
      "date": "2024-01-19",
      "bid": "2480.00",
      "ask": "2570.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2510.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-22",
      "bid": "2480.00",
      "ask": "2560.00",
      "open": "2480.00",
      "high": "2560.00",
      "low": "2450.00",
      "close": "2560.00",
      "average": "2489.0909",
      "volume": "44",
      "turnover": "109520",
      "trades": "8"
    },
    {
      "date": "2024-01-23",
      "bid": "2520.00",
      "ask": "2620.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2560.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-24",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2530.00",
      "high": "2530.00",
      "low": "2530.00",
      "close": "2530.00",
      "average": "2530.00",
      "volume": "5",
      "turnover": "12650",
      "trades": "2"
    },
    {
      "date": "2024-01-25",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2530.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2522.00",
      "volume": "5",
      "turnover": "12610",
      "trades": "3"
    },
    {
      "date": "2024-01-26",
      "bid": "2600.00",
      "ask": "2670.00",
      "open": "2600.00",
      "high": "2660.00",
      "low": "2600.00",
      "close": "2600.00",
      "average": "2607.50",
      "volume": "8",
      "turnover": "20860",
      "trades": "3"
    },
    {
      "date": "2024-01-29",
      "bid": "2710.00",
      "ask": "2760.00",
      "open": "2690.00",
      "high": "2760.00",
      "low": "2690.00",
      "close": "2760.00",
      "average": "2739.8413",
      "volume": "63",
      "turnover": "172610",
      "trades": "23"
    },
    {
      "date": "2024-01-30",
      "bid": "2650.00",
      "ask": "2740.00",
      "open": "2720.00",
      "high": "2740.00",
      "low": "2710.00",
      "close": "2740.00",
      "average": "2717.619",
      "volume": "21",
      "turnover": "57070",
      "trades": "4"
    },
    {
      "date": "2024-01-31",
      "bid": "2460.00",
      "ask": "2510.00",
      "open": "2740.00",
      "high": "2780.00",
      "low": "2480.00",
      "close": "2510.00",
      "average": "2646.9277",
      "volume": "166",
      "turnover": "439390",
      "trades": "25"
    },
    {
      "date": "2024-02-01",
      "bid": "2370.00",
      "ask": "2390.00",
      "open": "2530.00",
      "high": "2530.00",
      "low": "2390.00",
      "close": "2390.00",
      "average": "2439.4186",
      "volume": "1040",
      "turnover": "2308590",
      "trades": "20"
    },
    {
      "date": "2024-02-02",
      "bid": "2410.00",
      "ask": "2480.00",
      "open": "2390.00",
      "high": "2460.00",
      "low": "2390.00",
      "close": "2450.00",
      "average": "2448.8525",
      "volume": "61",
      "turnover": "149380",
      "trades": "14"
    },
    {
      "date": "2024-02-05",
      "bid": "2340.00",
      "ask": "2400.00",
      "open": "2480.00",
      "high": "2480.00",
      "low": "2300.00",
      "close": "2390.00",
      "average": "2355.2469",
      "volume": "162",
      "turnover": "381550",
      "trades": "19"
    },
    {
      "date": "2024-02-06",
      "bid": "2390.00",
      "ask": "2470.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2390.00",
      "close": "2390.00",
      "average": "2394.7826",
      "volume": "23",
      "turnover": "55080",
      "trades": "4"
    },
    {
      "date": "2024-02-07",
      "bid": "2420.00",
      "ask": "2490.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2460.00",
      "close": "2460.00",
      "average": "2460.00",
      "volume": "32",
      "turnover": "78720",
      "trades": "9"
    },
    {
      "date": "2024-02-08",
      "bid": "2460.00",
      "ask": "2490.00",
      "open": "2460.00",
      "high": "2490.00",
      "low": "2460.00",
      "close": "2490.00",
      "average": "2473.3333",
      "volume": "9",
      "turnover": "22260",
      "trades": "3"
    },
    {
      "date": "2024-02-09",
      "bid": "2490.00",
      "ask": "2550.00",
      "open": "2480.00",
      "high": "2500.00",
      "low": "2480.00",
      "close": "2500.00",
      "average": "2488.8679",
      "volume": "53",
      "turnover": "131910",
      "trades": "10"
    },
    {
      "date": "2024-02-12",
      "bid": "2550.00",
      "ask": "2640.00",
      "open": "2540.00",
      "high": "2640.00",
      "low": "2540.00",
      "close": "2640.00",
      "average": "2576.6667",
      "volume": "36",
      "turnover": "92760",
      "trades": "7"
    },
    {
      "date": "2024-02-13",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2510.00",
      "high": "2650.00",
      "low": "2490.00",
      "close": "2510.00",
      "average": "2565.1579",
      "volume": "95",
      "turnover": "243690",
      "trades": "20"
    },
    {
      "date": "2024-02-14",
      "bid": "2410.00",
      "ask": "2500.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2430.00",
      "close": "2480.00",
      "average": "2467.8947",
      "volume": "95",
      "turnover": "234450",
      "trades": "14"
    },
    {
      "date": "2024-02-15",
      "bid": "2450.00",
      "ask": "2540.00",
      "open": "2480.00",
      "high": "2500.00",
      "low": "2480.00",
      "close": "2500.00",
      "average": "2494.6667",
      "volume": "15",
      "turnover": "37420",
      "trades": "3"
    },
    {
      "date": "2024-02-16",
      "bid": "2480.00",
      "ask": "2540.00",
      "open": "2560.00",
      "high": "2950.00",
      "low": "2560.00",
      "close": "2950.00",
      "average": "2920.8955",
      "volume": "67",
      "turnover": "195700",
      "trades": "9"
    },
    {
      "date": "2024-02-19",
      "bid": "2800.00",
      "ask": "2890.00",
      "open": "2900.00",
      "high": "2900.00",
      "low": "2900.00",
      "close": "2900.00",
      "average": "2900.00",
      "volume": "1",
      "turnover": "2900",
      "trades": "1"
    },
    {
      "date": "2024-02-20",
      "bid": "2800.00",
      "ask": "2850.00",
      "open": "2810.00",
      "high": "2810.00",
      "low": "2810.00",
      "close": "2810.00",
      "average": "2810.00",
      "volume": "3",
      "turnover": "8430",
      "trades": "2"
    },
    {
      "date": "2024-02-21",
      "bid": "2640.00",
      "ask": "2740.00",
      "open": "2810.00",
      "high": "2810.00",
      "low": "2700.00",
      "close": "2700.00",
      "average": "2795.4545",
      "volume": "44",
      "turnover": "123000",
      "trades": "8"
    },
    {
      "date": "2024-02-22",
      "bid": "2540.00",
      "ask": "2630.00",
      "open": "2650.00",
      "high": "2650.00",
      "low": "2640.00",
      "close": "2640.00",
      "average": "2644.7826",
      "volume": "23",
      "turnover": "60830",
      "trades": "2"
    },
    {
      "date": "2024-02-23",
      "bid": "2540.00",
      "ask": "2570.00",
      "open": "2540.00",
      "high": "2570.00",
      "low": "2540.00",
      "close": "2570.00",
      "average": "2542.3077",
      "volume": "13",
      "turnover": "33050",
      "trades": "3"
    },
    {
      "date": "2024-02-26",
      "bid": "2490.00",
      "ask": "2570.00",
      "open": "2490.00",
      "high": "2540.00",
      "low": "2490.00",
      "close": "2540.00",
      "average": "2515.00",
      "volume": "2",
      "turnover": "5030",
      "trades": "2"
    },
    {
      "date": "2024-02-27",
      "bid": "2560.00",
      "ask": "2600.00",
      "open": "2560.00",
      "high": "2570.00",
      "low": "2560.00",
      "close": "2570.00",
      "average": "2565.00",
      "volume": "6",
      "turnover": "15390",
      "trades": "2"
    },
    {
      "date": "2024-02-28",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2590.00",
      "high": "2590.00",
      "low": "2590.00",
      "close": "2590.00",
      "average": "2590.00",
      "volume": "3",
      "turnover": "7770",
      "trades": "2"
    },
    {
      "date": "2024-02-29",
      "bid": "2370.00",
      "ask": "2450.00",
      "open": "2510.00",
      "high": "2510.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2438.90",
      "volume": "100",
      "turnover": "243890",
      "trades": "26"
    },
    {
      "date": "2024-03-01",
      "bid": "2390.00",
      "ask": "2470.00",
      "open": "2450.00",
      "high": "2480.00",
      "low": "2450.00",
      "close": "2480.00",
      "average": "2462.00",
      "volume": "20",
      "turnover": "49240",
      "trades": "4"
    },
    {
      "date": "2024-03-04",
      "bid": "2420.00",
      "ask": "2480.00",
      "open": "2480.00",
      "high": "2480.00",
      "low": "2430.00",
      "close": "2480.00",
      "average": "2475.8333",
      "volume": "12",
      "turnover": "29710",
      "trades": "5"
    },
    {
      "date": "2024-03-05",
      "bid": "2420.00",
      "ask": "2470.00",
      "open": "2410.00",
      "high": "2410.00",
      "low": "2410.00",
      "close": "2410.00",
      "average": "2410.00",
      "volume": "7",
      "turnover": "16870",
      "trades": "2"
    },
    {
      "date": "2024-03-06",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": "2470.00",
      "high": "2470.00",
      "low": "2470.00",
      "close": "2470.00",
      "average": "2470.00",
      "volume": "3",
      "turnover": "7410",
      "trades": "1"
    },
    {
      "date": "2024-03-07",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-08",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-11",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-12",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2470.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-13",
      "bid": "2410.00",
      "ask": "2470.00",
      "open": "2410.00",
      "high": "2460.00",
      "low": "2410.00",
      "close": "2460.00",
      "average": "2440.00",
      "volume": "5",
      "turnover": "12200",
      "trades": "2"
    },
    {
      "date": "2024-03-14",
      "bid": "2460.00",
      "ask": "2490.00",
      "open": "2470.00",
      "high": "2470.00",
      "low": "2470.00",
      "close": "2470.00",
      "average": "2470.00",
      "volume": "16",
      "turnover": "39520",
      "trades": "3"
    },
    {
      "date": "2024-03-15",
      "bid": "2430.00",
      "ask": "2490.00",
      "open": "2430.00",
      "high": "2500.00",
      "low": "2430.00",
      "close": "2500.00",
      "average": "2460.00",
      "volume": "7",
      "turnover": "17220",
      "trades": "3"
    },
    {
      "date": "2024-03-18",
      "bid": "2430.00",
      "ask": "2510.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "10",
      "turnover": "25000",
      "trades": "5"
    },
    {
      "date": "2024-03-19",
      "bid": "2430.00",
      "ask": "2490.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-20",
      "bid": "2460.00",
      "ask": "2550.00",
      "open": "2490.00",
      "high": "2590.00",
      "low": "2480.00",
      "close": "2480.00",
      "average": "2535.3333",
      "volume": "30",
      "turnover": "76060",
      "trades": "12"
    },
    {
      "date": "2024-03-21",
      "bid": "2470.00",
      "ask": "2550.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2540.00",
      "volume": "2",
      "turnover": "5080",
      "trades": "2"
    },
    {
      "date": "2024-03-22",
      "bid": "2460.00",
      "ask": "2540.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2540.00",
      "volume": "2",
      "turnover": "5080",
      "trades": "1"
    },
    {
      "date": "2024-03-25",
      "bid": "2480.00",
      "ask": "2550.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2480.00",
      "close": "2540.00",
      "average": "2530.00",
      "volume": "106",
      "turnover": "245180",
      "trades": "4"
    },
    {
      "date": "2024-03-26",
      "bid": "2480.00",
      "ask": "2570.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2540.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-27",
      "bid": "2480.00",
      "ask": "2570.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2540.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-28",
      "bid": "2480.00",
      "ask": "2570.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2540.00",
      "volume": "1",
      "turnover": "2540",
      "trades": "1"
    },
    {
      "date": "2024-04-02",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2540.00",
      "high": "2560.00",
      "low": "2480.00",
      "close": "2520.00",
      "average": "2526.9355",
      "volume": "124",
      "turnover": "313340",
      "trades": "22"
    },
    {
      "date": "2024-04-03",
      "bid": "2500.00",
      "ask": "2540.00",
      "open": "2500.00",
      "high": "2560.00",
      "low": "2480.00",
      "close": "2560.00",
      "average": "2509.9099",
      "volume": "111",
      "turnover": "278600",
      "trades": "19"
    },
    {
      "date": "2024-04-04",
      "bid": "2440.00",
      "ask": "2520.00",
      "open": "2480.00",
      "high": "2560.00",
      "low": "2440.00",
      "close": "2500.00",
      "average": "2508.1081",
      "volume": "37",
      "turnover": "92800",
      "trades": "8"
    },
    {
      "date": "2024-04-05",
      "bid": "2440.00",
      "ask": "2500.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-08",
      "bid": "2460.00",
      "ask": "2520.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "2",
      "turnover": "5040",
      "trades": "1"
    },
    {
      "date": "2024-04-09",
      "bid": "2500.00",
      "ask": "2520.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "30",
      "turnover": "75000",
      "trades": "1"
    },
    {
      "date": "2024-04-10",
      "bid": "2500.00",
      "ask": "2540.00",
      "open": "2520.00",
      "high": "2540.00",
      "low": "2520.00",
      "close": "2540.00",
      "average": "2538.1818",
      "volume": "11",
      "turnover": "27920",
      "trades": "4"
    },
    {
      "date": "2024-04-11",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2580.00",
      "high": "2600.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2580.5714",
      "volume": "35",
      "turnover": "90320",
      "trades": "8"
    },
    {
      "date": "2024-04-12",
      "bid": "2460.00",
      "ask": "2520.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "18",
      "turnover": "45000",
      "trades": "3"
    },
    {
      "date": "2024-04-15",
      "bid": "2420.00",
      "ask": "2460.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2440.00",
      "volume": "12",
      "turnover": "29280",
      "trades": "5"
    },
    {
      "date": "2024-04-16",
      "bid": "2400.00",
      "ask": "2440.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2420.00",
      "volume": "18",
      "turnover": "43560",
      "trades": "6"
    },
    {
      "date": "2024-04-17",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2420.00",
      "low": "2380.00",
      "close": "2420.00",
      "average": "2388.00",
      "volume": "5",
      "turnover": "11940",
      "trades": "4"
    },
    {
      "date": "2024-04-18",
      "bid": "2360.00",
      "ask": "2400.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2420.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-19",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2400.00",
      "volume": "3",
      "turnover": "7200",
      "trades": "2"
    },
    {
      "date": "2024-04-22",
      "bid": "2360.00",
      "ask": "2420.00",
      "open": "2400.00",
      "high": "2420.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2410.00",
      "volume": "2",
      "turnover": "4820",
      "trades": "2"
    },
    {
      "date": "2024-04-23",
      "bid": "2480.00",
      "ask": "2540.00",
      "open": "2440.00",
      "high": "2480.00",
      "low": "2400.00",
      "close": "2480.00",
      "average": "2437.037",
      "volume": "135",
      "turnover": "329000",
      "trades": "20"
    },
    {
      "date": "2024-04-24",
      "bid": "2420.00",
      "ask": "2480.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2480.00",
      "close": "2480.00",
      "average": "2490.3704",
      "volume": "27",
      "turnover": "67240",
      "trades": "5"
    },
    {
      "date": "2024-04-25",
      "bid": "2380.00",
      "ask": "2440.00",
      "open": "2420.00",
      "high": "2440.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2401.5385",
      "volume": "13",
      "turnover": "31220",
      "trades": "6"
    },
    {
      "date": "2024-04-26",
      "bid": "2440.00",
      "ask": "2480.00",
      "open": "2420.00",
      "high": "2480.00",
      "low": "2400.00",
      "close": "2480.00",
      "average": "2430.1695",
      "volume": "59",
      "turnover": "143380",
      "trades": "9"
    },
    {
      "date": "2024-04-29",
      "bid": "2380.00",
      "ask": "2440.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2430.5882",
      "volume": "17",
      "turnover": "41320",
      "trades": "4"
    },
    {
      "date": "2024-04-30",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2420.00",
      "low": "2380.00",
      "close": "2420.00",
      "average": "2400.00",
      "volume": "4",
      "turnover": "9600",
      "trades": "3"
    },
    {
      "date": "2024-05-02",
      "bid": "2380.00",
      "ask": "2440.00",
      "open": "2420.00",
      "high": "2440.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2425.00",
      "volume": "8",
      "turnover": "19400",
      "trades": "3"
    },
    {
      "date": "2024-05-03",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2460.00",
      "high": "2520.00",
      "low": "2460.00",
      "close": "2520.00",
      "average": "2486.6667",
      "volume": "7024",
      "turnover": "14059680",
      "trades": "4"
    },
    {
      "date": "2024-05-06",
      "bid": "2500.00",
      "ask": "2580.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-07",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2540.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2530.00",
      "volume": "16",
      "turnover": "40480",
      "trades": "6"
    },
    {
      "date": "2024-05-08",
      "bid": "2440.00",
      "ask": "2520.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-10",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": "2440.00",
      "high": "2500.00",
      "low": "2440.00",
      "close": "2500.00",
      "average": "2464.00",
      "volume": "5",
      "turnover": "12320",
      "trades": "3"
    },
    {
      "date": "2024-05-13",
      "bid": "2480.00",
      "ask": "2540.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2511.4286",
      "volume": "14",
      "turnover": "35160",
      "trades": "3"
    },
    {
      "date": "2024-05-14",
      "bid": "2500.00",
      "ask": "2540.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-15",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-16",
      "bid": "2460.00",
      "ask": "2540.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2500.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-17",
      "bid": "2520.00",
      "ask": "2560.00",
      "open": "2540.00",
      "high": "2540.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2537.1429",
      "volume": "14",
      "turnover": "35520",
      "trades": "3"
    },
    {
      "date": "2024-05-20",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-21",
      "bid": "2500.00",
      "ask": "2580.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "3",
      "turnover": "7560",
      "trades": "3"
    },
    {
      "date": "2024-05-22",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": "2560.00",
      "high": "2560.00",
      "low": "2560.00",
      "close": "2560.00",
      "average": "2560.00",
      "volume": "8",
      "turnover": "20480",
      "trades": "3"
    },
    {
      "date": "2024-05-23",
      "bid": "2500.00",
      "ask": "2540.00",
      "open": "2500.00",
      "high": "2600.00",
      "low": "2500.00",
      "close": "2600.00",
      "average": "2572.3077",
      "volume": "13",
      "turnover": "33440",
      "trades": "6"
    },
    {
      "date": "2024-05-24",
      "bid": "2500.00",
      "ask": "2560.00",
      "open": "2580.00",
      "high": "2600.00",
      "low": "2540.00",
      "close": "2560.00",
      "average": "2547.8571",
      "volume": "28",
      "turnover": "71340",
      "trades": "5"
    },
    {
      "date": "2024-05-27",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "12",
      "turnover": "30240",
      "trades": "2"
    },
    {
      "date": "2024-05-28",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "29",
      "turnover": "73080",
      "trades": "3"
    },
    {
      "date": "2024-05-29",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2520.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-30",
      "bid": "2540.00",
      "ask": "2560.00",
      "open": "2460.00",
      "high": "2540.00",
      "low": "2460.00",
      "close": "2540.00",
      "average": "2484.5977",
      "volume": "87",
      "turnover": "216160",
      "trades": "12"
    },
    {
      "date": "2024-05-31",
      "bid": "2540.00",
      "ask": "2560.00",
      "open": "2540.00",
      "high": "2560.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2543.0303",
      "volume": "33",
      "turnover": "83920",
      "trades": "6"
    },
    {
      "date": "2024-06-03",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2580.00",
      "low": "2520.00",
      "close": "2580.00",
      "average": "2537.809",
      "volume": "356",
      "turnover": "903460",
      "trades": "8"
    },
    {
      "date": "2024-06-04",
      "bid": "2500.00",
      "ask": "2600.00",
      "open": "2580.00",
      "high": "2580.00",
      "low": "2540.00",
      "close": "2540.00",
      "average": "2546.6667",
      "volume": "6",
      "turnover": "15280",
      "trades": "3"
    },
    {
      "date": "2024-06-05",
      "bid": "2540.00",
      "ask": "2600.00",
      "open": "2580.00",
      "high": "2580.00",
      "low": "2580.00",
      "close": "2580.00",
      "average": "2580.00",
      "volume": "324",
      "turnover": "761860",
      "trades": "2"
    },
    {
      "date": "2024-06-07",
      "bid": "2520.00",
      "ask": "2580.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "20",
      "turnover": "50400",
      "trades": "5"
    },
    {
      "date": "2024-06-10",
      "bid": "2520.00",
      "ask": "2580.00",
      "open": "2520.00",
      "high": "2580.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2526.6667",
      "volume": "9",
      "turnover": "22740",
      "trades": "7"
    },
    {
      "date": "2024-06-11",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2520.00",
      "high": "2540.00",
      "low": "2520.00",
      "close": "2540.00",
      "average": "2523.3333",
      "volume": "12",
      "turnover": "30280",
      "trades": "4"
    },
    {
      "date": "2024-06-12",
      "bid": "2520.00",
      "ask": "2540.00",
      "open": "2520.00",
      "high": "2520.00",
      "low": "2520.00",
      "close": "2520.00",
      "average": "2520.00",
      "volume": "52",
      "turnover": "131040",
      "trades": "9"
    },
    {
      "date": "2024-06-13",
      "bid": "2440.00",
      "ask": "2520.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "24",
      "turnover": "60000",
      "trades": "2"
    },
    {
      "date": "2024-06-14",
      "bid": "2420.00",
      "ask": "2460.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2440.00",
      "close": "2460.00",
      "average": "2451.4286",
      "volume": "14",
      "turnover": "34320",
      "trades": "5"
    },
    {
      "date": "2024-06-17",
      "bid": "2360.00",
      "ask": "2440.00",
      "open": "2420.00",
      "high": "2420.00",
      "low": "2360.00",
      "close": "2420.00",
      "average": "2401.5789",
      "volume": "38",
      "turnover": "91260",
      "trades": "8"
    },
    {
      "date": "2024-06-18",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2420.00",
      "high": "2440.00",
      "low": "2400.00",
      "close": "2440.00",
      "average": "2423.8298",
      "volume": "47",
      "turnover": "113920",
      "trades": "7"
    },
    {
      "date": "2024-06-19",
      "bid": "2420.00",
      "ask": "2480.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2440.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-20",
      "bid": "2420.00",
      "ask": "2480.00",
      "open": "2420.00",
      "high": "2460.00",
      "low": "2420.00",
      "close": "2460.00",
      "average": "2441.8182",
      "volume": "11",
      "turnover": "26860",
      "trades": "3"
    },
    {
      "date": "2024-06-24",
      "bid": "2420.00",
      "ask": "2480.00",
      "open": "2420.00",
      "high": "2480.00",
      "low": "2420.00",
      "close": "2480.00",
      "average": "2443.7037",
      "volume": "27",
      "turnover": "65980",
      "trades": "6"
    },
    {
      "date": "2024-06-25",
      "bid": "2440.00",
      "ask": "2520.00",
      "open": "2500.00",
      "high": "2500.00",
      "low": "2500.00",
      "close": "2500.00",
      "average": "2500.00",
      "volume": "6",
      "turnover": "15000",
      "trades": "2"
    },
    {
      "date": "2024-06-26",
      "bid": "2440.00",
      "ask": "2500.00",
      "open": "2460.00",
      "high": "2500.00",
      "low": "2460.00",
      "close": "2500.00",
      "average": "2472.3077",
      "volume": "13",
      "turnover": "32140",
      "trades": "3"
    },
    {
      "date": "2024-06-27",
      "bid": "2440.00",
      "ask": "2460.00",
      "open": "2460.00",
      "high": "2500.00",
      "low": "2460.00",
      "close": "2500.00",
      "average": "2480.00",
      "volume": "6",
      "turnover": "14880",
      "trades": "2"
    },
    {
      "date": "2024-06-28",
      "bid": "2420.00",
      "ask": "2500.00",
      "open": "2460.00",
      "high": "2480.00",
      "low": "2420.00",
      "close": "2480.00",
      "average": "2451.0526",
      "volume": "38",
      "turnover": "93140",
      "trades": "8"
    },
    {
      "date": "2024-07-01",
      "bid": "2420.00",
      "ask": "2500.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2440.00",
      "close": "2440.00",
      "average": "2440.00",
      "volume": "1",
      "turnover": "2440",
      "trades": "1"
    },
    {
      "date": "2024-07-02",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2429.5652",
      "volume": "23",
      "turnover": "55880",
      "trades": "3"
    },
    {
      "date": "2024-07-03",
      "bid": "2380.00",
      "ask": "2460.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2420.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-04",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2420.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-05",
      "bid": "2380.00",
      "ask": "2400.00",
      "open": "2380.00",
      "high": "2400.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2388.6957",
      "volume": "23",
      "turnover": "54940",
      "trades": "3"
    },
    {
      "date": "2024-07-08",
      "bid": "2360.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2400.00",
      "low": "2360.00",
      "close": "2360.00",
      "average": "2391.4286",
      "volume": "7",
      "turnover": "16740",
      "trades": "3"
    },
    {
      "date": "2024-07-09",
      "bid": "2380.00",
      "ask": "2440.00",
      "open": "2400.00",
      "high": "2420.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2408.3333",
      "volume": "12",
      "turnover": "28900",
      "trades": "2"
    },
    {
      "date": "2024-07-10",
      "bid": "2380.00",
      "ask": "2440.00",
      "open": "2380.00",
      "high": "2380.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2380.00",
      "volume": "4",
      "turnover": "9520",
      "trades": "2"
    },
    {
      "date": "2024-07-11",
      "bid": "2380.00",
      "ask": "2400.00",
      "open": "2380.00",
      "high": "2480.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2425.3165",
      "volume": "79",
      "turnover": "191600",
      "trades": "9"
    },
    {
      "date": "2024-07-12",
      "bid": "2360.00",
      "ask": "2400.00",
      "open": "2360.00",
      "high": "2400.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2363.1579",
      "volume": "38",
      "turnover": "89800",
      "trades": "6"
    },
    {
      "date": "2024-07-15",
      "bid": "2400.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2420.00",
      "low": "2380.00",
      "close": "2420.00",
      "average": "2399.1304",
      "volume": "23",
      "turnover": "55180",
      "trades": "5"
    },
    {
      "date": "2024-07-16",
      "bid": "2400.00",
      "ask": "2420.00",
      "open": "2360.00",
      "high": "2400.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2391.6667",
      "volume": "24",
      "turnover": "57400",
      "trades": "4"
    },
    {
      "date": "2024-07-17",
      "bid": "2400.00",
      "ask": "2480.00",
      "open": "2400.00",
      "high": "2440.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2419.00",
      "volume": "20",
      "turnover": "48380",
      "trades": "8"
    },
    {
      "date": "2024-07-18",
      "bid": "2400.00",
      "ask": "2440.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2420.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-19",
      "bid": "2400.00",
      "ask": "2480.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2420.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-22",
      "bid": "2360.00",
      "ask": "2440.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2400.00",
      "volume": "6",
      "turnover": "14400",
      "trades": "1"
    },
    {
      "date": "2024-07-23",
      "bid": "2360.00",
      "ask": "2420.00",
      "open": "2360.00",
      "high": "2360.00",
      "low": "2360.00",
      "close": "2360.00",
      "average": "2360.00",
      "volume": "3",
      "turnover": "7080",
      "trades": "1"
    },
    {
      "date": "2024-07-24",
      "bid": "2380.00",
      "ask": "2460.00",
      "open": "2380.00",
      "high": "2480.00",
      "low": "2380.00",
      "close": "2420.00",
      "average": "2433.1034",
      "volume": "29",
      "turnover": "70560",
      "trades": "11"
    },
    {
      "date": "2024-07-25",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2400.00",
      "high": "2440.00",
      "low": "2400.00",
      "close": "2440.00",
      "average": "2422.8571",
      "volume": "7",
      "turnover": "16960",
      "trades": "3"
    },
    {
      "date": "2024-07-26",
      "bid": "2380.00",
      "ask": "2460.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2440.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-29",
      "bid": "2420.00",
      "ask": "2500.00",
      "open": "2400.00",
      "high": "2440.00",
      "low": "2320.00",
      "close": "2440.00",
      "average": "2373.7705",
      "volume": "61",
      "turnover": "144800",
      "trades": "10"
    },
    {
      "date": "2024-07-30",
      "bid": "2420.00",
      "ask": "2500.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2440.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-31",
      "bid": "2440.00",
      "ask": "2480.00",
      "open": "2480.00",
      "high": "2480.00",
      "low": "2480.00",
      "close": "2480.00",
      "average": "2480.00",
      "volume": "3",
      "turnover": "7440",
      "trades": "1"
    },
    {
      "date": "2024-08-01",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2480.00",
      "high": "2480.00",
      "low": "2420.00",
      "close": "2420.00",
      "average": "2438.8235",
      "volume": "17",
      "turnover": "41460",
      "trades": "6"
    },
    {
      "date": "2024-08-02",
      "bid": "2300.00",
      "ask": "2360.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2340.00",
      "close": "2360.00",
      "average": "2380.00",
      "volume": "10",
      "turnover": "23800",
      "trades": "4"
    },
    {
      "date": "2024-08-05",
      "bid": "2300.00",
      "ask": "2320.00",
      "open": "2360.00",
      "high": "2360.00",
      "low": "2300.00",
      "close": "2300.00",
      "average": "2343.00",
      "volume": "40",
      "turnover": "93720",
      "trades": "7"
    },
    {
      "date": "2024-08-06",
      "bid": "2320.00",
      "ask": "2400.00",
      "open": "2320.00",
      "high": "2380.00",
      "low": "2320.00",
      "close": "2320.00",
      "average": "2324.5833",
      "volume": "112",
      "turnover": "245980",
      "trades": "9"
    },
    {
      "date": "2024-08-07",
      "bid": "2320.00",
      "ask": "2380.00",
      "open": "2320.00",
      "high": "2320.00",
      "low": "2300.00",
      "close": "2320.00",
      "average": "2318.5185",
      "volume": "54",
      "turnover": "125200",
      "trades": "5"
    },
    {
      "date": "2024-08-08",
      "bid": "2440.00",
      "ask": "2520.00",
      "open": "2320.00",
      "high": "2500.00",
      "low": "2320.00",
      "close": "2500.00",
      "average": "2378.6047",
      "volume": "43",
      "turnover": "102280",
      "trades": "12"
    },
    {
      "date": "2024-08-09",
      "bid": "2440.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2520.00",
      "low": "2380.00",
      "close": "2440.00",
      "average": "2452.00",
      "volume": "45",
      "turnover": "110340",
      "trades": "12"
    },
    {
      "date": "2024-08-12",
      "bid": "2420.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2480.00",
      "low": "2440.00",
      "close": "2480.00",
      "average": "2465.00",
      "volume": "20",
      "turnover": "49300",
      "trades": "4"
    },
    {
      "date": "2024-08-13",
      "bid": "2400.00",
      "ask": "2480.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2440.00",
      "close": "2440.00",
      "average": "2440.00",
      "volume": "6",
      "turnover": "14640",
      "trades": "1"
    },
    {
      "date": "2024-08-14",
      "bid": "2400.00",
      "ask": "2480.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2460.00",
      "close": "2460.00",
      "average": "2460.00",
      "volume": "6",
      "turnover": "14760",
      "trades": "2"
    },
    {
      "date": "2024-08-15",
      "bid": "2400.00",
      "ask": "2480.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2460.00",
      "close": "2460.00",
      "average": "2460.00",
      "volume": "5",
      "turnover": "12300",
      "trades": "1"
    },
    {
      "date": "2024-08-16",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2380.00",
      "close": "2460.00",
      "average": "2420.5128",
      "volume": "39",
      "turnover": "94400",
      "trades": "8"
    },
    {
      "date": "2024-08-19",
      "bid": "2420.00",
      "ask": "2440.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2360.00",
      "close": "2420.00",
      "average": "2402.8571",
      "volume": "21",
      "turnover": "50460",
      "trades": "7"
    },
    {
      "date": "2024-08-20",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2435.00",
      "volume": "8",
      "turnover": "19480",
      "trades": "3"
    },
    {
      "date": "2024-08-21",
      "bid": "2400.00",
      "ask": "2440.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2400.00",
      "volume": "10",
      "turnover": "24000",
      "trades": "1"
    },
    {
      "date": "2024-08-22",
      "bid": "2400.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2402.6087",
      "volume": "23",
      "turnover": "55260",
      "trades": "5"
    },
    {
      "date": "2024-08-23",
      "bid": "2380.00",
      "ask": "2460.00",
      "open": "2420.00",
      "high": "2460.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2411.5789",
      "volume": "19",
      "turnover": "45820",
      "trades": "6"
    },
    {
      "date": "2024-08-26",
      "bid": "2440.00",
      "ask": "2460.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2440.00",
      "close": "2440.00",
      "average": "2440.00",
      "volume": "5",
      "turnover": "12200",
      "trades": "3"
    },
    {
      "date": "2024-08-27",
      "bid": "2400.00",
      "ask": "2420.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2399.7802",
      "volume": "91",
      "turnover": "218380",
      "trades": "19"
    },
    {
      "date": "2024-08-28",
      "bid": "2360.00",
      "ask": "2420.00",
      "open": "2400.00",
      "high": "2440.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2397.1429",
      "volume": "91",
      "turnover": "218140",
      "trades": "14"
    },
    {
      "date": "2024-08-29",
      "bid": "2380.00",
      "ask": "2400.00",
      "open": "2420.00",
      "high": "2420.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2384.3137",
      "volume": "51",
      "turnover": "121600",
      "trades": "11"
    },
    {
      "date": "2024-08-30",
      "bid": "2360.00",
      "ask": "2440.00",
      "open": "2400.00",
      "high": "2420.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2413.3333",
      "volume": "15",
      "turnover": "36200",
      "trades": "4"
    },
    {
      "date": "2024-09-02",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2440.00",
      "high": "2440.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2431.1429",
      "volume": "70",
      "turnover": "170180",
      "trades": "10"
    },
    {
      "date": "2024-09-03",
      "bid": "2420.00",
      "ask": "2460.00",
      "open": "2380.00",
      "high": "2460.00",
      "low": "2380.00",
      "close": "2460.00",
      "average": "2435.3333",
      "volume": "30",
      "turnover": "73060",
      "trades": "9"
    },
    {
      "date": "2024-09-04",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2460.00",
      "high": "2460.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2427.1429",
      "volume": "14",
      "turnover": "33980",
      "trades": "6"
    },
    {
      "date": "2024-09-05",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2382.9787",
      "volume": "47",
      "turnover": "112000",
      "trades": "4"
    },
    {
      "date": "2024-09-06",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2400.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2385.7143",
      "volume": "7",
      "turnover": "16700",
      "trades": "3"
    },
    {
      "date": "2024-09-09",
      "bid": "2360.00",
      "ask": "2400.00",
      "open": "2400.00",
      "high": "2420.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2411.7647",
      "volume": "17",
      "turnover": "41000",
      "trades": "5"
    },
    {
      "date": "2024-09-10",
      "bid": "2360.00",
      "ask": "2380.00",
      "open": "2340.00",
      "high": "2420.00",
      "low": "2340.00",
      "close": "2360.00",
      "average": "2382.807",
      "volume": "57",
      "turnover": "135820",
      "trades": "12"
    },
    {
      "date": "2024-09-11",
      "bid": "2340.00",
      "ask": "2400.00",
      "open": "2360.00",
      "high": "2400.00",
      "low": "2360.00",
      "close": "2400.00",
      "average": "2383.9024",
      "volume": "41",
      "turnover": "97740",
      "trades": "8"
    },
    {
      "date": "2024-09-12",
      "bid": "2340.00",
      "ask": "2400.00",
      "open": "2360.00",
      "high": "2400.00",
      "low": "2340.00",
      "close": "2400.00",
      "average": "2373.3333",
      "volume": "12",
      "turnover": "28480",
      "trades": "7"
    },
    {
      "date": "2024-09-13",
      "bid": "2360.00",
      "ask": "2420.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2400.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-16",
      "bid": "2340.00",
      "ask": "2400.00",
      "open": "2360.00",
      "high": "2380.00",
      "low": "2360.00",
      "close": "2380.00",
      "average": "2362.8571",
      "volume": "7",
      "turnover": "16540",
      "trades": "3"
    },
    {
      "date": "2024-09-17",
      "bid": "2320.00",
      "ask": "2400.00",
      "open": "2340.00",
      "high": "2380.00",
      "low": "2340.00",
      "close": "2380.00",
      "average": "2366.6667",
      "volume": "3",
      "turnover": "7100",
      "trades": "2"
    },
    {
      "date": "2024-09-18",
      "bid": "2380.00",
      "ask": "2400.00",
      "open": "2360.00",
      "high": "2380.00",
      "low": "2360.00",
      "close": "2380.00",
      "average": "2375.00",
      "volume": "12",
      "turnover": "28500",
      "trades": "3"
    },
    {
      "date": "2024-09-19",
      "bid": "2300.00",
      "ask": "2360.00",
      "open": "2320.00",
      "high": "2380.00",
      "low": "2300.00",
      "close": "2320.00",
      "average": "2335.4286",
      "volume": "35",
      "turnover": "81740",
      "trades": "14"
    },
    {
      "date": "2024-09-20",
      "bid": "2340.00",
      "ask": "2380.00",
      "open": "2340.00",
      "high": "2340.00",
      "low": "2340.00",
      "close": "2340.00",
      "average": "2340.00",
      "volume": "10",
      "turnover": "23400",
      "trades": "2"
    },
    {
      "date": "2024-09-23",
      "bid": "2280.00",
      "ask": "2340.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2340.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-24",
      "bid": "2280.00",
      "ask": "2320.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2340.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-25",
      "bid": "2260.00",
      "ask": "2280.00",
      "open": "2280.00",
      "high": "2280.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2280.00",
      "volume": "2",
      "turnover": "4560",
      "trades": "2"
    },
    {
      "date": "2024-09-26",
      "bid": "2280.00",
      "ask": "2360.00",
      "open": "2320.00",
      "high": "2340.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2299.00",
      "volume": "20",
      "turnover": "45980",
      "trades": "7"
    },
    {
      "date": "2024-09-27",
      "bid": "2280.00",
      "ask": "2360.00",
      "open": "2340.00",
      "high": "2340.00",
      "low": "2340.00",
      "close": "2340.00",
      "average": "2340.00",
      "volume": "4",
      "turnover": "9360",
      "trades": "1"
    },
    {
      "date": "2024-09-30",
      "bid": "2260.00",
      "ask": "2300.00",
      "open": "2280.00",
      "high": "2300.00",
      "low": "2280.00",
      "close": "2300.00",
      "average": "2285.00",
      "volume": "8",
      "turnover": "18280",
      "trades": "2"
    },
    {
      "date": "2024-10-01",
      "bid": "2320.00",
      "ask": "2380.00",
      "open": "2320.00",
      "high": "2360.00",
      "low": "2320.00",
      "close": "2320.00",
      "average": "2324.2105",
      "volume": "19",
      "turnover": "44160",
      "trades": "4"
    },
    {
      "date": "2024-10-02",
      "bid": "2340.00",
      "ask": "2380.00",
      "open": "2380.00",
      "high": "2380.00",
      "low": "2380.00",
      "close": "2380.00",
      "average": "2380.00",
      "volume": "4",
      "turnover": "9520",
      "trades": "2"
    },
    {
      "date": "2024-10-03",
      "bid": "2320.00",
      "ask": "2400.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2380.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-04",
      "bid": "2280.00",
      "ask": "2340.00",
      "open": "2340.00",
      "high": "2340.00",
      "low": "2320.00",
      "close": "2320.00",
      "average": "2321.1765",
      "volume": "17",
      "turnover": "39460",
      "trades": "4"
    },
    {
      "date": "2024-10-07",
      "bid": "2280.00",
      "ask": "2320.00",
      "open": "2320.00",
      "high": "2320.00",
      "low": "2320.00",
      "close": "2320.00",
      "average": "2320.00",
      "volume": "2",
      "turnover": "4640",
      "trades": "1"
    },
    {
      "date": "2024-10-08",
      "bid": "2260.00",
      "ask": "2300.00",
      "open": "2280.00",
      "high": "2300.00",
      "low": "2280.00",
      "close": "2300.00",
      "average": "2285.5556",
      "volume": "18",
      "turnover": "41140",
      "trades": "5"
    },
    {
      "date": "2024-10-09",
      "bid": "2220.00",
      "ask": "2280.00",
      "open": "2260.00",
      "high": "2280.00",
      "low": "2220.00",
      "close": "2220.00",
      "average": "2259.1304",
      "volume": "23",
      "turnover": "51960",
      "trades": "5"
    },
    {
      "date": "2024-10-10",
      "bid": "2120.00",
      "ask": "2180.00",
      "open": "2220.00",
      "high": "2260.00",
      "low": "2120.00",
      "close": "2140.00",
      "average": "2187.619",
      "volume": "571",
      "turnover": "1145940",
      "trades": "10"
    },
    {
      "date": "2024-10-11",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2160.00",
      "volume": "1",
      "turnover": "2160",
      "trades": "1"
    },
    {
      "date": "2024-10-14",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2160.00",
      "volume": "2",
      "turnover": "4320",
      "trades": "2"
    },
    {
      "date": "2024-10-15",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2160.00",
      "volume": "2",
      "turnover": "4320",
      "trades": "1"
    },
    {
      "date": "2024-10-16",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2120.00",
      "high": "2120.00",
      "low": "2120.00",
      "close": "2120.00",
      "average": "2120.00",
      "volume": "1",
      "turnover": "2120",
      "trades": "1"
    },
    {
      "date": "2024-10-17",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2120.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-18",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2160.00",
      "high": "2180.00",
      "low": "2160.00",
      "close": "2180.00",
      "average": "2170.00",
      "volume": "2",
      "turnover": "4340",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": "2040.00",
      "ask": "2120.00",
      "open": "2100.00",
      "high": "2160.00",
      "low": "2100.00",
      "close": "2120.00",
      "average": "2146.3717",
      "volume": "603",
      "turnover": "1222540",
      "trades": "8"
    },
    {
      "date": "2024-10-22",
      "bid": "2040.00",
      "ask": "2100.00",
      "open": "2060.00",
      "high": "2080.00",
      "low": "2060.00",
      "close": "2080.00",
      "average": "2070.9091",
      "volume": "11",
      "turnover": "22780",
      "trades": "5"
    },
    {
      "date": "2024-10-23",
      "bid": "2040.00",
      "ask": "2080.00",
      "open": "2080.00",
      "high": "2080.00",
      "low": "2080.00",
      "close": "2080.00",
      "average": "2080.00",
      "volume": "5",
      "turnover": "10400",
      "trades": "2"
    },
    {
      "date": "2024-10-24",
      "bid": "2140.00",
      "ask": "2220.00",
      "open": "2100.00",
      "high": "2180.00",
      "low": "2100.00",
      "close": "2140.00",
      "average": "2131.7241",
      "volume": "1058",
      "turnover": "2023640",
      "trades": "14"
    },
    {
      "date": "2024-10-25",
      "bid": "2520.00",
      "ask": "2600.00",
      "open": "2240.00",
      "high": "2600.00",
      "low": "2240.00",
      "close": "2560.00",
      "average": "2371.4286",
      "volume": "98",
      "turnover": "232400",
      "trades": "22"
    },
    {
      "date": "2024-10-28",
      "bid": "2620.00",
      "ask": "2700.00",
      "open": "2640.00",
      "high": "3700.00",
      "low": "2520.00",
      "close": "2700.00",
      "average": "3080.764",
      "volume": "733",
      "turnover": "2258200",
      "trades": "324"
    },
    {
      "date": "2024-10-29",
      "bid": "2460.00",
      "ask": "2500.00",
      "open": "2680.00",
      "high": "2680.00",
      "low": "2460.00",
      "close": "2460.00",
      "average": "2538.75",
      "volume": "96",
      "turnover": "243720",
      "trades": "39"
    },
    {
      "date": "2024-10-30",
      "bid": "2360.00",
      "ask": "2500.00",
      "open": "2480.00",
      "high": "2500.00",
      "low": "2340.00",
      "close": "2380.00",
      "average": "2411.4286",
      "volume": "42",
      "turnover": "101280",
      "trades": "12"
    },
    {
      "date": "2024-10-31",
      "bid": "2360.00",
      "ask": "2440.00",
      "open": "2380.00",
      "high": "2420.00",
      "low": "2340.00",
      "close": "2380.00",
      "average": "2369.7872",
      "volume": "47",
      "turnover": "111380",
      "trades": "13"
    },
    {
      "date": "2024-11-01",
      "bid": "2340.00",
      "ask": "2400.00",
      "open": "2400.00",
      "high": "2400.00",
      "low": "2400.00",
      "close": "2400.00",
      "average": "2400.00",
      "volume": "1",
      "turnover": "2400",
      "trades": "1"
    },
    {
      "date": "2024-11-04",
      "bid": "2320.00",
      "ask": "2400.00",
      "open": "2340.00",
      "high": "2360.00",
      "low": "2280.00",
      "close": "2360.00",
      "average": "2294.1463",
      "volume": "41",
      "turnover": "94060",
      "trades": "12"
    },
    {
      "date": "2024-11-05",
      "bid": "2240.00",
      "ask": "2320.00",
      "open": "2320.00",
      "high": "2340.00",
      "low": "2280.00",
      "close": "2300.00",
      "average": "2304.5614",
      "volume": "57",
      "turnover": "131360",
      "trades": "12"
    },
    {
      "date": "2024-11-06",
      "bid": "2320.00",
      "ask": "2400.00",
      "open": "2280.00",
      "high": "2360.00",
      "low": "2280.00",
      "close": "2320.00",
      "average": "2321.0526",
      "volume": "19",
      "turnover": "44100",
      "trades": "4"
    },
    {
      "date": "2024-11-07",
      "bid": "2240.00",
      "ask": "2280.00",
      "open": "2320.00",
      "high": "2380.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2339.0385",
      "volume": "104",
      "turnover": "243260",
      "trades": "20"
    },
    {
      "date": "2024-11-08",
      "bid": "2180.00",
      "ask": "2240.00",
      "open": "2280.00",
      "high": "2300.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2245.3659",
      "volume": "262",
      "turnover": "562120",
      "trades": "19"
    },
    {
      "date": "2024-11-11",
      "bid": "2200.00",
      "ask": "2280.00",
      "open": "2180.00",
      "high": "2280.00",
      "low": "2160.00",
      "close": "2220.00",
      "average": "2226.6667",
      "volume": "84",
      "turnover": "187040",
      "trades": "23"
    },
    {
      "date": "2024-11-12",
      "bid": "2180.00",
      "ask": "2260.00",
      "open": "2220.00",
      "high": "2220.00",
      "low": "2200.00",
      "close": "2200.00",
      "average": "2210.00",
      "volume": "4",
      "turnover": "8840",
      "trades": "4"
    },
    {
      "date": "2024-11-13",
      "bid": "2200.00",
      "ask": "2240.00",
      "open": "2180.00",
      "high": "2260.00",
      "low": "2180.00",
      "close": "2240.00",
      "average": "2205.1613",
      "volume": "31",
      "turnover": "68360",
      "trades": "9"
    },
    {
      "date": "2024-11-14",
      "bid": "2240.00",
      "ask": "2300.00",
      "open": "2180.00",
      "high": "2260.00",
      "low": "2180.00",
      "close": "2260.00",
      "average": "2235.2941",
      "volume": "17",
      "turnover": "38000",
      "trades": "4"
    },
    {
      "date": "2024-11-15",
      "bid": "2200.00",
      "ask": "2280.00",
      "open": "2300.00",
      "high": "2320.00",
      "low": "2160.00",
      "close": "2220.00",
      "average": "2248.5714",
      "volume": "77",
      "turnover": "173140",
      "trades": "10"
    },
    {
      "date": "2024-11-18",
      "bid": "2220.00",
      "ask": "2280.00",
      "open": "2220.00",
      "high": "2240.00",
      "low": "2220.00",
      "close": "2240.00",
      "average": "2233.3333",
      "volume": "6",
      "turnover": "13400",
      "trades": "2"
    },
    {
      "date": "2024-11-19",
      "bid": "2200.00",
      "ask": "2260.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2240.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-20",
      "bid": "2140.00",
      "ask": "2200.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2160.00",
      "volume": "4",
      "turnover": "8640",
      "trades": "3"
    },
    {
      "date": "2024-11-21",
      "bid": "2200.00",
      "ask": "2240.00",
      "open": "2220.00",
      "high": "2240.00",
      "low": "2220.00",
      "close": "2220.00",
      "average": "2224.4444",
      "volume": "36",
      "turnover": "80080",
      "trades": "8"
    },
    {
      "date": "2024-11-22",
      "bid": "2180.00",
      "ask": "2240.00",
      "open": "2200.00",
      "high": "2200.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2198.8235",
      "volume": "17",
      "turnover": "37380",
      "trades": "3"
    },
    {
      "date": "2024-11-25",
      "bid": "2120.00",
      "ask": "2200.00",
      "open": "2240.00",
      "high": "2240.00",
      "low": "2120.00",
      "close": "2200.00",
      "average": "2160.3509",
      "volume": "57",
      "turnover": "123140",
      "trades": "10"
    },
    {
      "date": "2024-11-26",
      "bid": "2140.00",
      "ask": "2220.00",
      "open": "2120.00",
      "high": "2180.00",
      "low": "2120.00",
      "close": "2140.00",
      "average": "2170.5882",
      "volume": "17",
      "turnover": "36900",
      "trades": "4"
    },
    {
      "date": "2024-11-27",
      "bid": "2120.00",
      "ask": "2180.00",
      "open": "2140.00",
      "high": "2140.00",
      "low": "2100.00",
      "close": "2100.00",
      "average": "2137.50",
      "volume": "16",
      "turnover": "34200",
      "trades": "2"
    },
    {
      "date": "2024-11-28",
      "bid": "2100.00",
      "ask": "2180.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2160.00",
      "volume": "9",
      "turnover": "19440",
      "trades": "3"
    },
    {
      "date": "2024-11-29",
      "bid": "2120.00",
      "ask": "2200.00",
      "open": "2180.00",
      "high": "2180.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2180.00",
      "volume": "4",
      "turnover": "8720",
      "trades": "1"
    },
    {
      "date": "2024-12-02",
      "bid": "2140.00",
      "ask": "2220.00",
      "open": "2160.00",
      "high": "2180.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2172.1739",
      "volume": "23",
      "turnover": "49960",
      "trades": "6"
    },
    {
      "date": "2024-12-03",
      "bid": "2140.00",
      "ask": "2180.00",
      "open": "2220.00",
      "high": "2220.00",
      "low": "2220.00",
      "close": "2220.00",
      "average": "2220.00",
      "volume": "1",
      "turnover": "2220",
      "trades": "1"
    },
    {
      "date": "2024-12-04",
      "bid": "2200.00",
      "ask": "2240.00",
      "open": "2180.00",
      "high": "2200.00",
      "low": "2180.00",
      "close": "2200.00",
      "average": "2182.439",
      "volume": "41",
      "turnover": "89480",
      "trades": "3"
    },
    {
      "date": "2024-12-05",
      "bid": "2160.00",
      "ask": "2220.00",
      "open": "2220.00",
      "high": "2240.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2217.2414",
      "volume": "29",
      "turnover": "64300",
      "trades": "5"
    },
    {
      "date": "2024-12-06",
      "bid": "2160.00",
      "ask": "2240.00",
      "open": "2200.00",
      "high": "2220.00",
      "low": "2200.00",
      "close": "2200.00",
      "average": "2208.8889",
      "volume": "18",
      "turnover": "39760",
      "trades": "5"
    },
    {
      "date": "2024-12-09",
      "bid": "2160.00",
      "ask": "2220.00",
      "open": "2180.00",
      "high": "2180.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2180.00",
      "volume": "1",
      "turnover": "2180",
      "trades": "1"
    },
    {
      "date": "2024-12-10",
      "bid": "2220.00",
      "ask": "2300.00",
      "open": "2200.00",
      "high": "2240.00",
      "low": "2200.00",
      "close": "2240.00",
      "average": "2216.1798",
      "volume": "178",
      "turnover": "394480",
      "trades": "31"
    },
    {
      "date": "2024-12-11",
      "bid": "2220.00",
      "ask": "2260.00",
      "open": "2220.00",
      "high": "2280.00",
      "low": "2220.00",
      "close": "2220.00",
      "average": "2258.9474",
      "volume": "576",
      "turnover": "1221680",
      "trades": "12"
    },
    {
      "date": "2024-12-12",
      "bid": "2180.00",
      "ask": "2260.00",
      "open": "2200.00",
      "high": "2240.00",
      "low": "2180.00",
      "close": "2240.00",
      "average": "2210.2703",
      "volume": "37",
      "turnover": "81780",
      "trades": "8"
    },
    {
      "date": "2024-12-13",
      "bid": "2180.00",
      "ask": "2260.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2240.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-16",
      "bid": "2200.00",
      "ask": "2260.00",
      "open": "2200.00",
      "high": "2260.00",
      "low": "2200.00",
      "close": "2260.00",
      "average": "2230.00",
      "volume": "8",
      "turnover": "17840",
      "trades": "2"
    },
    {
      "date": "2024-12-17",
      "bid": "2160.00",
      "ask": "2240.00",
      "open": "2200.00",
      "high": "2200.00",
      "low": "2200.00",
      "close": "2200.00",
      "average": "2200.00",
      "volume": "3",
      "turnover": "6600",
      "trades": "1"
    },
    {
      "date": "2024-12-18",
      "bid": "2200.00",
      "ask": "2260.00",
      "open": "2200.00",
      "high": "2240.00",
      "low": "2200.00",
      "close": "2240.00",
      "average": "2230.00",
      "volume": "4",
      "turnover": "8920",
      "trades": "2"
    },
    {
      "date": "2024-12-19",
      "bid": "2220.00",
      "ask": "2280.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2240.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-20",
      "bid": "2180.00",
      "ask": "2220.00",
      "open": "2220.00",
      "high": "2220.00",
      "low": "2180.00",
      "close": "2180.00",
      "average": "2210.7692",
      "volume": "13",
      "turnover": "28740",
      "trades": "7"
    },
    {
      "date": "2024-12-23",
      "bid": "2240.00",
      "ask": "2280.00",
      "open": "2240.00",
      "high": "2300.00",
      "low": "2240.00",
      "close": "2300.00",
      "average": "2257.50",
      "volume": "24",
      "turnover": "54180",
      "trades": "5"
    },
    {
      "date": "2024-12-27",
      "bid": "2280.00",
      "ask": "2320.00",
      "open": "2300.00",
      "high": "2300.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2295.00",
      "volume": "4",
      "turnover": "9180",
      "trades": "3"
    },
    {
      "date": "2024-12-30",
      "bid": "2240.00",
      "ask": "2300.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2280.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-02",
      "bid": "2280.00",
      "ask": "2320.00",
      "open": "2280.00",
      "high": "2280.00",
      "low": "2260.00",
      "close": "2260.00",
      "average": "2268.3333",
      "volume": "12",
      "turnover": "27220",
      "trades": "4"
    },
    {
      "date": "2025-01-03",
      "bid": "2300.00",
      "ask": "2360.00",
      "open": "2260.00",
      "high": "2360.00",
      "low": "2260.00",
      "close": "2360.00",
      "average": "2310.00",
      "volume": "10",
      "turnover": "23100",
      "trades": "5"
    },
    {
      "date": "2025-01-07",
      "bid": "2220.00",
      "ask": "2300.00",
      "open": "2300.00",
      "high": "2300.00",
      "low": "2240.00",
      "close": "2240.00",
      "average": "2264.2857",
      "volume": "14",
      "turnover": "31700",
      "trades": "4"
    },
    {
      "date": "2025-01-08",
      "bid": "2260.00",
      "ask": "2340.00",
      "open": "2300.00",
      "high": "2360.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2327.1795",
      "volume": "39",
      "turnover": "90760",
      "trades": "5"
    },
    {
      "date": "2025-01-09",
      "bid": "2260.00",
      "ask": "2340.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2280.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-10",
      "bid": "2200.00",
      "ask": "2260.00",
      "open": "2260.00",
      "high": "2260.00",
      "low": "2260.00",
      "close": "2260.00",
      "average": "2260.00",
      "volume": "14",
      "turnover": "31640",
      "trades": "1"
    },
    {
      "date": "2025-01-13",
      "bid": "2240.00",
      "ask": "2280.00",
      "open": "2280.00",
      "high": "2280.00",
      "low": "2260.00",
      "close": "2260.00",
      "average": "2274.7126",
      "volume": "87",
      "turnover": "197900",
      "trades": "6"
    },
    {
      "date": "2025-01-14",
      "bid": "2240.00",
      "ask": "2300.00",
      "open": "2280.00",
      "high": "2320.00",
      "low": "2280.00",
      "close": "2280.00",
      "average": "2290.2439",
      "volume": "41",
      "turnover": "93900",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "2260.00",
      "ask": "2340.00",
      "open": "2240.00",
      "high": "2340.00",
      "low": "2240.00",
      "close": "2340.00",
      "average": "2265.5556",
      "volume": "18",
      "turnover": "40780",
      "trades": "9"
    },
    {
      "date": "2025-01-16",
      "bid": "2260.00",
      "ask": "2340.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2340.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-17",
      "bid": "2260.00",
      "ask": "2280.00",
      "open": "2280.00",
      "high": "2280.00",
      "low": "2260.00",
      "close": "2260.00",
      "average": "2270.00",
      "volume": "6",
      "turnover": "13620",
      "trades": "2"
    },
    {
      "date": "2025-01-20",
      "bid": "2200.00",
      "ask": "2260.00",
      "open": "2260.00",
      "high": "2260.00",
      "low": "2240.00",
      "close": "2240.00",
      "average": "2251.20",
      "volume": "25",
      "turnover": "56280",
      "trades": "5"
    },
    {
      "date": "2025-01-21",
      "bid": "2240.00",
      "ask": "2300.00",
      "open": "2280.00",
      "high": "2320.00",
      "low": "2280.00",
      "close": "2300.00",
      "average": "2287.451",
      "volume": "51",
      "turnover": "116660",
      "trades": "14"
    },
    {
      "date": "2025-01-22",
      "bid": "2300.00",
      "ask": "2360.00",
      "open": "2300.00",
      "high": "2360.00",
      "low": "2300.00",
      "close": "2360.00",
      "average": "2335.7895",
      "volume": "19",
      "turnover": "44380",
      "trades": "11"
    },
    {
      "date": "2025-01-23",
      "bid": "2300.00",
      "ask": "2380.00",
      "open": "2320.00",
      "high": "2380.00",
      "low": "2320.00",
      "close": "2380.00",
      "average": "2346.875",
      "volume": "32",
      "turnover": "75100",
      "trades": "13"
    },
    {
      "date": "2025-01-24",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2380.00",
      "high": "2420.00",
      "low": "2380.00",
      "close": "2420.00",
      "average": "2413.6842",
      "volume": "19",
      "turnover": "45860",
      "trades": "11"
    },
    {
      "date": "2025-01-27",
      "bid": "2380.00",
      "ask": "2420.00",
      "open": "2420.00",
      "high": "2420.00",
      "low": "2400.00",
      "close": "2420.00",
      "average": "2416.5217",
      "volume": "23",
      "turnover": "55580",
      "trades": "11"
    },
    {
      "date": "2025-01-28",
      "bid": "2340.00",
      "ask": "2420.00",
      "open": "2420.00",
      "high": "2460.00",
      "low": "2380.00",
      "close": "2400.00",
      "average": "2405.7143",
      "volume": "308",
      "turnover": "740960",
      "trades": "48"
    },
    {
      "date": "2025-01-29",
      "bid": "2140.00",
      "ask": "2180.00",
      "open": "2340.00",
      "high": "2340.00",
      "low": "2140.00",
      "close": "2160.00",
      "average": "2222.4742",
      "volume": "97",
      "turnover": "215580",
      "trades": "23"
    },
    {
      "date": "2025-01-30",
      "bid": "2160.00",
      "ask": "2200.00",
      "open": "2200.00",
      "high": "2220.00",
      "low": "2160.00",
      "close": "2160.00",
      "average": "2200.00",
      "volume": "12",
      "turnover": "26400",
      "trades": "5"
    },
    {
      "date": "2025-01-31",
      "bid": "2100.00",
      "ask": "2140.00",
      "open": "2140.00",
      "high": "2140.00",
      "low": "2120.00",
      "close": "2120.00",
      "average": "2121.60",
      "volume": "25",
      "turnover": "53040",
      "trades": "5"
    },
    {
      "date": "2025-02-03",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": "2100.00",
      "high": "2100.00",
      "low": "2000.00",
      "close": "2020.00",
      "average": "2009.4737",
      "volume": "38",
      "turnover": "76360",
      "trades": "13"
    },
    {
      "date": "2025-02-04",
      "bid": "1980.00",
      "ask": "2000.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "3",
      "turnover": "6000",
      "trades": "2"
    },
    {
      "date": "2025-02-05",
      "bid": "1960.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "2",
      "turnover": "4000",
      "trades": "1"
    },
    {
      "date": "2025-02-06",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2020.00",
      "low": "1960.00",
      "close": "1960.00",
      "average": "1980.00",
      "volume": "8",
      "turnover": "15840",
      "trades": "4"
    },
    {
      "date": "2025-02-07",
      "bid": "1880.00",
      "ask": "1930.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1910.00",
      "close": "1920.00",
      "average": "1926.80",
      "volume": "100",
      "turnover": "192680",
      "trades": "15"
    },
    {
      "date": "2025-02-10",
      "bid": "1900.00",
      "ask": "1940.00",
      "open": "1900.00",
      "high": "1940.00",
      "low": "1900.00",
      "close": "1940.00",
      "average": "1929.4118",
      "volume": "17",
      "turnover": "32800",
      "trades": "7"
    },
    {
      "date": "2025-02-11",
      "bid": "1880.00",
      "ask": "1950.00",
      "open": "1960.00",
      "high": "1960.00",
      "low": "1880.00",
      "close": "1880.00",
      "average": "1902.4793",
      "volume": "121",
      "turnover": "230200",
      "trades": "11"
    },
    {
      "date": "2025-02-12",
      "bid": "1730.00",
      "ask": "1770.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1670.00",
      "close": "1750.00",
      "average": "1748.807",
      "volume": "285",
      "turnover": "498410",
      "trades": "57"
    },
    {
      "date": "2025-02-13",
      "bid": "1730.00",
      "ask": "1750.00",
      "open": "1750.00",
      "high": "1750.00",
      "low": "1700.00",
      "close": "1730.00",
      "average": "1710.6198",
      "volume": "242",
      "turnover": "413970",
      "trades": "25"
    },
    {
      "date": "2025-02-14",
      "bid": "1690.00",
      "ask": "1720.00",
      "open": "1690.00",
      "high": "1710.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1701.8605",
      "volume": "86",
      "turnover": "146360",
      "trades": "13"
    },
    {
      "date": "2025-02-17",
      "bid": "1680.00",
      "ask": "1710.00",
      "open": "1710.00",
      "high": "1730.00",
      "low": "1660.00",
      "close": "1690.00",
      "average": "1710.8772",
      "volume": "57",
      "turnover": "97520",
      "trades": "8"
    },
    {
      "date": "2025-02-18",
      "bid": "1710.00",
      "ask": "1720.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1710.00",
      "close": "1710.00",
      "average": "1710.00",
      "volume": "11",
      "turnover": "18810",
      "trades": "2"
    },
    {
      "date": "2025-02-19",
      "bid": "1680.00",
      "ask": "1710.00",
      "open": "1720.00",
      "high": "1730.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1717.5543",
      "volume": "184",
      "turnover": "316030",
      "trades": "14"
    },
    {
      "date": "2025-02-20",
      "bid": "1680.00",
      "ask": "1710.00",
      "open": "1690.00",
      "high": "1710.00",
      "low": "1690.00",
      "close": "1700.00",
      "average": "1698.6364",
      "volume": "22",
      "turnover": "37370",
      "trades": "8"
    },
    {
      "date": "2025-02-21",
      "bid": "1630.00",
      "ask": "1690.00",
      "open": "1730.00",
      "high": "1730.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1688.6207",
      "volume": "29",
      "turnover": "48970",
      "trades": "5"
    },
    {
      "date": "2025-02-24",
      "bid": "1610.00",
      "ask": "1670.00",
      "open": "1670.00",
      "high": "1690.00",
      "low": "1660.00",
      "close": "1660.00",
      "average": "1669.7778",
      "volume": "45",
      "turnover": "75140",
      "trades": "4"
    },
    {
      "date": "2025-02-25",
      "bid": "1650.00",
      "ask": "1680.00",
      "open": "1650.00",
      "high": "1690.00",
      "low": "1650.00",
      "close": "1680.00",
      "average": "1667.00",
      "volume": "40",
      "turnover": "66680",
      "trades": "9"
    },
    {
      "date": "2025-02-26",
      "bid": "1630.00",
      "ask": "1690.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "4",
      "turnover": "6720",
      "trades": "2"
    },
    {
      "date": "2025-02-27",
      "bid": "1630.00",
      "ask": "1690.00",
      "open": "1670.00",
      "high": "1690.00",
      "low": "1670.00",
      "close": "1690.00",
      "average": "1675.3333",
      "volume": "15",
      "turnover": "25130",
      "trades": "3"
    },
    {
      "date": "2025-02-28",
      "bid": "1530.00",
      "ask": "1650.00",
      "open": "1630.00",
      "high": "1660.00",
      "low": "1540.00",
      "close": "1620.00",
      "average": "1618.0342",
      "volume": "234",
      "turnover": "378620",
      "trades": "32"
    },
    {
      "date": "2025-03-03",
      "bid": "1520.00",
      "ask": "1550.00",
      "open": "1570.00",
      "high": "1590.00",
      "low": "1510.00",
      "close": "1550.00",
      "average": "1572.2868",
      "volume": "258",
      "turnover": "405650",
      "trades": "20"
    },
    {
      "date": "2025-03-04",
      "bid": "1470.00",
      "ask": "1510.00",
      "open": "1500.00",
      "high": "1540.00",
      "low": "1490.00",
      "close": "1510.00",
      "average": "1506.6667",
      "volume": "42",
      "turnover": "63280",
      "trades": "13"
    },
    {
      "date": "2025-03-05",
      "bid": "1500.00",
      "ask": "1560.00",
      "open": "1500.00",
      "high": "1560.00",
      "low": "1500.00",
      "close": "1560.00",
      "average": "1511.5152",
      "volume": "33",
      "turnover": "49880",
      "trades": "5"
    },
    {
      "date": "2025-03-06",
      "bid": "1440.00",
      "ask": "1480.00",
      "open": "1510.00",
      "high": "1510.00",
      "low": "1440.00",
      "close": "1480.00",
      "average": "1462.7434",
      "volume": "226",
      "turnover": "330580",
      "trades": "28"
    },
    {
      "date": "2025-03-07",
      "bid": "1430.00",
      "ask": "1460.00",
      "open": "1480.00",
      "high": "1500.00",
      "low": "1460.00",
      "close": "1460.00",
      "average": "1467.9195",
      "volume": "149",
      "turnover": "218720",
      "trades": "18"
    },
    {
      "date": "2025-03-10",
      "bid": "1470.00",
      "ask": "1500.00",
      "open": "1470.00",
      "high": "1500.00",
      "low": "1470.00",
      "close": "1500.00",
      "average": "1477.8512",
      "volume": "168",
      "turnover": "245560",
      "trades": "12"
    },
    {
      "date": "2025-03-11",
      "bid": "1470.00",
      "ask": "1520.00",
      "open": "1510.00",
      "high": "1510.00",
      "low": "1500.00",
      "close": "1510.00",
      "average": "1505.3521",
      "volume": "71",
      "turnover": "106880",
      "trades": "7"
    },
    {
      "date": "2025-03-12",
      "bid": "1540.00",
      "ask": "1600.00",
      "open": "1520.00",
      "high": "1570.00",
      "low": "1520.00",
      "close": "1570.00",
      "average": "1529.6875",
      "volume": "32",
      "turnover": "48950",
      "trades": "6"
    },
    {
      "date": "2025-03-13",
      "bid": "1600.00",
      "ask": "1630.00",
      "open": "1600.00",
      "high": "1610.00",
      "low": "1590.00",
      "close": "1600.00",
      "average": "1595.3125",
      "volume": "32",
      "turnover": "51050",
      "trades": "6"
    },
    {
      "date": "2025-03-14",
      "bid": "1610.00",
      "ask": "1650.00",
      "open": "1630.00",
      "high": "1640.00",
      "low": "1620.00",
      "close": "1640.00",
      "average": "1630.00",
      "volume": "10",
      "turnover": "16300",
      "trades": "4"
    },
    {
      "date": "2025-03-17",
      "bid": "1680.00",
      "ask": "1740.00",
      "open": "1610.00",
      "high": "1700.00",
      "low": "1610.00",
      "close": "1690.00",
      "average": "1659.2857",
      "volume": "14",
      "turnover": "23230",
      "trades": "4"
    },
    {
      "date": "2025-03-18",
      "bid": "1690.00",
      "ask": "1730.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1690.00",
      "volume": "3",
      "turnover": "5070",
      "trades": "1"
    },
    {
      "date": "2025-03-19",
      "bid": "1660.00",
      "ask": "1720.00",
      "open": "1690.00",
      "high": "1710.00",
      "low": "1690.00",
      "close": "1710.00",
      "average": "1702.00",
      "volume": "10",
      "turnover": "17020",
      "trades": "3"
    },
    {
      "date": "2025-03-20",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": "1710.00",
      "high": "1720.00",
      "low": "1690.00",
      "close": "1720.00",
      "average": "1706.25",
      "volume": "24",
      "turnover": "40950",
      "trades": "6"
    },
    {
      "date": "2025-03-21",
      "bid": "1690.00",
      "ask": "1750.00",
      "open": "1710.00",
      "high": "1740.00",
      "low": "1710.00",
      "close": "1740.00",
      "average": "1717.8261",
      "volume": "23",
      "turnover": "39510",
      "trades": "5"
    },
    {
      "date": "2025-03-24",
      "bid": "1670.00",
      "ask": "1730.00",
      "open": "1740.00",
      "high": "1740.00",
      "low": "1740.00",
      "close": "1740.00",
      "average": "1740.00",
      "volume": "5",
      "turnover": "8700",
      "trades": "2"
    },
    {
      "date": "2025-03-25",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": "1720.00",
      "high": "1760.00",
      "low": "1720.00",
      "close": "1760.00",
      "average": "1736.6667",
      "volume": "12",
      "turnover": "20840",
      "trades": "4"
    },
    {
      "date": "2025-03-26",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1760.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-27",
      "bid": "1750.00",
      "ask": "1820.00",
      "open": "1770.00",
      "high": "1790.00",
      "low": "1750.00",
      "close": "1790.00",
      "average": "1768.1818",
      "volume": "11",
      "turnover": "19450",
      "trades": "4"
    },
    {
      "date": "2025-03-28",
      "bid": "1750.00",
      "ask": "1820.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-31",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-01",
      "bid": "1720.00",
      "ask": "1760.00",
      "open": "1760.00",
      "high": "1770.00",
      "low": "1720.00",
      "close": "1760.00",
      "average": "1749.0323",
      "volume": "31",
      "turnover": "54220",
      "trades": "8"
    },
    {
      "date": "2025-04-02",
      "bid": "1750.00",
      "ask": "1820.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1760.00",
      "close": "1760.00",
      "average": "1767.00",
      "volume": "20",
      "turnover": "35340",
      "trades": "4"
    },
    {
      "date": "2025-04-03",
      "bid": "1750.00",
      "ask": "1820.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1760.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-04",
      "bid": "1650.00",
      "ask": "1710.00",
      "open": "1750.00",
      "high": "1770.00",
      "low": "1670.00",
      "close": "1710.00",
      "average": "1721.7647",
      "volume": "17",
      "turnover": "29270",
      "trades": "6"
    },
    {
      "date": "2025-04-07",
      "bid": "1540.00",
      "ask": "1590.00",
      "open": "1660.00",
      "high": "1690.00",
      "low": "1560.00",
      "close": "1560.00",
      "average": "1614.9296",
      "volume": "71",
      "turnover": "114660",
      "trades": "12"
    },
    {
      "date": "2025-04-08",
      "bid": "1530.00",
      "ask": "1590.00",
      "open": "1550.00",
      "high": "1580.00",
      "low": "1510.00",
      "close": "1580.00",
      "average": "1549.9568",
      "volume": "2544",
      "turnover": "3943090",
      "trades": "10"
    },
    {
      "date": "2025-04-09",
      "bid": "1500.00",
      "ask": "1560.00",
      "open": "1500.00",
      "high": "1590.00",
      "low": "1500.00",
      "close": "1550.00",
      "average": "1538.125",
      "volume": "32",
      "turnover": "49220",
      "trades": "7"
    },
    {
      "date": "2025-04-10",
      "bid": "1630.00",
      "ask": "1690.00",
      "open": "1550.00",
      "high": "1720.00",
      "low": "1550.00",
      "close": "1690.00",
      "average": "1631.1392",
      "volume": "79",
      "turnover": "128860",
      "trades": "19"
    },
    {
      "date": "2025-04-11",
      "bid": "1640.00",
      "ask": "1700.00",
      "open": "1690.00",
      "high": "1740.00",
      "low": "1640.00",
      "close": "1690.00",
      "average": "1682.3188",
      "volume": "138",
      "turnover": "232160",
      "trades": "19"
    },
    {
      "date": "2025-04-14",
      "bid": "1640.00",
      "ask": "1700.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1650.00",
      "close": "1650.00",
      "average": "1667.1429",
      "volume": "14",
      "turnover": "23340",
      "trades": "3"
    },
    {
      "date": "2025-04-15",
      "bid": "1650.00",
      "ask": "1700.00",
      "open": "1690.00",
      "high": "1710.00",
      "low": "1660.00",
      "close": "1660.00",
      "average": "1691.25",
      "volume": "16",
      "turnover": "27060",
      "trades": "6"
    },
    {
      "date": "2025-04-16",
      "bid": "1640.00",
      "ask": "1700.00",
      "open": "1650.00",
      "high": "1690.00",
      "low": "1650.00",
      "close": "1690.00",
      "average": "1675.00",
      "volume": "8",
      "turnover": "13400",
      "trades": "3"
    },
    {
      "date": "2025-04-17",
      "bid": "1580.00",
      "ask": "1640.00",
      "open": "1650.00",
      "high": "1650.00",
      "low": "1580.00",
      "close": "1620.00",
      "average": "1625.8333",
      "volume": "36",
      "turnover": "58530",
      "trades": "12"
    },
    {
      "date": "2025-04-22",
      "bid": "1690.00",
      "ask": "1720.00",
      "open": "1610.00",
      "high": "1760.00",
      "low": "1610.00",
      "close": "1690.00",
      "average": "1709.6721",
      "volume": "183",
      "turnover": "312870",
      "trades": "12"
    },
    {
      "date": "2025-04-23",
      "bid": "1610.00",
      "ask": "1670.00",
      "open": "1700.00",
      "high": "1700.00",
      "low": "1600.00",
      "close": "1650.00",
      "average": "1649.8148",
      "volume": "54",
      "turnover": "89090",
      "trades": "16"
    },
    {
      "date": "2025-04-24",
      "bid": "1630.00",
      "ask": "1660.00",
      "open": "1660.00",
      "high": "1660.00",
      "low": "1610.00",
      "close": "1610.00",
      "average": "1619.8039",
      "volume": "102",
      "turnover": "165220",
      "trades": "4"
    },
    {
      "date": "2025-04-25",
      "bid": "1620.00",
      "ask": "1670.00",
      "open": "1600.00",
      "high": "1600.00",
      "low": "1600.00",
      "close": "1600.00",
      "average": "1600.00",
      "volume": "19",
      "turnover": "30400",
      "trades": "1"
    },
    {
      "date": "2025-04-28",
      "bid": "1620.00",
      "ask": "1680.00",
      "open": "1670.00",
      "high": "1680.00",
      "low": "1630.00",
      "close": "1630.00",
      "average": "1670.00",
      "volume": "6",
      "turnover": "10020",
      "trades": "3"
    },
    {
      "date": "2025-04-29",
      "bid": "1670.00",
      "ask": "1730.00",
      "open": "1670.00",
      "high": "1720.00",
      "low": "1670.00",
      "close": "1720.00",
      "average": "1688.7879",
      "volume": "66",
      "turnover": "111460",
      "trades": "12"
    },
    {
      "date": "2025-04-30",
      "bid": "1680.00",
      "ask": "1730.00",
      "open": "1720.00",
      "high": "1730.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1712.7778",
      "volume": "18",
      "turnover": "30830",
      "trades": "5"
    },
    {
      "date": "2025-05-02",
      "bid": "1700.00",
      "ask": "1730.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1690.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-05",
      "bid": "1710.00",
      "ask": "1750.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1690.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-06",
      "bid": "1710.00",
      "ask": "1750.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1690.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-07",
      "bid": "1690.00",
      "ask": "1750.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1710.00",
      "close": "1710.00",
      "average": "1715.00",
      "volume": "8",
      "turnover": "13720",
      "trades": "2"
    },
    {
      "date": "2025-05-08",
      "bid": "1700.00",
      "ask": "1720.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1703.6364",
      "volume": "11",
      "turnover": "18740",
      "trades": "4"
    },
    {
      "date": "2025-05-09",
      "bid": "1730.00",
      "ask": "1790.00",
      "open": "1710.00",
      "high": "1790.00",
      "low": "1710.00",
      "close": "1730.00",
      "average": "1734.0741",
      "volume": "27",
      "turnover": "46820",
      "trades": "7"
    },
    {
      "date": "2025-05-12",
      "bid": "1730.00",
      "ask": "1780.00",
      "open": "1740.00",
      "high": "1740.00",
      "low": "1740.00",
      "close": "1740.00",
      "average": "1740.00",
      "volume": "5",
      "turnover": "8700",
      "trades": "2"
    },
    {
      "date": "2025-05-13",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-14",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-15",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1740.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-16",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": "1720.00",
      "high": "1760.00",
      "low": "1720.00",
      "close": "1760.00",
      "average": "1740.00",
      "volume": "2",
      "turnover": "3480",
      "trades": "2"
    },
    {
      "date": "2025-05-19",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1720.00",
      "close": "1720.00",
      "average": "1720.00",
      "volume": "2",
      "turnover": "3440",
      "trades": "1"
    },
    {
      "date": "2025-05-20",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1720.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-21",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1700.00",
      "close": "1710.00",
      "average": "1701.4815",
      "volume": "27",
      "turnover": "45940",
      "trades": "4"
    },
    {
      "date": "2025-05-22",
      "bid": "1700.00",
      "ask": "1730.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1710.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-23",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1710.00",
      "close": "1710.00",
      "average": "1710.00",
      "volume": "1",
      "turnover": "1710",
      "trades": "1"
    },
    {
      "date": "2025-05-26",
      "bid": "1700.00",
      "ask": "1760.00",
      "open": "1750.00",
      "high": "1750.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1750.00",
      "volume": "1",
      "turnover": "1750",
      "trades": "1"
    },
    {
      "date": "2025-05-27",
      "bid": "1700.00",
      "ask": "1750.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1705.00",
      "volume": "2",
      "turnover": "3410",
      "trades": "2"
    },
    {
      "date": "2025-05-28",
      "bid": "1700.00",
      "ask": "1740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1700.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-30",
      "bid": "1690.00",
      "ask": "1700.00",
      "open": "1660.00",
      "high": "1700.00",
      "low": "1660.00",
      "close": "1700.00",
      "average": "1691.3793",
      "volume": "29",
      "turnover": "49050",
      "trades": "4"
    },
    {
      "date": "2025-06-02",
      "bid": "1810.00",
      "ask": "1880.00",
      "open": "1710.00",
      "high": "1820.00",
      "low": "1710.00",
      "close": "1820.00",
      "average": "1745.4054",
      "volume": "37",
      "turnover": "64580",
      "trades": "3"
    },
    {
      "date": "2025-06-03",
      "bid": "1830.00",
      "ask": "1890.00",
      "open": "1880.00",
      "high": "1890.00",
      "low": "1830.00",
      "close": "1850.00",
      "average": "1859.7727",
      "volume": "44",
      "turnover": "81830",
      "trades": "7"
    },
    {
      "date": "2025-06-04",
      "bid": "1870.00",
      "ask": "1920.00",
      "open": "1890.00",
      "high": "1900.00",
      "low": "1850.00",
      "close": "1870.00",
      "average": "1872.50",
      "volume": "12",
      "turnover": "22470",
      "trades": "5"
    },
    {
      "date": "2025-06-05",
      "bid": "1820.00",
      "ask": "1890.00",
      "open": "1860.00",
      "high": "1880.00",
      "low": "1820.00",
      "close": "1880.00",
      "average": "1859.2308",
      "volume": "26",
      "turnover": "48340",
      "trades": "6"
    },
    {
      "date": "2025-06-09",
      "bid": "1900.00",
      "ask": "1930.00",
      "open": "1890.00",
      "high": "1930.00",
      "low": "1880.00",
      "close": "1930.00",
      "average": "1896.9231",
      "volume": "26",
      "turnover": "49320",
      "trades": "9"
    },
    {
      "date": "2025-06-10",
      "bid": "1880.00",
      "ask": "1900.00",
      "open": "1900.00",
      "high": "1900.00",
      "low": "1900.00",
      "close": "1900.00",
      "average": "1900.00",
      "volume": "9",
      "turnover": "17100",
      "trades": "3"
    },
    {
      "date": "2025-06-11",
      "bid": "1900.00",
      "ask": "1970.00",
      "open": "1890.00",
      "high": "1960.00",
      "low": "1890.00",
      "close": "1960.00",
      "average": "1910.00",
      "volume": "41",
      "turnover": "78310",
      "trades": "8"
    },
    {
      "date": "2025-06-12",
      "bid": "1850.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1900.00",
      "close": "1900.00",
      "average": "1905.00",
      "volume": "14",
      "turnover": "26670",
      "trades": "2"
    },
    {
      "date": "2025-06-13",
      "bid": "1850.00",
      "ask": "1920.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1860.00",
      "close": "1860.00",
      "average": "1860.00",
      "volume": "4",
      "turnover": "7440",
      "trades": "2"
    },
    {
      "date": "2025-06-16",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1860.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-17",
      "bid": "1800.00",
      "ask": "1870.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1860.00",
      "close": "1860.00",
      "average": "1860.00",
      "volume": "12",
      "turnover": "22320",
      "trades": "2"
    },
    {
      "date": "2025-06-18",
      "bid": "1860.00",
      "ask": "1930.00",
      "open": "1860.00",
      "high": "1900.00",
      "low": "1860.00",
      "close": "1900.00",
      "average": "1880.00",
      "volume": "8",
      "turnover": "15040",
      "trades": "5"
    },
    {
      "date": "2025-06-19",
      "bid": "1860.00",
      "ask": "1900.00",
      "open": "1900.00",
      "high": "1900.00",
      "low": "1900.00",
      "close": "1900.00",
      "average": "1900.00",
      "volume": "2",
      "turnover": "3800",
      "trades": "1"
    },
    {
      "date": "2025-06-23",
      "bid": "1830.00",
      "ask": "1900.00",
      "open": "1860.00",
      "high": "1900.00",
      "low": "1860.00",
      "close": "1900.00",
      "average": "1865.00",
      "volume": "8",
      "turnover": "14920",
      "trades": "2"
    },
    {
      "date": "2025-06-24",
      "bid": "1830.00",
      "ask": "1900.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1900.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-25",
      "bid": "1830.00",
      "ask": "1900.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1900.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-26",
      "bid": "1900.00",
      "ask": "1970.00",
      "open": "1900.00",
      "high": "1980.00",
      "low": "1900.00",
      "close": "1930.00",
      "average": "1932.9412",
      "volume": "51",
      "turnover": "98580",
      "trades": "7"
    },
    {
      "date": "2025-06-27",
      "bid": "1860.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1900.00",
      "close": "1900.00",
      "average": "1903.0435",
      "volume": "23",
      "turnover": "43770",
      "trades": "4"
    },
    {
      "date": "2025-06-30",
      "bid": "1860.00",
      "ask": "1930.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1920.00",
      "volume": "1",
      "turnover": "1920",
      "trades": "1"
    },
    {
      "date": "2025-07-01",
      "bid": "1890.00",
      "ask": "1940.00",
      "open": "1930.00",
      "high": "1930.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1930.00",
      "volume": "4",
      "turnover": "7720",
      "trades": "2"
    },
    {
      "date": "2025-07-02",
      "bid": "1890.00",
      "ask": "1940.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1930.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-03",
      "bid": "1890.00",
      "ask": "1960.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1930.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-04",
      "bid": "1890.00",
      "ask": "1960.00",
      "open": "1900.00",
      "high": "1950.00",
      "low": "1900.00",
      "close": "1950.00",
      "average": "1916.6667",
      "volume": "803",
      "turnover": "1373750",
      "trades": "3"
    },
    {
      "date": "2025-07-07",
      "bid": "1950.00",
      "ask": "2000.00",
      "open": "1950.00",
      "high": "1960.00",
      "low": "1950.00",
      "close": "1960.00",
      "average": "1957.037",
      "volume": "27",
      "turnover": "52840",
      "trades": "4"
    },
    {
      "date": "2025-07-08",
      "bid": "1920.00",
      "ask": "1990.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1930.00",
      "close": "1960.00",
      "average": "1956.0417",
      "volume": "96",
      "turnover": "187780",
      "trades": "7"
    },
    {
      "date": "2025-07-09",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": "1950.00",
      "high": "2000.00",
      "low": "1890.00",
      "close": "1910.00",
      "average": "1956.6667",
      "volume": "147",
      "turnover": "287630",
      "trades": "13"
    },
    {
      "date": "2025-07-10",
      "bid": "1870.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "10",
      "turnover": "19100",
      "trades": "1"
    },
    {
      "date": "2025-07-11",
      "bid": "1880.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "5",
      "turnover": "9550",
      "trades": "1"
    },
    {
      "date": "2025-07-14",
      "bid": "1880.00",
      "ask": "1900.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1880.00",
      "close": "1880.00",
      "average": "1917.6471",
      "volume": "17",
      "turnover": "32600",
      "trades": "3"
    },
    {
      "date": "2025-07-15",
      "bid": "1910.00",
      "ask": "1920.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "63",
      "turnover": "120330",
      "trades": "4"
    },
    {
      "date": "2025-07-16",
      "bid": "1880.00",
      "ask": "1910.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1910.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-17",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1910.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-18",
      "bid": "1890.00",
      "ask": "1960.00",
      "open": "1930.00",
      "high": "1930.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1930.00",
      "volume": "1",
      "turnover": "1930",
      "trades": "1"
    },
    {
      "date": "2025-07-21",
      "bid": "1860.00",
      "ask": "1930.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1870.00",
      "close": "1870.00",
      "average": "1880.00",
      "volume": "2",
      "turnover": "3760",
      "trades": "2"
    },
    {
      "date": "2025-07-22",
      "bid": "1910.00",
      "ask": "1930.00",
      "open": "1870.00",
      "high": "1930.00",
      "low": "1870.00",
      "close": "1930.00",
      "average": "1922.1739",
      "volume": "23",
      "turnover": "44210",
      "trades": "4"
    },
    {
      "date": "2025-07-23",
      "bid": "1900.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "17",
      "turnover": "32470",
      "trades": "1"
    },
    {
      "date": "2025-07-24",
      "bid": "1950.00",
      "ask": "1980.00",
      "open": "1940.00",
      "high": "1950.00",
      "low": "1940.00",
      "close": "1950.00",
      "average": "1948.6364",
      "volume": "22",
      "turnover": "42870",
      "trades": "3"
    },
    {
      "date": "2025-07-25",
      "bid": "1960.00",
      "ask": "1980.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "1980.00",
      "volume": "1",
      "turnover": "1980",
      "trades": "1"
    },
    {
      "date": "2025-07-28",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2040.00",
      "low": "2000.00",
      "close": "2040.00",
      "average": "2002.3077",
      "volume": "52",
      "turnover": "104120",
      "trades": "7"
    },
    {
      "date": "2025-07-29",
      "bid": "1970.00",
      "ask": "2020.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "1980.00",
      "volume": "1",
      "turnover": "1980",
      "trades": "1"
    },
    {
      "date": "2025-07-30",
      "bid": "1910.00",
      "ask": "1980.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1974.8387",
      "volume": "31",
      "turnover": "61220",
      "trades": "3"
    },
    {
      "date": "2025-07-31",
      "bid": "1950.00",
      "ask": "2000.00",
      "open": "1910.00",
      "high": "1960.00",
      "low": "1910.00",
      "close": "1960.00",
      "average": "1951.6667",
      "volume": "12",
      "turnover": "23420",
      "trades": "2"
    },
    {
      "date": "2025-08-01",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "2",
      "turnover": "4000",
      "trades": "1"
    },
    {
      "date": "2025-08-04",
      "bid": "2020.00",
      "ask": "2080.00",
      "open": "2000.00",
      "high": "2040.00",
      "low": "2000.00",
      "close": "2040.00",
      "average": "2016.6667",
      "volume": "6",
      "turnover": "12100",
      "trades": "3"
    },
    {
      "date": "2025-08-05",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "16",
      "turnover": "32000",
      "trades": "1"
    },
    {
      "date": "2025-08-06",
      "bid": "2020.00",
      "ask": "2060.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "2020.00",
      "close": "2020.00",
      "average": "2020.00",
      "volume": "7",
      "turnover": "14140",
      "trades": "2"
    },
    {
      "date": "2025-08-07",
      "bid": "2040.00",
      "ask": "2080.00",
      "open": "1990.00",
      "high": "2040.00",
      "low": "1990.00",
      "close": "2040.00",
      "average": "2013.0769",
      "volume": "39",
      "turnover": "78510",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": "2060.00",
      "ask": "2160.00",
      "open": "2000.00",
      "high": "2100.00",
      "low": "2000.00",
      "close": "2100.00",
      "average": "2051.1475",
      "volume": "61",
      "turnover": "125120",
      "trades": "10"
    },
    {
      "date": "2025-08-11",
      "bid": "2100.00",
      "ask": "2160.00",
      "open": "2160.00",
      "high": "2160.00",
      "low": "2140.00",
      "close": "2140.00",
      "average": "2150.00",
      "volume": "2",
      "turnover": "4300",
      "trades": "2"
    },
    {
      "date": "2025-08-12",
      "bid": "2060.00",
      "ask": "2140.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2140.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-13",
      "bid": "2040.00",
      "ask": "2120.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2140.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-14",
      "bid": "2040.00",
      "ask": "2120.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2140.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-15",
      "bid": "1960.00",
      "ask": "2020.00",
      "open": "2040.00",
      "high": "2120.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "2050.5714",
      "volume": "175",
      "turnover": "358850",
      "trades": "19"
    },
    {
      "date": "2025-08-18",
      "bid": "1990.00",
      "ask": "2060.00",
      "open": "1950.00",
      "high": "2060.00",
      "low": "1950.00",
      "close": "2000.00",
      "average": "2005.20",
      "volume": "75",
      "turnover": "150390",
      "trades": "8"
    },
    {
      "date": "2025-08-19",
      "bid": "1990.00",
      "ask": "2040.00",
      "open": "1990.00",
      "high": "1990.00",
      "low": "1990.00",
      "close": "1990.00",
      "average": "1990.00",
      "volume": "1",
      "turnover": "1990",
      "trades": "1"
    },
    {
      "date": "2025-08-20",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2040.00",
      "low": "2000.00",
      "close": "2040.00",
      "average": "2020.00",
      "volume": "2",
      "turnover": "4040",
      "trades": "2"
    },
    {
      "date": "2025-08-21",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "1990.00",
      "high": "2020.00",
      "low": "1990.00",
      "close": "2020.00",
      "average": "2010.00",
      "volume": "3",
      "turnover": "6030",
      "trades": "2"
    },
    {
      "date": "2025-08-22",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": "1990.00",
      "high": "2000.00",
      "low": "1990.00",
      "close": "2000.00",
      "average": "1991.5385",
      "volume": "78",
      "turnover": "155340",
      "trades": "5"
    },
    {
      "date": "2025-08-25",
      "bid": "1980.00",
      "ask": "2020.00",
      "open": "2020.00",
      "high": "2040.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "2000.00",
      "volume": "42",
      "turnover": "84000",
      "trades": "7"
    },
    {
      "date": "2025-08-26",
      "bid": "1950.00",
      "ask": "1980.00",
      "open": "1970.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "1980.00",
      "average": "1983.3871",
      "volume": "124",
      "turnover": "245940",
      "trades": "12"
    },
    {
      "date": "2025-08-27",
      "bid": "1940.00",
      "ask": "1960.00",
      "open": "1950.00",
      "high": "2000.00",
      "low": "1950.00",
      "close": "1950.00",
      "average": "1955.641",
      "volume": "39",
      "turnover": "76270",
      "trades": "8"
    },
    {
      "date": "2025-08-28",
      "bid": "1940.00",
      "ask": "1960.00",
      "open": "1960.00",
      "high": "1960.00",
      "low": "1960.00",
      "close": "1960.00",
      "average": "1960.00",
      "volume": "7",
      "turnover": "13720",
      "trades": "2"
    },
    {
      "date": "2025-08-29",
      "bid": "1940.00",
      "ask": "1980.00",
      "open": "1940.00",
      "high": "1940.00",
      "low": "1930.00",
      "close": "1940.00",
      "average": "1936.6667",
      "volume": "45",
      "turnover": "87150",
      "trades": "6"
    },
    {
      "date": "2025-09-01",
      "bid": "1920.00",
      "ask": "1970.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1920.00",
      "volume": "4",
      "turnover": "7680",
      "trades": "2"
    },
    {
      "date": "2025-09-02",
      "bid": "1930.00",
      "ask": "1980.00",
      "open": "1980.00",
      "high": "1990.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1945.4762",
      "volume": "42",
      "turnover": "81710",
      "trades": "10"
    },
    {
      "date": "2025-09-03",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1950.00",
      "high": "2020.00",
      "low": "1910.00",
      "close": "1930.00",
      "average": "1947.1667",
      "volume": "60",
      "turnover": "116830",
      "trades": "11"
    },
    {
      "date": "2025-09-04",
      "bid": "1930.00",
      "ask": "1960.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1930.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-05",
      "bid": "1970.00",
      "ask": "1990.00",
      "open": "1970.00",
      "high": "1970.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1970.00",
      "volume": "3",
      "turnover": "5910",
      "trades": "1"
    },
    {
      "date": "2025-09-08",
      "bid": "1940.00",
      "ask": "1980.00",
      "open": "1980.00",
      "high": "2300.00",
      "low": "1980.00",
      "close": "2300.00",
      "average": "2281.7143",
      "volume": "175",
      "turnover": "399300",
      "trades": "17"
    },
    {
      "date": "2025-09-09",
      "bid": "1930.00",
      "ask": "1990.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "1980.00",
      "volume": "2",
      "turnover": "3960",
      "trades": "2"
    },
    {
      "date": "2025-09-10",
      "bid": "1940.00",
      "ask": "2000.00",
      "open": "1990.00",
      "high": "2000.00",
      "low": "1940.00",
      "close": "2000.00",
      "average": "1991.3333",
      "volume": "15",
      "turnover": "29870",
      "trades": "6"
    },
    {
      "date": "2025-09-11",
      "bid": "1940.00",
      "ask": "1980.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2000.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-12",
      "bid": "1950.00",
      "ask": "1970.00",
      "open": "1940.00",
      "high": "1970.00",
      "low": "1940.00",
      "close": "1950.00",
      "average": "1950.6667",
      "volume": "30",
      "turnover": "58520",
      "trades": "6"
    },
    {
      "date": "2025-09-15",
      "bid": "1930.00",
      "ask": "1980.00",
      "open": "1970.00",
      "high": "1970.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1970.00",
      "volume": "10",
      "turnover": "19700",
      "trades": "3"
    },
    {
      "date": "2025-09-16",
      "bid": "1920.00",
      "ask": "1950.00",
      "open": "1920.00",
      "high": "1980.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1932.381",
      "volume": "21",
      "turnover": "40580",
      "trades": "8"
    },
    {
      "date": "2025-09-17",
      "bid": "1910.00",
      "ask": "1950.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1920.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-18",
      "bid": "1910.00",
      "ask": "1960.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1900.00",
      "close": "1950.00",
      "average": "1932.0455",
      "volume": "44",
      "turnover": "85010",
      "trades": "9"
    },
    {
      "date": "2025-09-19",
      "bid": "1920.00",
      "ask": "1980.00",
      "open": "1950.00",
      "high": "1980.00",
      "low": "1950.00",
      "close": "1980.00",
      "average": "1968.2143",
      "volume": "84",
      "turnover": "165330",
      "trades": "12"
    },
    {
      "date": "2025-09-22",
      "bid": "1910.00",
      "ask": "1970.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "1",
      "turnover": "1910",
      "trades": "1"
    },
    {
      "date": "2025-09-23",
      "bid": "1920.00",
      "ask": "1970.00",
      "open": "1910.00",
      "high": "1970.00",
      "low": "1910.00",
      "close": "1970.00",
      "average": "1941.4286",
      "volume": "7",
      "turnover": "13590",
      "trades": "4"
    },
    {
      "date": "2025-09-24",
      "bid": "1920.00",
      "ask": "1970.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1920.00",
      "volume": "23",
      "turnover": "44160",
      "trades": "4"
    },
    {
      "date": "2025-09-25",
      "bid": "1910.00",
      "ask": "1970.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1920.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-26",
      "bid": "1910.00",
      "ask": "1970.00",
      "open": "1960.00",
      "high": "1970.00",
      "low": "1960.00",
      "close": "1970.00",
      "average": "1967.50",
      "volume": "12",
      "turnover": "23610",
      "trades": "3"
    },
    {
      "date": "2025-09-29",
      "bid": "1930.00",
      "ask": "2000.00",
      "open": "1970.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "2000.00",
      "average": "1983.3333",
      "volume": "21",
      "turnover": "41650",
      "trades": "5"
    },
    {
      "date": "2025-09-30",
      "bid": "1930.00",
      "ask": "1980.00",
      "open": "1970.00",
      "high": "2020.00",
      "low": "1970.00",
      "close": "2000.00",
      "average": "1991.7391",
      "volume": "92",
      "turnover": "183240",
      "trades": "8"
    },
    {
      "date": "2025-10-01",
      "bid": "1930.00",
      "ask": "2000.00",
      "open": "1930.00",
      "high": "1960.00",
      "low": "1930.00",
      "close": "1960.00",
      "average": "1948.4615",
      "volume": "26",
      "turnover": "50660",
      "trades": "2"
    },
    {
      "date": "2025-10-02",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1930.00",
      "high": "1950.00",
      "low": "1930.00",
      "close": "1950.00",
      "average": "1943.3333",
      "volume": "3",
      "turnover": "5830",
      "trades": "2"
    },
    {
      "date": "2025-10-03",
      "bid": "1890.00",
      "ask": "1930.00",
      "open": "1950.00",
      "high": "1960.00",
      "low": "1950.00",
      "close": "1960.00",
      "average": "1951.00",
      "volume": "20",
      "turnover": "39020",
      "trades": "4"
    },
    {
      "date": "2025-10-06",
      "bid": "1910.00",
      "ask": "1980.00",
      "open": "1890.00",
      "high": "1970.00",
      "low": "1890.00",
      "close": "1910.00",
      "average": "1929.1837",
      "volume": "49",
      "turnover": "94530",
      "trades": "11"
    },
    {
      "date": "2025-10-07",
      "bid": "1880.00",
      "ask": "1940.00",
      "open": "1910.00",
      "high": "1940.00",
      "low": "1880.00",
      "close": "1940.00",
      "average": "1919.6429",
      "volume": "28",
      "turnover": "53750",
      "trades": "8"
    },
    {
      "date": "2025-10-08",
      "bid": "1890.00",
      "ask": "1960.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1940.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-09",
      "bid": "1900.00",
      "ask": "1950.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1940.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-10",
      "bid": "1970.00",
      "ask": "2000.00",
      "open": "1950.00",
      "high": "2320.00",
      "low": "1920.00",
      "close": "2000.00",
      "average": "2099.7727",
      "volume": "440",
      "turnover": "923900",
      "trades": "84"
    },
    {
      "date": "2025-10-13",
      "bid": "2000.00",
      "ask": "2080.00",
      "open": "2040.00",
      "high": "2080.00",
      "low": "2020.00",
      "close": "2060.00",
      "average": "2049.0196",
      "volume": "51",
      "turnover": "104500",
      "trades": "12"
    },
    {
      "date": "2025-10-14",
      "bid": "1970.00",
      "ask": "2000.00",
      "open": "2040.00",
      "high": "2060.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "2003.4783",
      "volume": "23",
      "turnover": "46080",
      "trades": "7"
    },
    {
      "date": "2025-10-15",
      "bid": "1900.00",
      "ask": "1960.00",
      "open": "1930.00",
      "high": "1970.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1939.375",
      "volume": "16",
      "turnover": "31030",
      "trades": "4"
    },
    {
      "date": "2025-10-16",
      "bid": "1890.00",
      "ask": "1950.00",
      "open": "1900.00",
      "high": "1950.00",
      "low": "1900.00",
      "close": "1950.00",
      "average": "1933.3333",
      "volume": "15",
      "turnover": "29000",
      "trades": "3"
    },
    {
      "date": "2025-10-17",
      "bid": "1910.00",
      "ask": "1970.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1920.00",
      "close": "1930.00",
      "average": "1930.00",
      "volume": "11",
      "turnover": "21230",
      "trades": "4"
    },
    {
      "date": "2025-10-20",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1960.00",
      "high": "2000.00",
      "low": "1930.00",
      "close": "1970.00",
      "average": "1967.50",
      "volume": "64",
      "turnover": "125920",
      "trades": "12"
    },
    {
      "date": "2025-10-21",
      "bid": "1990.00",
      "ask": "2000.00",
      "open": "1950.00",
      "high": "1990.00",
      "low": "1950.00",
      "close": "1990.00",
      "average": "1987.1429",
      "volume": "14",
      "turnover": "27820",
      "trades": "4"
    },
    {
      "date": "2025-10-22",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "1960.00",
      "close": "2000.00",
      "average": "1996.6667",
      "volume": "75",
      "turnover": "149750",
      "trades": "12"
    },
    {
      "date": "2025-10-23",
      "bid": "2000.00",
      "ask": "2080.00",
      "open": "2000.00",
      "high": "2020.00",
      "low": "1990.00",
      "close": "2020.00",
      "average": "2010.3636",
      "volume": "55",
      "turnover": "110570",
      "trades": "11"
    },
    {
      "date": "2025-10-24",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": "2000.00",
      "high": "2020.00",
      "low": "1960.00",
      "close": "2000.00",
      "average": "1995.1724",
      "volume": "58",
      "turnover": "115720",
      "trades": "11"
    },
    {
      "date": "2025-10-27",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "2040.00",
      "high": "2040.00",
      "low": "2020.00",
      "close": "2020.00",
      "average": "2026.6667",
      "volume": "3",
      "turnover": "6080",
      "trades": "3"
    },
    {
      "date": "2025-10-28",
      "bid": "1930.00",
      "ask": "2000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-29",
      "bid": "1950.00",
      "ask": "2000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-30",
      "bid": "1950.00",
      "ask": "2000.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-31",
      "bid": "1960.00",
      "ask": "1990.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-03",
      "bid": "1970.00",
      "ask": "2040.00",
      "open": "1970.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1984.8148",
      "volume": "27",
      "turnover": "53590",
      "trades": "6"
    },
    {
      "date": "2025-11-04",
      "bid": "1940.00",
      "ask": "1990.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "1980.00",
      "volume": "771",
      "turnover": "1389600",
      "trades": "3"
    },
    {
      "date": "2025-11-05",
      "bid": "1980.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2020.00",
      "low": "1990.00",
      "close": "2020.00",
      "average": "2000.00",
      "volume": "43",
      "turnover": "86000",
      "trades": "6"
    },
    {
      "date": "2025-11-06",
      "bid": "1970.00",
      "ask": "2040.00",
      "open": "2040.00",
      "high": "2040.00",
      "low": "2040.00",
      "close": "2040.00",
      "average": "2040.00",
      "volume": "1",
      "turnover": "2040",
      "trades": "1"
    },
    {
      "date": "2025-11-07",
      "bid": "1970.00",
      "ask": "2040.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2040.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-10",
      "bid": "2000.00",
      "ask": "2060.00",
      "open": "2040.00",
      "high": "2040.00",
      "low": "2040.00",
      "close": "2040.00",
      "average": "2040.00",
      "volume": "2",
      "turnover": "4080",
      "trades": "1"
    },
    {
      "date": "2025-11-11",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "2060.00",
      "high": "2060.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1996.5714",
      "volume": "35",
      "turnover": "69880",
      "trades": "5"
    },
    {
      "date": "2025-11-12",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1970.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "2000.00",
      "average": "1981.50",
      "volume": "20",
      "turnover": "39630",
      "trades": "3"
    },
    {
      "date": "2025-11-13",
      "bid": "1960.00",
      "ask": "2020.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2000.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-14",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "1950.00",
      "close": "1950.00",
      "average": "2002.50",
      "volume": "4",
      "turnover": "8010",
      "trades": "2"
    },
    {
      "date": "2025-11-17",
      "bid": "1970.00",
      "ask": "2020.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "2020.00",
      "close": "2020.00",
      "average": "2020.00",
      "volume": "12",
      "turnover": "24240",
      "trades": "1"
    },
    {
      "date": "2025-11-18",
      "bid": "1970.00",
      "ask": "2020.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-19",
      "bid": "1970.00",
      "ask": "2020.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-20",
      "bid": "2000.00",
      "ask": "2080.00",
      "open": "2020.00",
      "high": "2040.00",
      "low": "2020.00",
      "close": "2040.00",
      "average": "2034.00",
      "volume": "10",
      "turnover": "20340",
      "trades": "4"
    },
    {
      "date": "2025-11-21",
      "bid": "2000.00",
      "ask": "2080.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "1",
      "turnover": "2000",
      "trades": "1"
    },
    {
      "date": "2025-11-24",
      "bid": "2000.00",
      "ask": "2080.00",
      "open": "2060.00",
      "high": "2060.00",
      "low": "2060.00",
      "close": "2060.00",
      "average": "2060.00",
      "volume": "5",
      "turnover": "10300",
      "trades": "2"
    },
    {
      "date": "2025-11-25",
      "bid": "1970.00",
      "ask": "2000.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "2000.00",
      "average": "1983.7037",
      "volume": "27",
      "turnover": "53560",
      "trades": "10"
    },
    {
      "date": "2025-11-26",
      "bid": "1880.00",
      "ask": "1940.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1900.00",
      "close": "1940.00",
      "average": "1924.507",
      "volume": "71",
      "turnover": "136640",
      "trades": "19"
    },
    {
      "date": "2025-11-27",
      "bid": "1900.00",
      "ask": "1950.00",
      "open": "1900.00",
      "high": "1940.00",
      "low": "1890.00",
      "close": "1940.00",
      "average": "1901.3333",
      "volume": "15",
      "turnover": "28520",
      "trades": "7"
    },
    {
      "date": "2025-11-28",
      "bid": "1930.00",
      "ask": "1950.00",
      "open": "1930.00",
      "high": "1930.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1930.00",
      "volume": "2",
      "turnover": "3860",
      "trades": "1"
    },
    {
      "date": "2025-12-01",
      "bid": "1890.00",
      "ask": "1910.00",
      "open": "1880.00",
      "high": "1910.00",
      "low": "1880.00",
      "close": "1910.00",
      "average": "1890.00",
      "volume": "9",
      "turnover": "17010",
      "trades": "4"
    },
    {
      "date": "2025-12-02",
      "bid": "1850.00",
      "ask": "1890.00",
      "open": "1890.00",
      "high": "1890.00",
      "low": "1890.00",
      "close": "1890.00",
      "average": "1890.00",
      "volume": "18",
      "turnover": "34020",
      "trades": "6"
    },
    {
      "date": "2025-12-03",
      "bid": "1820.00",
      "ask": "1870.00",
      "open": "1860.00",
      "high": "1870.00",
      "low": "1850.00",
      "close": "1850.00",
      "average": "1860.00",
      "volume": "16",
      "turnover": "29760",
      "trades": "8"
    },
    {
      "date": "2025-12-04",
      "bid": "1820.00",
      "ask": "1850.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1850.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-05",
      "bid": "1820.00",
      "ask": "1880.00",
      "open": "1830.00",
      "high": "1880.00",
      "low": "1830.00",
      "close": "1880.00",
      "average": "1863.3333",
      "volume": "3",
      "turnover": "5590",
      "trades": "2"
    },
    {
      "date": "2025-12-08",
      "bid": "1820.00",
      "ask": "1860.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1880.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-09",
      "bid": "1770.00",
      "ask": "1820.00",
      "open": "1820.00",
      "high": "1830.00",
      "low": "1760.00",
      "close": "1830.00",
      "average": "1796.7568",
      "volume": "297",
      "turnover": "525440",
      "trades": "13"
    },
    {
      "date": "2025-12-10",
      "bid": "1870.00",
      "ask": "1930.00",
      "open": "1800.00",
      "high": "1930.00",
      "low": "1800.00",
      "close": "1880.00",
      "average": "1858.2716",
      "volume": "81",
      "turnover": "150520",
      "trades": "9"
    },
    {
      "date": "2025-12-11",
      "bid": "1900.00",
      "ask": "1970.00",
      "open": "1940.00",
      "high": "1950.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1932.50",
      "volume": "16",
      "turnover": "30920",
      "trades": "4"
    },
    {
      "date": "2025-12-12",
      "bid": "1860.00",
      "ask": "1920.00",
      "open": "1910.00",
      "high": "1930.00",
      "low": "1880.00",
      "close": "1880.00",
      "average": "1916.6667",
      "volume": "27",
      "turnover": "51750",
      "trades": "6"
    },
    {
      "date": "2025-12-15",
      "bid": "1900.00",
      "ask": "1950.00",
      "open": "1870.00",
      "high": "1960.00",
      "low": "1870.00",
      "close": "1950.00",
      "average": "1912.619",
      "volume": "42",
      "turnover": "80330",
      "trades": "6"
    },
    {
      "date": "2025-12-16",
      "bid": "1880.00",
      "ask": "1930.00",
      "open": "1900.00",
      "high": "1940.00",
      "low": "1880.00",
      "close": "1940.00",
      "average": "1899.0909",
      "volume": "22",
      "turnover": "41780",
      "trades": "6"
    },
    {
      "date": "2025-12-17",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1940.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-18",
      "bid": "1890.00",
      "ask": "1930.00",
      "open": "1880.00",
      "high": "1930.00",
      "low": "1880.00",
      "close": "1930.00",
      "average": "1919.1667",
      "volume": "12",
      "turnover": "23030",
      "trades": "5"
    },
    {
      "date": "2025-12-19",
      "bid": "1930.00",
      "ask": "1990.00",
      "open": "1950.00",
      "high": "1990.00",
      "low": "1950.00",
      "close": "1990.00",
      "average": "1974.00",
      "volume": "40",
      "turnover": "78960",
      "trades": "3"
    },
    {
      "date": "2025-12-22",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "1950.00",
      "close": "2000.00",
      "average": "1960.1732",
      "volume": "231",
      "turnover": "452800",
      "trades": "6"
    },
    {
      "date": "2025-12-23",
      "bid": "1970.00",
      "ask": "2020.00",
      "open": "2040.00",
      "high": "2060.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2014.6154",
      "volume": "26",
      "turnover": "52380",
      "trades": "5"
    },
    {
      "date": "2025-12-29",
      "bid": "1970.00",
      "ask": "2000.00",
      "open": "1970.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1979.375",
      "volume": "16",
      "turnover": "31670",
      "trades": "3"
    },
    {
      "date": "2025-12-30",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1970.00",
      "high": "1970.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1970.00",
      "volume": "13",
      "turnover": "25610",
      "trades": "2"
    },
    {
      "date": "2026-01-02",
      "bid": "1950.00",
      "ask": "2020.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1950.00",
      "close": "1950.00",
      "average": "1950.00",
      "volume": "1",
      "turnover": "1950",
      "trades": "1"
    },
    {
      "date": "2026-01-05",
      "bid": "2000.00",
      "ask": "2020.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1950.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-07",
      "bid": "1930.00",
      "ask": "1990.00",
      "open": "1990.00",
      "high": "1990.00",
      "low": "1990.00",
      "close": "1990.00",
      "average": "1990.00",
      "volume": "9",
      "turnover": "17910",
      "trades": "1"
    },
    {
      "date": "2026-01-08",
      "bid": "1930.00",
      "ask": "1960.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1980.00",
      "close": "1980.00",
      "average": "1980.00",
      "volume": "1",
      "turnover": "1980",
      "trades": "1"
    },
    {
      "date": "2026-01-09",
      "bid": "1950.00",
      "ask": "1980.00",
      "open": "2000.00",
      "high": "2040.00",
      "low": "1960.00",
      "close": "1960.00",
      "average": "1989.6104",
      "volume": "77",
      "turnover": "153200",
      "trades": "11"
    },
    {
      "date": "2026-01-12",
      "bid": "1930.00",
      "ask": "1970.00",
      "open": "1980.00",
      "high": "1980.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1953.3333",
      "volume": "3",
      "turnover": "5860",
      "trades": "3"
    },
    {
      "date": "2026-01-13",
      "bid": "1920.00",
      "ask": "1960.00",
      "open": "1970.00",
      "high": "1980.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1962.3529",
      "volume": "17",
      "turnover": "33360",
      "trades": "7"
    },
    {
      "date": "2026-01-14",
      "bid": "1880.00",
      "ask": "1920.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1910.00",
      "close": "1910.00",
      "average": "1910.00",
      "volume": "1",
      "turnover": "1910",
      "trades": "1"
    },
    {
      "date": "2026-01-15",
      "bid": "1920.00",
      "ask": "1940.00",
      "open": "1920.00",
      "high": "1920.00",
      "low": "1920.00",
      "close": "1920.00",
      "average": "1920.00",
      "volume": "1",
      "turnover": "1920",
      "trades": "1"
    },
    {
      "date": "2026-01-16",
      "bid": "1880.00",
      "ask": "1940.00",
      "open": "1880.00",
      "high": "1880.00",
      "low": "1880.00",
      "close": "1880.00",
      "average": "1880.00",
      "volume": "1",
      "turnover": "1880",
      "trades": "1"
    },
    {
      "date": "2026-01-19",
      "bid": "1850.00",
      "ask": "1880.00",
      "open": "1880.00",
      "high": "1880.00",
      "low": "1850.00",
      "close": "1880.00",
      "average": "1858.75",
      "volume": "16",
      "turnover": "29740",
      "trades": "4"
    },
    {
      "date": "2026-01-20",
      "bid": "1830.00",
      "ask": "1880.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1880.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-21",
      "bid": "1810.00",
      "ask": "1880.00",
      "open": "1830.00",
      "high": "1840.00",
      "low": "1820.00",
      "close": "1840.00",
      "average": "1831.25",
      "volume": "16",
      "turnover": "29300",
      "trades": "4"
    },
    {
      "date": "2026-01-22",
      "bid": "1870.00",
      "ask": "1940.00",
      "open": "1860.00",
      "high": "1880.00",
      "low": "1860.00",
      "close": "1880.00",
      "average": "1878.8889",
      "volume": "18",
      "turnover": "33820",
      "trades": "2"
    },
    {
      "date": "2026-01-23",
      "bid": "1910.00",
      "ask": "1980.00",
      "open": "1870.00",
      "high": "1910.00",
      "low": "1870.00",
      "close": "1910.00",
      "average": "1894.6154",
      "volume": "26",
      "turnover": "49260",
      "trades": "2"
    },
    {
      "date": "2026-01-26",
      "bid": "1850.00",
      "ask": "1910.00",
      "open": "1910.00",
      "high": "1910.00",
      "low": "1850.00",
      "close": "1850.00",
      "average": "1908.3333",
      "volume": "36",
      "turnover": "68700",
      "trades": "3"
    },
    {
      "date": "2026-01-27",
      "bid": "1900.00",
      "ask": "1920.00",
      "open": "1900.00",
      "high": "1920.00",
      "low": "1900.00",
      "close": "1920.00",
      "average": "1908.1579",
      "volume": "38",
      "turnover": "72510",
      "trades": "5"
    },
    {
      "date": "2026-01-28",
      "bid": "1830.00",
      "ask": "1890.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1880.00",
      "close": "1880.00",
      "average": "1909.6774",
      "volume": "31",
      "turnover": "59200",
      "trades": "5"
    },
    {
      "date": "2026-01-29",
      "bid": "1870.00",
      "ask": "1920.00",
      "open": "1830.00",
      "high": "1890.00",
      "low": "1830.00",
      "close": "1890.00",
      "average": "1865.8824",
      "volume": "34",
      "turnover": "63440",
      "trades": "5"
    },
    {
      "date": "2026-01-30",
      "bid": "1820.00",
      "ask": "1870.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1830.00",
      "close": "1830.00",
      "average": "1850.00",
      "volume": "7",
      "turnover": "12950",
      "trades": "3"
    },
    {
      "date": "2026-02-02",
      "bid": "1800.00",
      "ask": "1830.00",
      "open": "1830.00",
      "high": "1830.00",
      "low": "1800.00",
      "close": "1830.00",
      "average": "1814.7059",
      "volume": "34",
      "turnover": "61700",
      "trades": "5"
    },
    {
      "date": "2026-02-03",
      "bid": "1790.00",
      "ask": "1820.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1760.00",
      "close": "1790.00",
      "average": "1778.9655",
      "volume": "29",
      "turnover": "51590",
      "trades": "3"
    },
    {
      "date": "2026-02-04",
      "bid": "1800.00",
      "ask": "1850.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-05",
      "bid": "1800.00",
      "ask": "1850.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-06",
      "bid": "1810.00",
      "ask": "1830.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1810.00",
      "close": "1810.00",
      "average": "1810.00",
      "volume": "1",
      "turnover": "1810",
      "trades": "1"
    },
    {
      "date": "2026-02-09",
      "bid": "1790.00",
      "ask": "1860.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1820.00",
      "close": "1820.00",
      "average": "1841.0526",
      "volume": "19",
      "turnover": "34980",
      "trades": "2"
    },
    {
      "date": "2026-02-10",
      "bid": "1840.00",
      "ask": "1890.00",
      "open": "1860.00",
      "high": "1900.00",
      "low": "1860.00",
      "close": "1900.00",
      "average": "1867.7273",
      "volume": "22",
      "turnover": "41090",
      "trades": "3"
    },
    {
      "date": "2026-02-11",
      "bid": "1830.00",
      "ask": "1880.00",
      "open": "1860.00",
      "high": "1880.00",
      "low": "1860.00",
      "close": "1880.00",
      "average": "1870.00",
      "volume": "8",
      "turnover": "14960",
      "trades": "4"
    },
    {
      "date": "2026-02-12",
      "bid": "1810.00",
      "ask": "1850.00",
      "open": "1840.00",
      "high": "1840.00",
      "low": "1830.00",
      "close": "1830.00",
      "average": "1839.4444",
      "volume": "18",
      "turnover": "33110",
      "trades": "2"
    },
    {
      "date": "2026-02-13",
      "bid": "1810.00",
      "ask": "1850.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1830.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-16",
      "bid": "1790.00",
      "ask": "1840.00",
      "open": "1800.00",
      "high": "1830.00",
      "low": "1800.00",
      "close": "1810.00",
      "average": "1802.8571",
      "volume": "42",
      "turnover": "75720",
      "trades": "5"
    },
    {
      "date": "2026-02-17",
      "bid": "1780.00",
      "ask": "1840.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-18",
      "bid": "1780.00",
      "ask": "1840.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-19",
      "bid": "1780.00",
      "ask": "1840.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-20",
      "bid": "1790.00",
      "ask": "1840.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-23",
      "bid": "1800.00",
      "ask": "1850.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1800.00",
      "volume": "5",
      "turnover": "9000",
      "trades": "1"
    },
    {
      "date": "2026-02-24",
      "bid": "1790.00",
      "ask": "1840.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1800.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-25",
      "bid": "1810.00",
      "ask": "1860.00",
      "open": "1800.00",
      "high": "1860.00",
      "low": "1800.00",
      "close": "1860.00",
      "average": "1823.75",
      "volume": "16",
      "turnover": "29180",
      "trades": "4"
    },
    {
      "date": "2026-02-26",
      "bid": "1800.00",
      "ask": "1830.00",
      "open": "1800.00",
      "high": "1820.00",
      "low": "1800.00",
      "close": "1820.00",
      "average": "1801.1111",
      "volume": "18",
      "turnover": "32420",
      "trades": "2"
    },
    {
      "date": "2026-02-27",
      "bid": "1800.00",
      "ask": "1840.00",
      "open": "1800.00",
      "high": "1820.00",
      "low": "1800.00",
      "close": "1820.00",
      "average": "1818.00",
      "volume": "10",
      "turnover": "18180",
      "trades": "3"
    },
    {
      "date": "2026-03-02",
      "bid": "1770.00",
      "ask": "1830.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1820.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-03",
      "bid": "1780.00",
      "ask": "1800.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1780.00",
      "close": "1780.00",
      "average": "1780.00",
      "volume": "16",
      "turnover": "28480",
      "trades": "2"
    },
    {
      "date": "2026-03-04",
      "bid": "1800.00",
      "ask": "1820.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1780.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-05",
      "bid": "1750.00",
      "ask": "1810.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1760.00",
      "close": "1760.00",
      "average": "1767.2093",
      "volume": "129",
      "turnover": "227970",
      "trades": "10"
    },
    {
      "date": "2026-03-06",
      "bid": "1750.00",
      "ask": "1790.00",
      "open": "1760.00",
      "high": "1760.00",
      "low": "1760.00",
      "close": "1760.00",
      "average": "1760.00",
      "volume": "70",
      "turnover": "123200",
      "trades": "5"
    },
    {
      "date": "2026-03-09",
      "bid": "1730.00",
      "ask": "1780.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1800.00",
      "volume": "6",
      "turnover": "10800",
      "trades": "3"
    },
    {
      "date": "2026-03-10",
      "bid": "1770.00",
      "ask": "1820.00",
      "open": "1730.00",
      "high": "1770.00",
      "low": "1730.00",
      "close": "1770.00",
      "average": "1761.1111",
      "volume": "9",
      "turnover": "15850",
      "trades": "3"
    },
    {
      "date": "2026-03-11",
      "bid": "1770.00",
      "ask": "1820.00",
      "open": "1770.00",
      "high": "1770.00",
      "low": "1770.00",
      "close": "1770.00",
      "average": "1770.00",
      "volume": "5",
      "turnover": "8850",
      "trades": "1"
    },
    {
      "date": "2026-03-12",
      "bid": "1780.00",
      "ask": "1820.00",
      "open": "1770.00",
      "high": "1780.00",
      "low": "1770.00",
      "close": "1780.00",
      "average": "1776.00",
      "volume": "5",
      "turnover": "8880",
      "trades": "2"
    },
    {
      "date": "2026-03-13",
      "bid": "1750.00",
      "ask": "1820.00",
      "open": "1820.00",
      "high": "1820.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1787.2727",
      "volume": "11",
      "turnover": "19660",
      "trades": "3"
    },
    {
      "date": "2026-03-16",
      "bid": "1800.00",
      "ask": "1820.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1800.00",
      "volume": "19",
      "turnover": "34200",
      "trades": "2"
    },
    {
      "date": "2026-03-17",
      "bid": "1800.00",
      "ask": "1830.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1800.00",
      "volume": "5",
      "turnover": "9000",
      "trades": "1"
    },
    {
      "date": "2026-03-18",
      "bid": "1790.00",
      "ask": "1820.00",
      "open": "1820.00",
      "high": "1820.00",
      "low": "1820.00",
      "close": "1820.00",
      "average": "1820.00",
      "volume": "5",
      "turnover": "9100",
      "trades": "1"
    },
    {
      "date": "2026-03-19",
      "bid": "1770.00",
      "ask": "1820.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1820.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-20",
      "bid": "1760.00",
      "ask": "1820.00",
      "open": "1780.00",
      "high": "1790.00",
      "low": "1770.00",
      "close": "1770.00",
      "average": "1782.0548",
      "volume": "73",
      "turnover": "130090",
      "trades": "6"
    },
    {
      "date": "2026-03-23",
      "bid": "1760.00",
      "ask": "1810.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1810.00",
      "close": "1810.00",
      "average": "1810.00",
      "volume": "5",
      "turnover": "9050",
      "trades": "1"
    },
    {
      "date": "2026-03-24",
      "bid": "1760.00",
      "ask": "1810.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1810.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-25",
      "bid": "1780.00",
      "ask": "1830.00",
      "open": "1810.00",
      "high": "1830.00",
      "low": "1810.00",
      "close": "1830.00",
      "average": "1820.50",
      "volume": "20",
      "turnover": "36410",
      "trades": "4"
    },
    {
      "date": "2026-03-26",
      "bid": "1780.00",
      "ask": "1830.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1830.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": "1820.00",
      "ask": "1890.00",
      "open": "1830.00",
      "high": "1890.00",
      "low": "1830.00",
      "close": "1830.00",
      "average": "1838.3333",
      "volume": "42",
      "turnover": "77210",
      "trades": "4"
    },
    {
      "date": "2026-03-30",
      "bid": "1910.00",
      "ask": "1950.00",
      "open": "1830.00",
      "high": "1890.00",
      "low": "1830.00",
      "close": "1890.00",
      "average": "1871.0811",
      "volume": "37",
      "turnover": "69230",
      "trades": "4"
    },
    {
      "date": "2026-03-31",
      "bid": "1980.00",
      "ask": "2020.00",
      "open": "1880.00",
      "high": "2020.00",
      "low": "1880.00",
      "close": "2020.00",
      "average": "1987.6623",
      "volume": "77",
      "turnover": "153050",
      "trades": "12"
    },
    {
      "date": "2026-04-01",
      "bid": "1980.00",
      "ask": "2020.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "2020.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-02",
      "bid": "1980.00",
      "ask": "2040.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "2020.00",
      "close": "2020.00",
      "average": "2020.00",
      "volume": "3",
      "turnover": "6060",
      "trades": "3"
    },
    {
      "date": "2026-04-07",
      "bid": "1950.00",
      "ask": "2000.00",
      "open": "1980.00",
      "high": "1990.00",
      "low": "1950.00",
      "close": "1950.00",
      "average": "1976.7742",
      "volume": "31",
      "turnover": "61280",
      "trades": "5"
    },
    {
      "date": "2026-04-08",
      "bid": "1980.00",
      "ask": "2040.00",
      "open": "2020.00",
      "high": "2020.00",
      "low": "2020.00",
      "close": "2020.00",
      "average": "2020.00",
      "volume": "1",
      "turnover": "2020",
      "trades": "1"
    },
    {
      "date": "2026-04-09",
      "bid": "1980.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "1970.00",
      "close": "1970.00",
      "average": "1997.6923",
      "volume": "13",
      "turnover": "25970",
      "trades": "2"
    },
    {
      "date": "2026-04-10",
      "bid": "2000.00",
      "ask": "2040.00",
      "open": "1970.00",
      "high": "1980.00",
      "low": "1970.00",
      "close": "1980.00",
      "average": "1975.00",
      "volume": "6",
      "turnover": "11850",
      "trades": "2"
    },
    {
      "date": "2026-04-13",
      "bid": "1990.00",
      "ask": "2040.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1980.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-14",
      "bid": "1990.00",
      "ask": "2040.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1980.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-15",
      "bid": "1990.00",
      "ask": "2040.00",
      "open": "2000.00",
      "high": "2000.00",
      "low": "2000.00",
      "close": "2000.00",
      "average": "2000.00",
      "volume": "20",
      "turnover": "40000",
      "trades": "1"
    },
    {
      "date": "2026-04-16",
      "bid": "1900.00",
      "ask": "1950.00",
      "open": "1990.00",
      "high": "1990.00",
      "low": "1940.00",
      "close": "1940.00",
      "average": "1952.50",
      "volume": "12",
      "turnover": "23430",
      "trades": "2"
    },
    {
      "date": "2026-04-17",
      "bid": "1870.00",
      "ask": "1940.00",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1930.00",
      "close": "1930.00",
      "average": "1931.1765",
      "volume": "17",
      "turnover": "32830",
      "trades": "2"
    },
    {
      "date": "2026-04-20",
      "bid": "1870.00",
      "ask": "1930.00",
      "open": "1870.00",
      "high": "1870.00",
      "low": "1870.00",
      "close": "1870.00",
      "average": "1870.00",
      "volume": "11",
      "turnover": "20570",
      "trades": "2"
    },
    {
      "date": "2026-04-21",
      "bid": "1770.00",
      "ask": "1820.00",
      "open": "1860.00",
      "high": "1860.00",
      "low": "1800.00",
      "close": "1800.00",
      "average": "1829.1429",
      "volume": "35",
      "turnover": "64020",
      "trades": "3"
    },
    {
      "date": "2026-04-22",
      "bid": "1630.00",
      "ask": "1700.00",
      "open": "1840.00",
      "high": "1840.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1768.2857",
      "volume": "105",
      "turnover": "185670",
      "trades": "11"
    },
    {
      "date": "2026-04-23",
      "bid": "1680.00",
      "ask": "1730.00",
      "open": "1680.00",
      "high": "1730.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1698.1429",
      "volume": "140",
      "turnover": "237740",
      "trades": "10"
    },
    {
      "date": "2026-04-24",
      "bid": "1670.00",
      "ask": "1720.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "20",
      "turnover": "33600",
      "trades": "1"
    },
    {
      "date": "2026-04-27",
      "bid": "1710.00",
      "ask": "1760.00",
      "open": "1730.00",
      "high": "1730.00",
      "low": "1730.00",
      "close": "1730.00",
      "average": "1730.00",
      "volume": "10",
      "turnover": "17300",
      "trades": "1"
    },
    {
      "date": "2026-04-28",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": "1730.00",
      "high": "1730.00",
      "low": "1730.00",
      "close": "1730.00",
      "average": "1730.00",
      "volume": "10",
      "turnover": "17300",
      "trades": "1"
    },
    {
      "date": "2026-04-29",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1730.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-30",
      "bid": "1710.00",
      "ask": "1770.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1710.00",
      "close": "1710.00",
      "average": "1710.00",
      "volume": "1",
      "turnover": "1710",
      "trades": "1"
    },
    {
      "date": "2026-05-04",
      "bid": "1670.00",
      "ask": "1690.00",
      "open": "1710.00",
      "high": "1710.00",
      "low": "1670.00",
      "close": "1690.00",
      "average": "1690.00",
      "volume": "36",
      "turnover": "60840",
      "trades": "6"
    },
    {
      "date": "2026-05-05",
      "bid": "1690.00",
      "ask": "1740.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1690.00",
      "volume": "72",
      "turnover": "121680",
      "trades": "5"
    },
    {
      "date": "2026-05-06",
      "bid": "1700.00",
      "ask": "1750.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1690.00",
      "volume": "7",
      "turnover": "11830",
      "trades": "1"
    },
    {
      "date": "2026-05-07",
      "bid": "1760.00",
      "ask": "1810.00",
      "open": "1750.00",
      "high": "1830.00",
      "low": "1750.00",
      "close": "1760.00",
      "average": "1763.1034",
      "volume": "332",
      "turnover": "563200",
      "trades": "8"
    },
    {
      "date": "2026-05-08",
      "bid": "1750.00",
      "ask": "1810.00",
      "open": "1760.00",
      "high": "1760.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1756.6667",
      "volume": "3",
      "turnover": "5270",
      "trades": "2"
    },
    {
      "date": "2026-05-11",
      "bid": "1750.00",
      "ask": "1810.00",
      "open": "1750.00",
      "high": "1750.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1750.00",
      "volume": "1",
      "turnover": "1750",
      "trades": "1"
    },
    {
      "date": "2026-05-12",
      "bid": "1750.00",
      "ask": "1810.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1750.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-13",
      "bid": "1750.00",
      "ask": "1810.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1750.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-15",
      "bid": "1780.00",
      "ask": "1820.00",
      "open": "1770.00",
      "high": "1820.00",
      "low": "1760.00",
      "close": "1820.00",
      "average": "1778.4932",
      "volume": "73",
      "turnover": "129830",
      "trades": "8"
    },
    {
      "date": "2026-05-18",
      "bid": "1730.00",
      "ask": "1780.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1820.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-19",
      "bid": "1760.00",
      "ask": "1790.00",
      "open": "1790.00",
      "high": "1790.00",
      "low": "1790.00",
      "close": "1790.00",
      "average": "1790.00",
      "volume": "6",
      "turnover": "10740",
      "trades": "1"
    },
    {
      "date": "2026-05-20",
      "bid": "1760.00",
      "ask": "1790.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-21",
      "bid": "1750.00",
      "ask": "1790.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-22",
      "bid": "1750.00",
      "ask": "1800.00",
      "open": "1750.00",
      "high": "1750.00",
      "low": "1750.00",
      "close": "1750.00",
      "average": "1750.00",
      "volume": "6",
      "turnover": "10500",
      "trades": "1"
    },
    {
      "date": "2026-05-25",
      "bid": "1810.00",
      "ask": "1880.00",
      "open": "1780.00",
      "high": "1850.00",
      "low": "1780.00",
      "close": "1850.00",
      "average": "1819.6875",
      "volume": "32",
      "turnover": "58230",
      "trades": "6"
    },
    {
      "date": "2026-05-26",
      "bid": "1810.00",
      "ask": "1870.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1850.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-27",
      "bid": "1850.00",
      "ask": "1890.00",
      "open": "1820.00",
      "high": "1840.00",
      "low": "1820.00",
      "close": "1840.00",
      "average": "1826.4151",
      "volume": "53",
      "turnover": "96800",
      "trades": "4"
    },
    {
      "date": "2026-05-28",
      "bid": "1800.00",
      "ask": "1850.00",
      "open": "1800.00",
      "high": "1820.00",
      "low": "1800.00",
      "close": "1820.00",
      "average": "1805.5172",
      "volume": "29",
      "turnover": "52360",
      "trades": "3"
    },
    {
      "date": "2026-05-29",
      "bid": "1780.00",
      "ask": "1850.00",
      "open": "1850.00",
      "high": "1850.00",
      "low": "1850.00",
      "close": "1850.00",
      "average": "1850.00",
      "volume": "1",
      "turnover": "1850",
      "trades": "1"
    },
    {
      "date": "2026-06-01",
      "bid": "1780.00",
      "ask": "1850.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1780.00",
      "close": "1780.00",
      "average": "1780.00",
      "volume": "1",
      "turnover": "1780",
      "trades": "1"
    },
    {
      "date": "2026-06-02",
      "bid": "1820.00",
      "ask": "1850.00",
      "open": "1840.00",
      "high": "1850.00",
      "low": "1820.00",
      "close": "1820.00",
      "average": "1842.00",
      "volume": "25",
      "turnover": "46050",
      "trades": "4"
    },
    {
      "date": "2026-06-03",
      "bid": "1810.00",
      "ask": "1870.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1820.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-04",
      "bid": "1810.00",
      "ask": "1880.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1810.00",
      "close": "1810.00",
      "average": "1810.00",
      "volume": "1",
      "turnover": "1810",
      "trades": "1"
    },
    {
      "date": "2026-06-05",
      "bid": "1800.00",
      "ask": "1850.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1780.00",
      "close": "1780.00",
      "average": "1808.125",
      "volume": "16",
      "turnover": "28930",
      "trades": "2"
    },
    {
      "date": "2026-06-08",
      "bid": "1790.00",
      "ask": "1820.00",
      "open": "1800.00",
      "high": "1800.00",
      "low": "1780.00",
      "close": "1790.00",
      "average": "1793.0556",
      "volume": "36",
      "turnover": "64550",
      "trades": "5"
    },
    {
      "date": "2026-06-09",
      "bid": "1820.00",
      "ask": "1880.00",
      "open": "1820.00",
      "high": "1960.00",
      "low": "1820.00",
      "close": "1880.00",
      "average": "1887.0476",
      "volume": "105",
      "turnover": "198140",
      "trades": "14"
    },
    {
      "date": "2026-06-10",
      "bid": "1790.00",
      "ask": "1830.00",
      "open": "1790.00",
      "high": "1790.00",
      "low": "1790.00",
      "close": "1790.00",
      "average": "1790.00",
      "volume": "1",
      "turnover": "1790",
      "trades": "1"
    },
    {
      "date": "2026-06-11",
      "bid": "1790.00",
      "ask": "1860.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-12",
      "bid": "1830.00",
      "ask": "1900.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-15",
      "bid": "1830.00",
      "ask": "1890.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1790.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-16",
      "bid": "1830.00",
      "ask": "1890.00",
      "open": "1850.00",
      "high": "1850.00",
      "low": "1850.00",
      "close": "1850.00",
      "average": "1850.00",
      "volume": "20",
      "turnover": "37000",
      "trades": "1"
    },
    {
      "date": "2026-06-17",
      "bid": "1870.00",
      "ask": "1900.00",
      "open": "1840.00",
      "high": "1840.00",
      "low": "1840.00",
      "close": "1840.00",
      "average": "1840.00",
      "volume": "1",
      "turnover": "1840",
      "trades": "1"
    },
    {
      "date": "2026-06-18",
      "bid": "1850.00",
      "ask": "1900.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1840.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-22",
      "bid": "1810.00",
      "ask": "1870.00",
      "open": "1830.00",
      "high": "1830.00",
      "low": "1830.00",
      "close": "1830.00",
      "average": "1830.00",
      "volume": "4",
      "turnover": "7320",
      "trades": "2"
    },
    {
      "date": "2026-06-23",
      "bid": "1780.00",
      "ask": "1840.00",
      "open": "1810.00",
      "high": "1810.00",
      "low": "1810.00",
      "close": "1810.00",
      "average": "1810.00",
      "volume": "16",
      "turnover": "28960",
      "trades": "2"
    },
    {
      "date": "2026-06-24",
      "bid": "1660.00",
      "ask": "1700.00",
      "open": "1780.00",
      "high": "1780.00",
      "low": "1670.00",
      "close": "1670.00",
      "average": "1708.0769",
      "volume": "78",
      "turnover": "133230",
      "trades": "8"
    },
    {
      "date": "2026-06-25",
      "bid": "1660.00",
      "ask": "1700.00",
      "open": "1700.00",
      "high": "1710.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1701.9231",
      "volume": "26",
      "turnover": "44250",
      "trades": "4"
    },
    {
      "date": "2026-06-26",
      "bid": "1660.00",
      "ask": "1720.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1700.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-29",
      "bid": "1660.00",
      "ask": "1710.00",
      "open": "1660.00",
      "high": "1680.00",
      "low": "1660.00",
      "close": "1680.00",
      "average": "1673.3333",
      "volume": "3",
      "turnover": "5020",
      "trades": "2"
    },
    {
      "date": "2026-06-30",
      "bid": "1660.00",
      "ask": "1690.00",
      "open": "1670.00",
      "high": "1690.00",
      "low": "1670.00",
      "close": "1690.00",
      "average": "1687.50",
      "volume": "40",
      "turnover": "67500",
      "trades": "6"
    },
    {
      "date": "2026-07-01",
      "bid": "1660.00",
      "ask": "1690.00",
      "open": "1670.00",
      "high": "1670.00",
      "low": "1670.00",
      "close": "1670.00",
      "average": "1670.00",
      "volume": "3",
      "turnover": "5010",
      "trades": "1"
    },
    {
      "date": "2026-07-02",
      "bid": "1660.00",
      "ask": "1700.00",
      "open": "1700.00",
      "high": "1700.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1700.00",
      "volume": "5",
      "turnover": "8500",
      "trades": "2"
    },
    {
      "date": "2026-07-03",
      "bid": "1690.00",
      "ask": "1720.00",
      "open": "1700.00",
      "high": "1720.00",
      "low": "1700.00",
      "close": "1720.00",
      "average": "1714.2857",
      "volume": "7",
      "turnover": "12000",
      "trades": "2"
    },
    {
      "date": "2026-07-06",
      "bid": "1680.00",
      "ask": "1730.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1720.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-07",
      "bid": "1670.00",
      "ask": "1710.00",
      "open": "1680.00",
      "high": "1710.00",
      "low": "1660.00",
      "close": "1710.00",
      "average": "1680.4762",
      "volume": "21",
      "turnover": "35290",
      "trades": "5"
    },
    {
      "date": "2026-07-08",
      "bid": "1720.00",
      "ask": "1740.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1700.00",
      "close": "1720.00",
      "average": "1719.20",
      "volume": "25",
      "turnover": "42980",
      "trades": "4"
    },
    {
      "date": "2026-07-09",
      "bid": "1700.00",
      "ask": "1720.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1720.00",
      "close": "1720.00",
      "average": "1720.00",
      "volume": "2",
      "turnover": "3440",
      "trades": "1"
    },
    {
      "date": "2026-07-10",
      "bid": "1700.00",
      "ask": "1740.00",
      "open": "1700.00",
      "high": "1700.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1700.00",
      "volume": "4",
      "turnover": "6800",
      "trades": "1"
    },
    {
      "date": "2026-07-13",
      "bid": "1680.00",
      "ask": "1740.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "4",
      "turnover": "6720",
      "trades": "1"
    },
    {
      "date": "2026-07-14",
      "bid": "1640.00",
      "ask": "1700.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "6",
      "turnover": "10080",
      "trades": "1"
    },
    {
      "date": "2026-07-15",
      "bid": "1670.00",
      "ask": "1710.00",
      "open": "1640.00",
      "high": "1670.00",
      "low": "1640.00",
      "close": "1670.00",
      "average": "1667.1875",
      "volume": "32",
      "turnover": "53350",
      "trades": "4"
    },
    {
      "date": "2026-07-16",
      "bid": "1650.00",
      "ask": "1710.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1670.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-17",
      "bid": "1680.00",
      "ask": "1720.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "3",
      "turnover": "5040",
      "trades": "1"
    },
    {
      "date": "2026-07-20",
      "bid": "1660.00",
      "ask": "1720.00",
      "open": "1710.00",
      "high": "1720.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1704.7368",
      "volume": "19",
      "turnover": "32390",
      "trades": "3"
    },
    {
      "date": "2026-07-21",
      "bid": "1660.00",
      "ask": "1700.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1690.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-22",
      "bid": "1680.00",
      "ask": "1720.00",
      "open": "1690.00",
      "high": "1700.00",
      "low": "1690.00",
      "close": "1700.00",
      "average": "1696.8966",
      "volume": "29",
      "turnover": "49210",
      "trades": "3"
    },
    {
      "date": "2026-07-23",
      "bid": "1660.00",
      "ask": "1700.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1700.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-24",
      "bid": "1700.00",
      "ask": "1720.00",
      "open": "1720.00",
      "high": "1720.00",
      "low": "1700.00",
      "close": "1700.00",
      "average": "1705.7143",
      "volume": "14",
      "turnover": "23880",
      "trades": "3"
    },
    {
      "date": "2026-07-27",
      "bid": "1690.00",
      "ask": "1730.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "2",
      "turnover": "3360",
      "trades": "1"
    },
    {
      "date": "2026-07-28",
      "bid": "1690.00",
      "ask": "1730.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1680.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-29",
      "bid": "1690.00",
      "ask": "1730.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1680.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-30",
      "bid": "1690.00",
      "ask": "1740.00",
      "open": "1730.00",
      "high": "1730.00",
      "low": "1730.00",
      "close": "1730.00",
      "average": "1730.00",
      "volume": "2",
      "turnover": "3460",
      "trades": "1"
    },
    {
      "date": "2026-07-31",
      "bid": "1690.00",
      "ask": "1740.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1730.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-03",
      "bid": "1670.00",
      "ask": "1690.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "1730.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-04",
      "bid": "1690.00",
      "ask": "1730.00",
      "open": "1690.00",
      "high": "1690.00",
      "low": "1690.00",
      "close": "1690.00",
      "average": "1690.00",
      "volume": "2",
      "turnover": "3380",
      "trades": "1"
    },
    {
      "date": "2026-08-05",
      "bid": "1680.00",
      "ask": "1710.00",
      "open": "1690.00",
      "high": "1700.00",
      "low": "1670.00",
      "close": "1680.00",
      "average": "1693.617",
      "volume": "141",
      "turnover": "238800",
      "trades": "9"
    },
    {
      "date": "2026-08-06",
      "bid": "1670.00",
      "ask": "1710.00",
      "open": "1680.00",
      "high": "1680.00",
      "low": "1680.00",
      "close": "1680.00",
      "average": "1680.00",
      "volume": "26",
      "turnover": "43680",
      "trades": "2"
    }
  ]
}