{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX66/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/elux-a?id=TX66",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX66",
    "asset_class": "SHARES",
    "isin": "SE0016589170",
    "symbol": "ELUX A",
    "company": "Electrolux A",
    "market": null,
    "last_sale_price": "SEK 30.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": null,
      "ask": null,
      "open": "145.0117",
      "high": "148.1872",
      "low": "145.0117",
      "close": "148.1872",
      "average": "148.1637",
      "volume": "510.16",
      "turnover": "75588",
      "trades": "14"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "146.0702",
      "close": "146.0702",
      "average": "147.9947",
      "volume": "415.69",
      "turnover": "61520",
      "trades": "6"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "147.1287",
      "high": "147.1287",
      "low": "133.3684",
      "close": "133.3684",
      "average": "136.8668",
      "volume": "445.92",
      "turnover": "61032",
      "trades": "16"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "145.0117",
      "high": "145.0117",
      "low": "145.0117",
      "close": "145.0117",
      "average": "145.0117",
      "volume": "808.7",
      "turnover": "117272",
      "trades": "3"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "145.0117",
      "high": "145.0117",
      "low": "145.0117",
      "close": "145.0117",
      "average": "145.0117",
      "volume": "341.99",
      "turnover": "49594",
      "trades": "10"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "140.7778",
      "high": "148.1872",
      "low": "134.4269",
      "close": "148.1872",
      "average": "147.7338",
      "volume": "922.07",
      "turnover": "136222",
      "trades": "15"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "148.1872",
      "close": "148.1872",
      "average": "148.1872",
      "volume": "238.07",
      "turnover": "35280",
      "trades": "11"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "134.4269",
      "high": "148.1872",
      "low": "134.4269",
      "close": "148.1872",
      "average": "143.8014",
      "volume": "948.52",
      "turnover": "136400",
      "trades": "14"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "147.1287",
      "close": "147.1287",
      "average": "147.9621",
      "volume": "239.96",
      "turnover": "35506",
      "trades": "8"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "147.1287",
      "high": "147.1287",
      "low": "135.4854",
      "close": "135.4854",
      "average": "135.5396",
      "volume": "627.31",
      "turnover": "85026",
      "trades": "8"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "138.6608",
      "high": "147.1287",
      "low": "138.6608",
      "close": "147.1287",
      "average": "146.7113",
      "volume": "268.3",
      "turnover": "39364",
      "trades": "14"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "141.8363",
      "high": "141.8363",
      "low": "141.8363",
      "close": "141.8363",
      "average": "141.8363",
      "volume": "219.18",
      "turnover": "31088",
      "trades": "4"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "139.7193",
      "high": "139.7193",
      "low": "137.6024",
      "close": "139.7193",
      "average": "139.6135",
      "volume": "188.95",
      "turnover": "26380",
      "trades": "4"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "137.6024",
      "close": "148.1872",
      "average": "139.2726",
      "volume": "1065.67",
      "turnover": "148420",
      "trades": "13"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "148.1872",
      "close": "148.1872",
      "average": "148.1872",
      "volume": "1358.55",
      "turnover": "201320",
      "trades": "8"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "146.0702",
      "close": "146.0702",
      "average": "147.8538",
      "volume": "239.96",
      "turnover": "35480",
      "trades": "7"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "146.0702",
      "high": "146.0702",
      "low": "146.0702",
      "close": "146.0702",
      "average": "146.0702",
      "volume": "245.63",
      "turnover": "35880",
      "trades": "2"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "139.7193",
      "high": "145.0117",
      "low": "139.7193",
      "close": "145.0117",
      "average": "141.6202",
      "volume": "453.48",
      "turnover": "64222",
      "trades": "13"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "145.0117",
      "high": "145.0117",
      "low": "142.8948",
      "close": "142.8948",
      "average": "144.3829",
      "volume": "190.83",
      "turnover": "27554",
      "trades": "11"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "142.8948",
      "high": "146.0702",
      "low": "142.8948",
      "close": "146.0702",
      "average": "145.1831",
      "volume": "595.19",
      "turnover": "86412",
      "trades": "10"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "146.0702",
      "high": "146.0702",
      "low": "145.0117",
      "close": "146.0702",
      "average": "145.877",
      "volume": "258.86",
      "turnover": "37762",
      "trades": "13"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "146.0702",
      "high": "147.1287",
      "low": "146.0702",
      "close": "147.1287",
      "average": "146.087",
      "volume": "238.07",
      "turnover": "34780",
      "trades": "5"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "148.1872",
      "close": "148.1872",
      "average": "148.1872",
      "volume": "85.02",
      "turnover": "12600",
      "trades": "3"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "148.1872",
      "close": "148.1872",
      "average": "148.1872",
      "volume": "9.44",
      "turnover": "1400",
      "trades": "2"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "148.1872",
      "high": "148.1872",
      "low": "148.1872",
      "close": "148.1872",
      "average": "148.1872",
      "volume": "181.39",
      "turnover": "26880",
      "trades": "1"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "147.1287",
      "high": "147.1287",
      "low": "147.1287",
      "close": "147.1287",
      "average": "147.1287",
      "volume": "68.02",
      "turnover": "10008",
      "trades": "5"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "147.1287",
      "high": "147.1287",
      "low": "142.8948",
      "close": "143.9532",
      "average": "145.9607",
      "volume": "547.95",
      "turnover": "79980",
      "trades": "7"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "143.9532",
      "high": "143.9532",
      "low": "143.9532",
      "close": "143.9532",
      "average": "143.9532",
      "volume": "224.85",
      "turnover": "32368",
      "trades": "10"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "143.9532",
      "high": "143.9532",
      "low": "142.8948",
      "close": "142.8948",
      "average": "143.0336",
      "volume": "115.25",
      "turnover": "16486",
      "trades": "6"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "142.8948",
      "high": "142.8948",
      "low": "142.8948",
      "close": "142.8948",
      "average": "142.8948",
      "volume": "7.55",
      "turnover": "1080",
      "trades": "1"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "142.8948",
      "high": "142.8948",
      "low": "142.8948",
      "close": "142.8948",
      "average": "142.8948",
      "volume": "598.97",
      "turnover": "85590",
      "trades": "5"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "136.5439",
      "high": "136.5439",
      "low": "129.1345",
      "close": "129.1345",
      "average": "130.9638",
      "volume": "757.69",
      "turnover": "99230",
      "trades": "12"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "134.4269",
      "high": "134.4269",
      "low": "134.4269",
      "close": "134.4269",
      "average": "134.4269",
      "volume": "213.51",
      "turnover": "28702",
      "trades": "5"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "134.4269",
      "high": "134.4269",
      "low": "134.4269",
      "close": "134.4269",
      "average": "134.4269",
      "volume": "92.58",
      "turnover": "12446",
      "trades": "6"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "135.4854",
      "high": "137.6024",
      "low": "135.4854",
      "close": "137.6024",
      "average": "136.5332",
      "volume": "1122.36",
      "turnover": "153240",
      "trades": "5"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "137.6024",
      "high": "137.6024",
      "low": "136.5439",
      "close": "137.6024",
      "average": "137.1393",
      "volume": "30.23",
      "turnover": "4146",
      "trades": "6"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "137.6024",
      "high": "137.6024",
      "low": "137.6024",
      "close": "137.6024",
      "average": "137.6024",
      "volume": "47.23",
      "turnover": "6500",
      "trades": "6"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "133.3684",
      "high": "133.3684",
      "low": "133.3684",
      "close": "133.3684",
      "average": "133.3684",
      "volume": "22.67",
      "turnover": "3024",
      "trades": "3"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "135.4854",
      "high": "135.4854",
      "low": "135.4854",
      "close": "135.4854",
      "average": "135.4854",
      "volume": "18.89",
      "turnover": "2560",
      "trades": "2"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "135.4854",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "130.193",
      "low": "130.193",
      "close": "130.193",
      "average": "130.193",
      "volume": "436.47",
      "turnover": "56826",
      "trades": "8"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "135.4854",
      "low": "130.193",
      "close": "135.4854",
      "average": "132.0164",
      "volume": "224.85",
      "turnover": "29684",
      "trades": "10"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "135.4854",
      "high": "135.4854",
      "low": "134.4269",
      "close": "135.4854",
      "average": "134.7382",
      "volume": "160.6",
      "turnover": "21640",
      "trades": "10"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "5.66",
      "turnover": "750",
      "trades": "2"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "136.5439",
      "low": "132.31",
      "close": "136.5439",
      "average": "135.4232",
      "volume": "128.48",
      "turnover": "17400",
      "trades": "2"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "77.46",
      "turnover": "10250",
      "trades": "4"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "132.31",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "132.31",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "132.31",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "132.31",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "126.2237",
      "high": "126.2237",
      "low": "126.2237",
      "close": "126.2237",
      "average": "126.2237",
      "volume": "3.77",
      "turnover": "477",
      "trades": "2"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "99.7088",
      "high": "125.4298",
      "low": "99.7088",
      "close": "125.4298",
      "average": "120.6071",
      "volume": "60.46",
      "turnover": "7292.4",
      "trades": "10"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "118.2851",
      "close": "118.2851",
      "average": "118.381",
      "volume": "151.16",
      "turnover": "17894.5",
      "trades": "9"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "118.0205",
      "low": "116.4328",
      "close": "118.0205",
      "average": "117.7823",
      "volume": "75.58",
      "turnover": "8902",
      "trades": "7"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4328",
      "volume": "173.83",
      "turnover": "20240",
      "trades": "5"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4328",
      "volume": "39.67",
      "turnover": "4620",
      "trades": "3"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "116.6974",
      "high": "116.6974",
      "low": "116.6974",
      "close": "116.6974",
      "average": "116.6974",
      "volume": "198.39",
      "turnover": "23152.5",
      "trades": "6"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "116.6974",
      "high": "116.6974",
      "low": "116.6974",
      "close": "116.6974",
      "average": "116.6974",
      "volume": "32.12",
      "turnover": "3748.5",
      "trades": "5"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "115.9035",
      "close": "115.9035",
      "average": "116.4302",
      "volume": "387.34",
      "turnover": "45099",
      "trades": "3"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "115.9035",
      "high": "115.9035",
      "low": "113.2573",
      "close": "113.2573",
      "average": "115.3079",
      "volume": "512.05",
      "turnover": "59044",
      "trades": "12"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "113.2573",
      "high": "116.4328",
      "low": "113.2573",
      "close": "114.845",
      "average": "113.7535",
      "volume": "241.85",
      "turnover": "27512",
      "trades": "11"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "114.3158",
      "high": "117.4912",
      "low": "114.3158",
      "close": "117.4912",
      "average": "116.0478",
      "volume": "20.78",
      "turnover": "2412",
      "trades": "4"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "117.2266",
      "high": "117.2266",
      "low": "117.2266",
      "close": "117.2266",
      "average": "117.2266",
      "volume": "188.95",
      "turnover": "22150",
      "trades": "2"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "105.848",
      "high": "114.845",
      "low": "105.848",
      "close": "114.845",
      "average": "107.393",
      "volume": "1029.77",
      "turnover": "110591",
      "trades": "19"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "114.845",
      "high": "114.845",
      "low": "114.845",
      "close": "114.845",
      "average": "114.845",
      "volume": "215.4",
      "turnover": "24738",
      "trades": "2"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "114.845",
      "high": "114.845",
      "low": "114.845",
      "close": "114.845",
      "average": "114.845",
      "volume": "58.57",
      "turnover": "6727",
      "trades": "3"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "114.845",
      "high": "114.845",
      "low": "114.845",
      "close": "114.845",
      "average": "114.845",
      "volume": "285.31",
      "turnover": "32767",
      "trades": "3"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "113.7866",
      "high": "114.845",
      "low": "113.7866",
      "close": "114.845",
      "average": "114.698",
      "volume": "544.17",
      "turnover": "62416",
      "trades": "13"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4328",
      "volume": "75.58",
      "turnover": "8800",
      "trades": "2"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4328",
      "volume": "24.56",
      "turnover": "2860",
      "trades": "2"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "117.2266",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4349",
      "volume": "710.45",
      "turnover": "82721.5",
      "trades": "9"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "117.2266",
      "high": "117.2266",
      "low": "116.4328",
      "close": "116.4328",
      "average": "117.1493",
      "volume": "213.51",
      "turnover": "25013",
      "trades": "4"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "116.6974",
      "high": "116.6974",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.588",
      "volume": "644.32",
      "turnover": "75120",
      "trades": "10"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "108.7588",
      "high": "116.1681",
      "low": "108.7588",
      "close": "116.1681",
      "average": "116.0788",
      "volume": "313.65",
      "turnover": "36409",
      "trades": "7"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "116.1681",
      "high": "116.962",
      "low": "116.1681",
      "close": "116.962",
      "average": "116.5651",
      "volume": "7.55",
      "turnover": "881",
      "trades": "2"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "119.079",
      "high": "121.7252",
      "low": "119.079",
      "close": "121.7252",
      "average": "120.0558",
      "volume": "882.39",
      "turnover": "105937",
      "trades": "21"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "123.8421",
      "high": "132.31",
      "low": "123.8421",
      "close": "132.31",
      "average": "125.4607",
      "volume": "485.6",
      "turnover": "60924",
      "trades": "20"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "135.4854",
      "high": "135.4854",
      "low": "132.31",
      "close": "132.31",
      "average": "134.4013",
      "volume": "3287.73",
      "turnover": "441876",
      "trades": "31"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "1105.35",
      "turnover": "146250",
      "trades": "8"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "133.3684",
      "high": "133.3684",
      "low": "133.3684",
      "close": "133.3684",
      "average": "133.3684",
      "volume": "115.25",
      "turnover": "15372",
      "trades": "5"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "117.4912",
      "close": "117.4912",
      "average": "122.1674",
      "volume": "425.13",
      "turnover": "51938",
      "trades": "10"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "121.7252",
      "close": "121.7252",
      "average": "121.7252",
      "volume": "1337.76",
      "turnover": "162840",
      "trades": "22"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "121.7252",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "120.6667",
      "close": "120.6667",
      "average": "121.6846",
      "volume": "493.16",
      "turnover": "60010",
      "trades": "8"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "120.6667",
      "high": "127.0176",
      "low": "120.6667",
      "close": "127.0176",
      "average": "126.4273",
      "volume": "935.3",
      "turnover": "118248",
      "trades": "14"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "128.076",
      "close": "128.076",
      "average": "131.2445",
      "volume": "285.31",
      "turnover": "37446",
      "trades": "17"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "127.0176",
      "high": "128.076",
      "low": "127.0176",
      "close": "128.076",
      "average": "127.9976",
      "volume": "102.03",
      "turnover": "13060",
      "trades": "3"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "127.0176",
      "high": "127.0176",
      "low": "127.0176",
      "close": "127.0176",
      "average": "127.0176",
      "volume": "13.22",
      "turnover": "1680",
      "trades": "4"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "128.076",
      "high": "128.076",
      "low": "123.8421",
      "close": "123.8421",
      "average": "123.9139",
      "volume": "111.48",
      "turnover": "13814",
      "trades": "7"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "123.8421",
      "high": "123.8421",
      "low": "122.7836",
      "close": "122.7836",
      "average": "123.4614",
      "volume": "525.28",
      "turnover": "64852",
      "trades": "6"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "122.7836",
      "high": "122.7836",
      "low": "120.6667",
      "close": "120.6667",
      "average": "121.1724",
      "volume": "806.81",
      "turnover": "97764",
      "trades": "12"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "123.8421",
      "low": "121.7252",
      "close": "123.8421",
      "average": "122.4852",
      "volume": "502.6",
      "turnover": "61562",
      "trades": "11"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "124.9006",
      "high": "124.9006",
      "low": "123.8421",
      "close": "123.8421",
      "average": "124.8622",
      "volume": "833.27",
      "turnover": "104044",
      "trades": "7"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "123.8421",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "123.8421",
      "high": "123.8421",
      "low": "113.2573",
      "close": "113.2573",
      "average": "123.1806",
      "volume": "30.23",
      "turnover": "3724",
      "trades": "2"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "114.3158",
      "high": "123.8421",
      "low": "114.3158",
      "close": "123.8421",
      "average": "118.3307",
      "volume": "164.38",
      "turnover": "19452",
      "trades": "12"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "127.0176",
      "high": "127.0176",
      "low": "123.8421",
      "close": "123.8421",
      "average": "124.9968",
      "volume": "103.92",
      "turnover": "12990",
      "trades": "6"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "130.193",
      "low": "130.193",
      "close": "130.193",
      "average": "130.193",
      "volume": "66.13",
      "turnover": "8610",
      "trades": "7"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "130.193",
      "low": "119.6082",
      "close": "119.6082",
      "average": "122.578",
      "volume": "525.28",
      "turnover": "64388",
      "trades": "10"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "119.6082",
      "high": "119.6082",
      "low": "119.6082",
      "close": "119.6082",
      "average": "119.6082",
      "volume": "1.88",
      "turnover": "226",
      "trades": "1"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "119.6082",
      "high": "130.193",
      "low": "119.6082",
      "close": "130.193",
      "average": "124.5187",
      "volume": "366.56",
      "turnover": "45644",
      "trades": "13"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "129.1345",
      "high": "129.1345",
      "low": "121.7252",
      "close": "121.7252",
      "average": "124.2103",
      "volume": "1086.46",
      "turnover": "134950",
      "trades": "16"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "120.6667",
      "close": "120.6667",
      "average": "120.8736",
      "volume": "1932.96",
      "turnover": "233644",
      "trades": "16"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "122.7836",
      "high": "122.7836",
      "low": "121.7252",
      "close": "121.7252",
      "average": "122.7332",
      "volume": "396.79",
      "turnover": "48700",
      "trades": "7"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "121.7252",
      "close": "121.7252",
      "average": "123.2181",
      "volume": "1192.27",
      "turnover": "146910",
      "trades": "30"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "123.8421",
      "high": "123.8421",
      "low": "123.8421",
      "close": "123.8421",
      "average": "123.8421",
      "volume": "188.95",
      "turnover": "23400",
      "trades": "4"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "130.193",
      "low": "130.193",
      "close": "130.193",
      "average": "130.193",
      "volume": "347.66",
      "turnover": "45264",
      "trades": "12"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "130.193",
      "high": "131.2515",
      "low": "130.193",
      "close": "131.2515",
      "average": "130.2618",
      "volume": "1453.02",
      "turnover": "189274",
      "trades": "19"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "131.2515",
      "high": "131.2515",
      "low": "131.2515",
      "close": "131.2515",
      "average": "131.2515",
      "volume": "287.2",
      "turnover": "37696",
      "trades": "7"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "131.2515",
      "high": "133.3684",
      "low": "131.2515",
      "close": "133.3684",
      "average": "132.6092",
      "volume": "273.97",
      "turnover": "36332",
      "trades": "9"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "2116.24",
      "turnover": "280000",
      "trades": "13"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "103.92",
      "turnover": "13750",
      "trades": "5"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "132.31",
      "low": "132.31",
      "close": "132.31",
      "average": "132.31",
      "volume": "9.44",
      "turnover": "1250",
      "trades": "2"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "132.31",
      "high": "133.3684",
      "low": "132.31",
      "close": "133.3684",
      "average": "132.914",
      "volume": "2565.94",
      "turnover": "341050",
      "trades": "12"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "133.3684",
      "high": "133.3684",
      "low": "133.3684",
      "close": "133.3684",
      "average": "133.3684",
      "volume": "396.79",
      "turnover": "52920",
      "trades": "6"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "133.3684",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "117.4912",
      "high": "130.193",
      "low": "117.4912",
      "close": "130.193",
      "average": "126.7622",
      "volume": "1128.03",
      "turnover": "142992",
      "trades": "14"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "131.2515",
      "high": "131.2515",
      "low": "131.2515",
      "close": "131.2515",
      "average": "131.2515",
      "volume": "2169.14",
      "turnover": "284704",
      "trades": "14"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "129.1345",
      "high": "129.1345",
      "low": "129.1345",
      "close": "129.1345",
      "average": "129.1345",
      "volume": "47.23",
      "turnover": "6100",
      "trades": "6"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "128.076",
      "high": "128.076",
      "low": "128.076",
      "close": "128.076",
      "average": "128.076",
      "volume": "585.74",
      "turnover": "75020",
      "trades": "6"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "129.1345",
      "high": "129.1345",
      "low": "129.1345",
      "close": "129.1345",
      "average": "129.1345",
      "volume": "430.8",
      "turnover": "55632",
      "trades": "8"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "124.9006",
      "high": "124.9006",
      "low": "124.9006",
      "close": "124.9006",
      "average": "124.9006",
      "volume": "20.78",
      "turnover": "2596",
      "trades": "2"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "122.7836",
      "high": "122.7836",
      "low": "106.9064",
      "close": "106.9064",
      "average": "112.4122",
      "volume": "1228.17",
      "turnover": "138062",
      "trades": "13"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "107.9649",
      "high": "121.7252",
      "low": "107.9649",
      "close": "121.7252",
      "average": "110.3272",
      "volume": "5216.91",
      "turnover": "575568",
      "trades": "26"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "119.6082",
      "high": "120.6667",
      "low": "119.6082",
      "close": "120.6667",
      "average": "120.0908",
      "volume": "256.97",
      "turnover": "30860",
      "trades": "8"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "120.6667",
      "close": "120.6667",
      "average": "121.7182",
      "volume": "285.31",
      "turnover": "34728",
      "trades": "4"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "111.1404",
      "high": "111.1404",
      "low": "111.1404",
      "close": "111.1404",
      "average": "111.1404",
      "volume": "683.99",
      "turnover": "76020",
      "trades": "20"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "121.7252",
      "low": "121.7252",
      "close": "121.7252",
      "average": "121.7252",
      "volume": "1897.05",
      "turnover": "230920",
      "trades": "12"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "121.7252",
      "high": "127.0176",
      "low": "121.7252",
      "close": "127.0176",
      "average": "126.8732",
      "volume": "1247.07",
      "turnover": "158220",
      "trades": "13"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "127.0176",
      "high": "127.0176",
      "low": "127.0176",
      "close": "127.0176",
      "average": "127.0176",
      "volume": "561.18",
      "turnover": "71280",
      "trades": "10"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "127.0176",
      "high": "127.0176",
      "low": "125.9591",
      "close": "127.0176",
      "average": "126.2392",
      "volume": "385.45",
      "turnover": "48660",
      "trades": "4"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "126.59",
      "turnover": "15946",
      "trades": "3"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "1.88",
      "turnover": "238",
      "trades": "1"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "419.46",
      "turnover": "52836",
      "trades": "7"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "41.56",
      "turnover": "5236",
      "trades": "6"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "22.67",
      "turnover": "2856",
      "trades": "2"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "125.9591",
      "high": "125.9591",
      "low": "125.9591",
      "close": "125.9591",
      "average": "125.9591",
      "volume": "51.01",
      "turnover": "6426",
      "trades": "4"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "111.1404",
      "high": "121.7252",
      "low": "111.1404",
      "close": "121.7252",
      "average": "120.6158",
      "volume": "432.69",
      "turnover": "52190",
      "trades": "9"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "120.6667",
      "high": "120.6667",
      "low": "120.6667",
      "close": "120.6667",
      "average": "120.6667",
      "volume": "1.88",
      "turnover": "228",
      "trades": "1"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "120.6667",
      "high": "127.0176",
      "low": "120.6667",
      "close": "127.0176",
      "average": "123.8421",
      "volume": "11.33",
      "turnover": "1404",
      "trades": "3"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "127.0176",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "116.4328",
      "high": "116.4328",
      "low": "116.4328",
      "close": "116.4328",
      "average": "116.4328",
      "volume": "646.2",
      "turnover": "75240",
      "trades": "6"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "115.3743",
      "high": "115.3743",
      "low": "106.9064",
      "close": "106.9064",
      "average": "115.213",
      "volume": "198.39",
      "turnover": "22858",
      "trades": "5"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "106.9064",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "110.0819",
      "high": "110.0819",
      "low": "110.0819",
      "close": "110.0819",
      "average": "110.0819",
      "volume": "5.66",
      "turnover": "624",
      "trades": "1"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "109.0234",
      "high": "109.0234",
      "low": "109.0234",
      "close": "109.0234",
      "average": "109.0234",
      "volume": "49.12",
      "turnover": "5356",
      "trades": "4"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "106.9064",
      "high": "109.0234",
      "low": "106.9064",
      "close": "109.0234",
      "average": "108.909",
      "volume": "69.91",
      "turnover": "7614",
      "trades": "7"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "109.0234",
      "high": "109.0234",
      "low": "106.9064",
      "close": "106.9064",
      "average": "107.2961",
      "volume": "379.78",
      "turnover": "40750",
      "trades": "8"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "103.2018",
      "high": "103.2018",
      "low": "103.2018",
      "close": "103.2018",
      "average": "103.2018",
      "volume": "343.88",
      "turnover": "35490",
      "trades": "8"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "111.48",
      "turnover": "10030",
      "trades": "2"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "91.5585",
      "high": "92.617",
      "low": "91.5585",
      "close": "92.617",
      "average": "92.3315",
      "volume": "672.66",
      "turnover": "62108",
      "trades": "11"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "62.35",
      "turnover": "5775",
      "trades": "4"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "93.1462",
      "high": "94.7339",
      "low": "93.1462",
      "close": "94.7339",
      "average": "94.7097",
      "volume": "247.52",
      "turnover": "23443",
      "trades": "6"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.7339",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "97.9094",
      "close": "97.9094",
      "average": "97.9094",
      "volume": "7.55",
      "turnover": "740",
      "trades": "1"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.9094",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "98.4386",
      "low": "98.4386",
      "close": "98.4386",
      "average": "98.4386",
      "volume": "207.84",
      "turnover": "20460",
      "trades": "7"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "7.55",
      "turnover": "760",
      "trades": "2"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "101.614",
      "high": "101.614",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5582",
      "volume": "740.68",
      "turnover": "74482",
      "trades": "9"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.5556",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.5556",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "102.6725",
      "high": "103.2018",
      "low": "102.6725",
      "close": "103.2018",
      "average": "102.9371",
      "volume": "377.9",
      "turnover": "38900",
      "trades": "6"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": "103.2018",
      "high": "103.2018",
      "low": "103.2018",
      "close": "103.2018",
      "average": "103.2018",
      "volume": "47.23",
      "turnover": "4875",
      "trades": "1"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "103.2018",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "97.9094",
      "close": "97.9094",
      "average": "97.9094",
      "volume": "3.77",
      "turnover": "370",
      "trades": "1"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.9094",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "98.4386",
      "low": "98.4386",
      "close": "98.4386",
      "average": "98.4386",
      "volume": "96.36",
      "turnover": "9486",
      "trades": "3"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "98.9678",
      "high": "98.9678",
      "low": "98.9678",
      "close": "98.9678",
      "average": "98.9678",
      "volume": "43.45",
      "turnover": "4301",
      "trades": "1"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "105.848",
      "high": "105.848",
      "low": "105.848",
      "close": "105.848",
      "average": "105.848",
      "volume": "32.12",
      "turnover": "3400",
      "trades": "2"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "105.848",
      "high": "105.848",
      "low": "105.848",
      "close": "105.848",
      "average": "105.848",
      "volume": "107.7",
      "turnover": "11400",
      "trades": "3"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "105.848",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "97.9094",
      "close": "97.9094",
      "average": "97.9094",
      "volume": "115.25",
      "turnover": "11285",
      "trades": "6"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.9094",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.9094",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "98.4386",
      "low": "98.4386",
      "close": "98.4386",
      "average": "98.4386",
      "volume": "3.77",
      "turnover": "372",
      "trades": "1"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "99.4971",
      "low": "98.4386",
      "close": "99.4971",
      "average": "98.9325",
      "volume": "28.34",
      "turnover": "2804",
      "trades": "5"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "100.0263",
      "high": "100.0263",
      "low": "100.0263",
      "close": "100.0263",
      "average": "100.0263",
      "volume": "107.7",
      "turnover": "10773",
      "trades": "2"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.0263",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "94.47",
      "turnover": "9500",
      "trades": "2"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "47.23",
      "turnover": "4750",
      "trades": "2"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "18.89",
      "turnover": "1900",
      "trades": "1"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "92.58",
      "turnover": "9310",
      "trades": "2"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "95.7924",
      "close": "95.7924",
      "average": "98.3905",
      "volume": "62.35",
      "turnover": "6135",
      "trades": "2"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "98.9678",
      "low": "98.4386",
      "close": "98.9678",
      "average": "98.7171",
      "volume": "35.9",
      "turnover": "3544",
      "trades": "3"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "98.4386",
      "low": "98.4386",
      "close": "98.4386",
      "average": "98.4386",
      "volume": "168.16",
      "turnover": "16554",
      "trades": "8"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.4386",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "102.1433",
      "high": "102.1433",
      "low": "102.1433",
      "close": "102.1433",
      "average": "102.1433",
      "volume": "136.04",
      "turnover": "13896",
      "trades": "3"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.1433",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.1433",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "89.9708",
      "low": "87.3246",
      "close": "89.9708",
      "average": "87.5651",
      "volume": "207.84",
      "turnover": "18200",
      "trades": "5"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "120.92",
      "turnover": "10944",
      "trades": "2"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "91.0292",
      "high": "91.0292",
      "low": "91.0292",
      "close": "91.0292",
      "average": "91.0292",
      "volume": "47.23",
      "turnover": "4300",
      "trades": "2"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "28.34",
      "turnover": "2625",
      "trades": "1"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "26.45",
      "turnover": "2450",
      "trades": "1"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "87.3246",
      "low": "87.3246",
      "close": "87.3246",
      "average": "87.3246",
      "volume": "188.95",
      "turnover": "16500",
      "trades": "6"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "88.9123",
      "low": "87.3246",
      "close": "88.9123",
      "average": "88.0336",
      "volume": "389.23",
      "turnover": "34266",
      "trades": "10"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "89.9708",
      "low": "88.9123",
      "close": "89.9708",
      "average": "89.3827",
      "volume": "17",
      "turnover": "1520",
      "trades": "2"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "91.0292",
      "high": "91.5585",
      "low": "91.0292",
      "close": "91.5585",
      "average": "91.5481",
      "volume": "192.72",
      "turnover": "17644",
      "trades": "3"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.5585",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "92.0877",
      "high": "92.0877",
      "low": "92.0877",
      "close": "92.0877",
      "average": "92.0877",
      "volume": "83.13",
      "turnover": "7656",
      "trades": "1"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "95.2632",
      "close": "95.2632",
      "average": "95.2632",
      "volume": "18.89",
      "turnover": "1800",
      "trades": "2"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "89.9708",
      "close": "90.50",
      "average": "90.545",
      "volume": "177.61",
      "turnover": "16082",
      "trades": "4"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "87.3246",
      "low": "87.3246",
      "close": "87.3246",
      "average": "87.3246",
      "volume": "253.19",
      "turnover": "22110",
      "trades": "3"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "94.2047",
      "high": "100.5556",
      "low": "94.2047",
      "close": "100.5556",
      "average": "100.3417",
      "volume": "1122.36",
      "turnover": "112620",
      "trades": "8"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "102.6725",
      "low": "100.5556",
      "close": "102.6725",
      "average": "102.04",
      "volume": "232.4",
      "turnover": "23715",
      "trades": "8"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "104.2602",
      "high": "104.2602",
      "low": "102.6725",
      "close": "102.6725",
      "average": "103.361",
      "volume": "408.13",
      "turnover": "42185",
      "trades": "5"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "102.6725",
      "high": "102.6725",
      "low": "102.6725",
      "close": "102.6725",
      "average": "102.6725",
      "volume": "364.67",
      "turnover": "37442",
      "trades": "4"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.6725",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "102.6725",
      "high": "102.6725",
      "low": "102.6725",
      "close": "102.6725",
      "average": "102.6725",
      "volume": "11.33",
      "turnover": "1164",
      "trades": "2"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.6725",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "89.9708",
      "close": "89.9708",
      "average": "90.3886",
      "volume": "646.2",
      "turnover": "58410",
      "trades": "8"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "1258.4",
      "turnover": "113220",
      "trades": "9"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "95.2632",
      "close": "95.2632",
      "average": "95.2632",
      "volume": "1194.16",
      "turnover": "113760",
      "trades": "7"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.2632",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.2632",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "73.69",
      "turnover": "6630",
      "trades": "1"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "45.34",
      "turnover": "4080",
      "trades": "2"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "96.36",
      "turnover": "8670",
      "trades": "3"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "11.33",
      "turnover": "1020",
      "trades": "3"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "83.13",
      "turnover": "7480",
      "trades": "3"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "1.88",
      "turnover": "170",
      "trades": "1"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "105.81",
      "turnover": "9520",
      "trades": "2"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "85.7368",
      "high": "85.7368",
      "low": "85.7368",
      "close": "85.7368",
      "average": "85.7368",
      "volume": "18.89",
      "turnover": "1620",
      "trades": "1"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "86.7953",
      "low": "86.2661",
      "close": "86.7953",
      "average": "86.3068",
      "volume": "122.81",
      "turnover": "10600",
      "trades": "2"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.7953",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.7953",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "221.07",
      "turnover": "19656",
      "trades": "7"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.9123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "1.88",
      "turnover": "169",
      "trades": "1"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "5.66",
      "turnover": "504",
      "trades": "2"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.9123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "266.41",
      "turnover": "23688",
      "trades": "3"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "39.67",
      "turnover": "3528",
      "trades": "4"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "73.69",
      "turnover": "6552",
      "trades": "1"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.9123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "7.55",
      "turnover": "672",
      "trades": "1"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "245.63",
      "turnover": "21840",
      "trades": "3"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "1675.98",
      "turnover": "149016",
      "trades": "9"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "11.33",
      "turnover": "1008",
      "trades": "2"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "89.9708",
      "close": "89.9708",
      "average": "89.9708",
      "volume": "566.85",
      "turnover": "51000",
      "trades": "8"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "37.79",
      "turnover": "3380",
      "trades": "4"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "88.9123",
      "close": "88.9123",
      "average": "89.4286",
      "volume": "77.46",
      "turnover": "6928",
      "trades": "2"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.9123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "523.39",
      "turnover": "46536",
      "trades": "7"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "153.04",
      "turnover": "13608",
      "trades": "1"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "7.55",
      "turnover": "672",
      "trades": "1"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "1.88",
      "turnover": "169",
      "trades": "1"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "37.79",
      "turnover": "3380",
      "trades": "2"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "86.7953",
      "high": "87.3246",
      "low": "86.7953",
      "close": "87.3246",
      "average": "87.3162",
      "volume": "1199.83",
      "turnover": "104765",
      "trades": "13"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "88.383",
      "low": "87.3246",
      "close": "88.383",
      "average": "88.1254",
      "volume": "427.02",
      "turnover": "37632",
      "trades": "7"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.383",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "92.0877",
      "high": "92.0877",
      "low": "85.2076",
      "close": "85.2076",
      "average": "86.3355",
      "volume": "230.51",
      "turnover": "19902",
      "trades": "5"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": "84.1491",
      "high": "84.1491",
      "low": "84.1491",
      "close": "84.1491",
      "average": "84.1491",
      "volume": "3.77",
      "turnover": "318",
      "trades": "2"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "940.97",
      "turnover": "79680",
      "trades": "11"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.6784",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "134.15",
      "turnover": "11005",
      "trades": "3"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": "82.5614",
      "high": "82.5614",
      "low": "82.5614",
      "close": "82.5614",
      "average": "82.5614",
      "volume": "96.36",
      "turnover": "7956",
      "trades": "2"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "37.79",
      "turnover": "3100",
      "trades": "2"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.0322",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "188.95",
      "turnover": "15500",
      "trades": "2"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.0322",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "82.5614",
      "high": "82.5614",
      "low": "82.5614",
      "close": "82.5614",
      "average": "82.5614",
      "volume": "9.44",
      "turnover": "780",
      "trades": "2"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "82.5614",
      "high": "82.5614",
      "low": "82.5614",
      "close": "82.5614",
      "average": "82.5614",
      "volume": "5.66",
      "turnover": "468",
      "trades": "1"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "66.13",
      "turnover": "5425",
      "trades": "1"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.0322",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.9152",
      "low": "79.386",
      "close": "79.9152",
      "average": "79.5372",
      "volume": "13.22",
      "turnover": "1052",
      "trades": "2"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "491.27",
      "turnover": "39000",
      "trades": "6"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "566.85",
      "turnover": "45000",
      "trades": "4"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "75.6813",
      "low": "75.6813",
      "close": "75.6813",
      "average": "75.6813",
      "volume": "1806.36",
      "turnover": "136708",
      "trades": "7"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.6813",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "75.6813",
      "low": "75.6813",
      "close": "75.6813",
      "average": "75.6813",
      "volume": "15.11",
      "turnover": "1144",
      "trades": "2"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "75.6813",
      "low": "70.3889",
      "close": "70.3889",
      "average": "73.3291",
      "volume": "34.01",
      "turnover": "2494",
      "trades": "3"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "70.3889",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "69.8596",
      "high": "75.152",
      "low": "69.8596",
      "close": "75.152",
      "average": "75.0939",
      "volume": "515.83",
      "turnover": "38736",
      "trades": "4"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "69.8596",
      "high": "72.5058",
      "low": "69.8596",
      "close": "72.5058",
      "average": "71.9849",
      "volume": "479.93",
      "turnover": "34548",
      "trades": "6"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "72.5058",
      "high": "72.5058",
      "low": "72.5058",
      "close": "72.5058",
      "average": "72.5058",
      "volume": "17",
      "turnover": "1233",
      "trades": "3"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "81.5029",
      "high": "81.5029",
      "low": "76.2105",
      "close": "76.2105",
      "average": "76.659",
      "volume": "111.48",
      "turnover": "8546",
      "trades": "5"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.2105",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.2105",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.2105",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "76.2105",
      "low": "75.6813",
      "close": "76.2105",
      "average": "75.8002",
      "volume": "168.16",
      "turnover": "12747",
      "trades": "3"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.8567",
      "low": "78.3275",
      "close": "78.8567",
      "average": "78.7509",
      "volume": "47.23",
      "turnover": "3720",
      "trades": "2"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.8567",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "78.8567",
      "high": "78.8567",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.5556",
      "volume": "109.59",
      "turnover": "8609",
      "trades": "3"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.8567",
      "low": "78.3275",
      "close": "78.8567",
      "average": "78.6036",
      "volume": "391.12",
      "turnover": "30744",
      "trades": "7"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "78.8567",
      "high": "78.8567",
      "low": "78.8567",
      "close": "78.8567",
      "average": "78.8567",
      "volume": "1.88",
      "turnover": "149",
      "trades": "1"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.8567",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.8567",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "73.0351",
      "low": "73.0351",
      "close": "73.0351",
      "average": "73.0351",
      "volume": "566.85",
      "turnover": "41400",
      "trades": "3"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "76.2105",
      "high": "79.386",
      "low": "76.2105",
      "close": "79.386",
      "average": "78.6427",
      "volume": "266.41",
      "turnover": "20952",
      "trades": "9"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "345.77",
      "turnover": "27450",
      "trades": "7"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "13.22",
      "turnover": "1050",
      "trades": "3"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.9152",
      "low": "79.386",
      "close": "79.9152",
      "average": "79.8874",
      "volume": "35.9",
      "turnover": "2868",
      "trades": "5"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "79.9152",
      "high": "79.9152",
      "low": "79.9152",
      "close": "79.9152",
      "average": "79.9152",
      "volume": "238.07",
      "turnover": "19026",
      "trades": "5"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.9152",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "17",
      "turnover": "1350",
      "trades": "1"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.386",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "20.78",
      "turnover": "1650",
      "trades": "1"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "73.5643",
      "high": "73.5643",
      "low": "73.5643",
      "close": "73.5643",
      "average": "73.5643",
      "volume": "13.22",
      "turnover": "973",
      "trades": "3"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.5643",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "74.0936",
      "high": "74.0936",
      "low": "74.0936",
      "close": "74.0936",
      "average": "74.0936",
      "volume": "18.89",
      "turnover": "1400",
      "trades": "2"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.0936",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "188.95",
      "turnover": "16000",
      "trades": "2"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "89.4415",
      "low": "87.3246",
      "close": "89.4415",
      "average": "88.0345",
      "volume": "232.4",
      "turnover": "20460",
      "trades": "10"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "94.7339",
      "low": "89.9708",
      "close": "94.7339",
      "average": "90.7669",
      "volume": "430.8",
      "turnover": "39103",
      "trades": "10"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "94.7339",
      "high": "94.7339",
      "low": "91.0292",
      "close": "91.0292",
      "average": "94.4489",
      "volume": "122.81",
      "turnover": "11600",
      "trades": "8"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "1800.69",
      "turnover": "161057",
      "trades": "10"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "86.7953",
      "high": "87.3246",
      "low": "86.7953",
      "close": "87.3246",
      "average": "86.7994",
      "volume": "241.85",
      "turnover": "20993",
      "trades": "3"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "86.7953",
      "close": "86.7953",
      "average": "89.7855",
      "volume": "906.96",
      "turnover": "81432",
      "trades": "7"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "92.0877",
      "high": "92.0877",
      "low": "92.0877",
      "close": "92.0877",
      "average": "92.0877",
      "volume": "746.35",
      "turnover": "68730",
      "trades": "15"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "91.0292",
      "high": "91.0292",
      "low": "91.0292",
      "close": "91.0292",
      "average": "91.0292",
      "volume": "440.25",
      "turnover": "40076",
      "trades": "10"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "22.67",
      "turnover": "1920",
      "trades": "2"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "86.7953",
      "high": "86.7953",
      "low": "86.7953",
      "close": "86.7953",
      "average": "86.7953",
      "volume": "102.03",
      "turnover": "8856",
      "trades": "4"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "94.7339",
      "high": "95.2632",
      "low": "94.2047",
      "close": "95.2632",
      "average": "94.6556",
      "volume": "1060.01",
      "turnover": "100336",
      "trades": "17"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.362",
      "volume": "1487.03",
      "turnover": "143294",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "96.3216",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.3216",
      "volume": "207.84",
      "turnover": "20020",
      "trades": "5"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "96.3216",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.3216",
      "volume": "111.48",
      "turnover": "10738",
      "trades": "2"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "96.3216",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.3216",
      "volume": "1.88",
      "turnover": "182",
      "trades": "1"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.3216",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "96.3216",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.3216",
      "volume": "64.24",
      "turnover": "6188",
      "trades": "3"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "97.9094",
      "close": "97.9094",
      "average": "97.9094",
      "volume": "41.56",
      "turnover": "4070",
      "trades": "4"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "89.9708",
      "close": "97.9094",
      "average": "96.1452",
      "volume": "17",
      "turnover": "1635",
      "trades": "4"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "95.2632",
      "close": "95.2632",
      "average": "95.2632",
      "volume": "18.89",
      "turnover": "1800",
      "trades": "1"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "95.2632",
      "close": "95.2632",
      "average": "95.2632",
      "volume": "143.6",
      "turnover": "13680",
      "trades": "7"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.2632",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "34.01",
      "turnover": "3150",
      "trades": "1"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.617",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "1.88",
      "turnover": "171",
      "trades": "1"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.912",
      "volume": "34.01",
      "turnover": "3058",
      "trades": "3"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "88.383",
      "low": "88.383",
      "close": "88.383",
      "average": "88.383",
      "volume": "34.01",
      "turnover": "3006",
      "trades": "1"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "88.383",
      "low": "88.383",
      "close": "88.383",
      "average": "88.383",
      "volume": "94.47",
      "turnover": "8350",
      "trades": "2"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.383",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "115.25",
      "turnover": "10248",
      "trades": "3"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "5.66",
      "turnover": "504",
      "trades": "2"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "740.68",
      "turnover": "65856",
      "trades": "11"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "88.383",
      "low": "88.383",
      "close": "88.383",
      "average": "88.383",
      "volume": "716.12",
      "turnover": "63293",
      "trades": "6"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "88.383",
      "low": "88.383",
      "close": "88.383",
      "average": "88.383",
      "volume": "3.77",
      "turnover": "334",
      "trades": "2"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "93.6754",
      "low": "87.3246",
      "close": "93.6754",
      "average": "91.8927",
      "volume": "107.7",
      "turnover": "9897",
      "trades": "8"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "94.2047",
      "high": "94.2047",
      "low": "93.6754",
      "close": "93.6754",
      "average": "93.8041",
      "volume": "139.82",
      "turnover": "13116",
      "trades": "6"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "98.4386",
      "low": "95.2632",
      "close": "98.4386",
      "average": "98.2874",
      "volume": "198.39",
      "turnover": "19500",
      "trades": "2"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "98.4386",
      "high": "100.0263",
      "low": "98.4386",
      "close": "100.0263",
      "average": "100.0145",
      "volume": "1517.27",
      "turnover": "151749",
      "trades": "11"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "96.3216",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.3216",
      "volume": "341.99",
      "turnover": "32942",
      "trades": "4"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "96.3216",
      "high": "100.0263",
      "low": "96.3216",
      "close": "100.0263",
      "average": "99.9432",
      "volume": "842.71",
      "turnover": "84224",
      "trades": "7"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "99.4971",
      "high": "99.4971",
      "low": "99.4971",
      "close": "99.4971",
      "average": "99.4971",
      "volume": "281.53",
      "turnover": "28012",
      "trades": "11"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "94.7339",
      "close": "94.7339",
      "average": "95.1295",
      "volume": "374.12",
      "turnover": "35590",
      "trades": "6"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "94.2047",
      "high": "94.2047",
      "low": "94.2047",
      "close": "94.2047",
      "average": "94.2047",
      "volume": "102.03",
      "turnover": "9612",
      "trades": "2"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.2047",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "94.2047",
      "high": "94.2047",
      "low": "94.2047",
      "close": "94.2047",
      "average": "94.2047",
      "volume": "43.45",
      "turnover": "4094",
      "trades": "3"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "94.7339",
      "high": "94.7339",
      "low": "94.7339",
      "close": "94.7339",
      "average": "94.7339",
      "volume": "9.44",
      "turnover": "895",
      "trades": "1"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "97.9094",
      "high": "97.9094",
      "low": "97.3801",
      "close": "97.3801",
      "average": "97.4389",
      "volume": "850.27",
      "turnover": "82850",
      "trades": "6"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "97.3801",
      "high": "97.3801",
      "low": "97.3801",
      "close": "97.3801",
      "average": "97.3801",
      "volume": "1.88",
      "turnover": "184",
      "trades": "1"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "100.0263",
      "high": "100.0263",
      "low": "100.0263",
      "close": "100.0263",
      "average": "100.0263",
      "volume": "1.88",
      "turnover": "189",
      "trades": "1"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "98.9678",
      "high": "99.4971",
      "low": "98.9678",
      "close": "99.4971",
      "average": "98.9773",
      "volume": "1063.78",
      "turnover": "105291",
      "trades": "10"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "100.0263",
      "high": "100.0263",
      "low": "100.0263",
      "close": "100.0263",
      "average": "100.0263",
      "volume": "3.77",
      "turnover": "378",
      "trades": "2"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "100.0263",
      "high": "100.0263",
      "low": "100.0263",
      "close": "100.0263",
      "average": "100.0263",
      "volume": "272.08",
      "turnover": "27216",
      "trades": "5"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "101.614",
      "high": "101.614",
      "low": "101.614",
      "close": "101.614",
      "average": "101.614",
      "volume": "1796.91",
      "turnover": "182592",
      "trades": "9"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "101.614",
      "high": "101.614",
      "low": "101.614",
      "close": "101.614",
      "average": "101.614",
      "volume": "28.34",
      "turnover": "2880",
      "trades": "2"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "100.5556",
      "close": "100.5556",
      "average": "100.5556",
      "volume": "11.33",
      "turnover": "1140",
      "trades": "1"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "98.9678",
      "high": "100.5556",
      "low": "83.0906",
      "close": "100.5556",
      "average": "90.6946",
      "volume": "2106.79",
      "turnover": "191075",
      "trades": "28"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.5556",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "574.4",
      "turnover": "51072",
      "trades": "11"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "88.9123",
      "high": "88.9123",
      "low": "88.9123",
      "close": "88.9123",
      "average": "88.9123",
      "volume": "54.79",
      "turnover": "4872",
      "trades": "3"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "88.383",
      "low": "88.383",
      "close": "88.383",
      "average": "88.383",
      "volume": "158.71",
      "turnover": "14028",
      "trades": "6"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "86.2661",
      "low": "84.6784",
      "close": "84.6784",
      "average": "85.0126",
      "volume": "143.6",
      "turnover": "12208",
      "trades": "5"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "85.7368",
      "high": "85.7368",
      "low": "84.6784",
      "close": "84.6784",
      "average": "85.3084",
      "volume": "476.15",
      "turnover": "40620",
      "trades": "9"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "385.45",
      "turnover": "32640",
      "trades": "16"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "86.2661",
      "low": "83.0906",
      "close": "83.0906",
      "average": "86.0392",
      "volume": "105.81",
      "turnover": "9104",
      "trades": "5"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "83.6199",
      "high": "83.6199",
      "low": "83.0906",
      "close": "83.0906",
      "average": "83.3721",
      "volume": "355.22",
      "turnover": "29616",
      "trades": "6"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.0906",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "83.0906",
      "low": "83.0906",
      "close": "83.0906",
      "average": "83.0906",
      "volume": "587.63",
      "turnover": "48827",
      "trades": "5"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "83.0906",
      "low": "77.269",
      "close": "83.0906",
      "average": "82.9586",
      "volume": "833.27",
      "turnover": "69127",
      "trades": "16"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "85.2076",
      "low": "77.269",
      "close": "85.2076",
      "average": "84.1422",
      "volume": "290.98",
      "turnover": "24484",
      "trades": "6"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.2076",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "77.7982",
      "high": "77.7982",
      "low": "77.7982",
      "close": "77.7982",
      "average": "77.7982",
      "volume": "62.35",
      "turnover": "4851",
      "trades": "3"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.3275",
      "volume": "15.11",
      "turnover": "1184",
      "trades": "2"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.3275",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.7824",
      "volume": "888.06",
      "turnover": "69964",
      "trades": "12"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "78.8567",
      "high": "78.8567",
      "low": "78.8567",
      "close": "78.8567",
      "average": "78.8567",
      "volume": "317.43",
      "turnover": "25032",
      "trades": "5"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "83.0906",
      "low": "78.3275",
      "close": "83.0906",
      "average": "82.9142",
      "volume": "51.01",
      "turnover": "4230",
      "trades": "3"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "83.0906",
      "low": "78.8567",
      "close": "83.0906",
      "average": "80.4851",
      "volume": "122.81",
      "turnover": "9885",
      "trades": "5"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "80.4444",
      "low": "79.386",
      "close": "80.4444",
      "average": "79.9327",
      "volume": "343.88",
      "turnover": "27488",
      "trades": "7"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "80.4444",
      "close": "80.4444",
      "average": "80.6277",
      "volume": "245.63",
      "turnover": "19805",
      "trades": "7"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "249.41",
      "turnover": "19800",
      "trades": "4"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "83.0906",
      "low": "80.4444",
      "close": "80.4444",
      "average": "83.0818",
      "volume": "568.74",
      "turnover": "47252",
      "trades": "4"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "80.4444",
      "high": "80.4444",
      "low": "78.8567",
      "close": "78.8567",
      "average": "78.9333",
      "volume": "444.03",
      "turnover": "35049",
      "trades": "9"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "80.4444",
      "high": "80.4444",
      "low": "80.4444",
      "close": "80.4444",
      "average": "80.4444",
      "volume": "3.77",
      "turnover": "304",
      "trades": "2"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.4444",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "78.3275",
      "low": "73.0351",
      "close": "78.3275",
      "average": "74.7992",
      "volume": "39.67",
      "turnover": "2968",
      "trades": "4"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "76.7398",
      "close": "76.7398",
      "average": "79.3537",
      "volume": "619.75",
      "turnover": "49180",
      "trades": "5"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "74.6228",
      "high": "74.6228",
      "low": "74.6228",
      "close": "74.6228",
      "average": "74.6228",
      "volume": "185.17",
      "turnover": "13818",
      "trades": "1"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "75.152",
      "high": "75.152",
      "low": "75.152",
      "close": "75.152",
      "average": "75.152",
      "volume": "18.89",
      "turnover": "1420",
      "trades": "4"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "75.152",
      "high": "75.152",
      "low": "75.152",
      "close": "75.152",
      "average": "75.152",
      "volume": "406.24",
      "turnover": "30530",
      "trades": "5"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.152",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.152",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.152",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "75.152",
      "high": "75.152",
      "low": "75.152",
      "close": "75.152",
      "average": "75.152",
      "volume": "1044.89",
      "turnover": "78526",
      "trades": "4"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "75.152",
      "high": "75.152",
      "low": "75.152",
      "close": "75.152",
      "average": "75.152",
      "volume": "1.88",
      "turnover": "142",
      "trades": "1"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "77.269",
      "low": "77.269",
      "close": "77.269",
      "average": "77.269",
      "volume": "60.46",
      "turnover": "4672",
      "trades": "2"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "77.269",
      "low": "77.269",
      "close": "77.269",
      "average": "77.269",
      "volume": "37.79",
      "turnover": "2920",
      "trades": "2"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "77.269",
      "low": "75.6813",
      "close": "75.6813",
      "average": "77.2198",
      "volume": "974.98",
      "turnover": "75288",
      "trades": "6"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "75.6813",
      "low": "75.6813",
      "close": "75.6813",
      "average": "75.6813",
      "volume": "39.67",
      "turnover": "3003",
      "trades": "3"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.6813",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "77.7982",
      "high": "82.5614",
      "low": "77.7982",
      "close": "82.5614",
      "average": "78.8151",
      "volume": "168.16",
      "turnover": "13254",
      "trades": "7"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "83.0906",
      "low": "83.0906",
      "close": "83.0906",
      "average": "83.0906",
      "volume": "43.45",
      "turnover": "3611",
      "trades": "2"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "81.5029",
      "high": "81.5029",
      "low": "80.4444",
      "close": "80.4444",
      "average": "81.4045",
      "volume": "406.24",
      "turnover": "33070",
      "trades": "6"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "81.5029",
      "high": "81.5029",
      "low": "81.5029",
      "close": "81.5029",
      "average": "81.5029",
      "volume": "464.81",
      "turnover": "37884",
      "trades": "2"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.5029",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "78.8567",
      "high": "82.5614",
      "low": "78.8567",
      "close": "82.5614",
      "average": "81.8006",
      "volume": "1196.05",
      "turnover": "97838",
      "trades": "13"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "82.5614",
      "high": "83.0906",
      "low": "82.5614",
      "close": "83.0906",
      "average": "83.029",
      "volume": "1054.34",
      "turnover": "87541",
      "trades": "6"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.0906",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "84.1491",
      "high": "84.1491",
      "low": "84.1491",
      "close": "84.1491",
      "average": "84.1491",
      "volume": "117.14",
      "turnover": "9858",
      "trades": "3"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "84.1491",
      "high": "84.1491",
      "low": "79.386",
      "close": "84.1491",
      "average": "83.9265",
      "volume": "202.17",
      "turnover": "16968",
      "trades": "6"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "84.1491",
      "low": "78.3275",
      "close": "84.1491",
      "average": "78.7336",
      "volume": "406.24",
      "turnover": "31985",
      "trades": "6"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "11.33",
      "turnover": "960",
      "trades": "1"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "78.8567",
      "high": "78.8567",
      "low": "78.8567",
      "close": "78.8567",
      "average": "78.8567",
      "volume": "3.77",
      "turnover": "298",
      "trades": "2"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "84.6784",
      "low": "83.0906",
      "close": "84.6784",
      "average": "84.3069",
      "volume": "1292.41",
      "turnover": "108960",
      "trades": "8"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.1491",
      "close": "84.1491",
      "average": "84.2197",
      "volume": "56.68",
      "turnover": "4774",
      "trades": "3"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "83.0906",
      "high": "91.5585",
      "low": "83.0906",
      "close": "91.5585",
      "average": "87.5396",
      "volume": "1120.47",
      "turnover": "98086",
      "trades": "19"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "93.6754",
      "high": "106.9064",
      "low": "93.6754",
      "close": "100.0263",
      "average": "106.207",
      "volume": "4183.35",
      "turnover": "444302",
      "trades": "26"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "100.0263",
      "high": "100.5556",
      "low": "100.0263",
      "close": "100.5556",
      "average": "100.55",
      "volume": "895.62",
      "turnover": "90055",
      "trades": "13"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "99.4971",
      "high": "100.5556",
      "low": "99.4971",
      "close": "100.5556",
      "average": "100.167",
      "volume": "149.27",
      "turnover": "14952",
      "trades": "9"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "105.848",
      "low": "100.5556",
      "close": "105.848",
      "average": "105.6672",
      "volume": "608.41",
      "turnover": "64290",
      "trades": "8"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "105.848",
      "high": "105.848",
      "low": "99.4971",
      "close": "99.4971",
      "average": "100.1944",
      "volume": "4812.56",
      "turnover": "482192",
      "trades": "20"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "98.9678",
      "high": "98.9678",
      "low": "94.2047",
      "close": "95.2632",
      "average": "97.9976",
      "volume": "124.7",
      "turnover": "12221",
      "trades": "7"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": "94.7339",
      "high": "98.4386",
      "low": "94.7339",
      "close": "98.4386",
      "average": "96.224",
      "volume": "338.22",
      "turnover": "32545",
      "trades": "12"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "106.9064",
      "high": "106.9064",
      "low": "97.3801",
      "close": "97.3801",
      "average": "99.6508",
      "volume": "676.44",
      "turnover": "67408",
      "trades": "16"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "91.5585",
      "high": "91.5585",
      "low": "91.5585",
      "close": "91.5585",
      "average": "91.5585",
      "volume": "15.11",
      "turnover": "1384",
      "trades": "2"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "106.9064",
      "high": "106.9064",
      "low": "91.0292",
      "close": "91.0292",
      "average": "98.6371",
      "volume": "241.85",
      "turnover": "23856",
      "trades": "14"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "91.5585",
      "high": "97.3801",
      "low": "91.5585",
      "close": "97.3801",
      "average": "94.2361",
      "volume": "190.83",
      "turnover": "17984",
      "trades": "11"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": "97.3801",
      "high": "97.3801",
      "low": "97.3801",
      "close": "97.3801",
      "average": "97.3801",
      "volume": "340.11",
      "turnover": "33120",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "97.3801",
      "high": "97.3801",
      "low": "97.3801",
      "close": "97.3801",
      "average": "97.3801",
      "volume": "440.25",
      "turnover": "42872",
      "trades": "7"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "96.8509",
      "high": "96.8509",
      "low": "96.3216",
      "close": "96.3216",
      "average": "96.7319",
      "volume": "168.16",
      "turnover": "16267",
      "trades": "5"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "95.7924",
      "high": "95.7924",
      "low": "95.7924",
      "close": "95.7924",
      "average": "95.7924",
      "volume": "62.35",
      "turnover": "5973",
      "trades": "3"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.7924",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "95.2632",
      "close": "95.2632",
      "average": "95.2632",
      "volume": "49.12",
      "turnover": "4680",
      "trades": "2"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "95.2632",
      "high": "95.2632",
      "low": "93.6754",
      "close": "93.6754",
      "average": "93.793",
      "volume": "51.01",
      "turnover": "4785",
      "trades": "4"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "93.6754",
      "high": "93.6754",
      "low": "93.6754",
      "close": "93.6754",
      "average": "93.6754",
      "volume": "88.8",
      "turnover": "8319",
      "trades": "4"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": "94.7339",
      "high": "94.7339",
      "low": "89.9708",
      "close": "93.6754",
      "average": "92.8137",
      "volume": "147.38",
      "turnover": "13679",
      "trades": "9"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "100.5556",
      "high": "100.5556",
      "low": "91.0292",
      "close": "91.0292",
      "average": "91.6277",
      "volume": "982.54",
      "turnover": "90028",
      "trades": "17"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "89.9708",
      "high": "89.9708",
      "low": "86.2661",
      "close": "87.3246",
      "average": "87.4816",
      "volume": "413.8",
      "turnover": "36200",
      "trades": "11"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "89.4415",
      "low": "87.3246",
      "close": "89.4415",
      "average": "89.4154",
      "volume": "459.14",
      "turnover": "41055",
      "trades": "5"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "17",
      "turnover": "1521",
      "trades": "3"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "60.46",
      "turnover": "5408",
      "trades": "4"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "89.4415",
      "low": "87.3246",
      "close": "89.4415",
      "average": "87.5362",
      "volume": "207.84",
      "turnover": "18194",
      "trades": "15"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.4415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "88.383",
      "low": "87.3246",
      "close": "88.383",
      "average": "88.002",
      "volume": "188.95",
      "turnover": "16628",
      "trades": "4"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "88.383",
      "high": "89.4415",
      "low": "88.383",
      "close": "89.4415",
      "average": "89.4347",
      "volume": "589.52",
      "turnover": "52724",
      "trades": "6"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.4415",
      "low": "89.4415",
      "close": "89.4415",
      "average": "89.4415",
      "volume": "1.88",
      "turnover": "169",
      "trades": "1"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "89.4415",
      "high": "89.9708",
      "low": "89.4415",
      "close": "89.9708",
      "average": "89.9034",
      "volume": "103.92",
      "turnover": "9343",
      "trades": "5"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.9708",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "188.95",
      "turnover": "17500",
      "trades": "3"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "87.3246",
      "low": "86.2661",
      "close": "87.3246",
      "average": "86.3329",
      "volume": "598.97",
      "turnover": "51711",
      "trades": "17"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "87.3246",
      "low": "87.3246",
      "close": "87.3246",
      "average": "87.3246",
      "volume": "224.85",
      "turnover": "19635",
      "trades": "3"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "87.3246",
      "low": "86.2661",
      "close": "87.3246",
      "average": "87.3034",
      "volume": "283.42",
      "turnover": "24744",
      "trades": "4"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "18.89",
      "turnover": "1550",
      "trades": "3"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "15.11",
      "turnover": "1240",
      "trades": "2"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "87.3246",
      "low": "87.3246",
      "close": "87.3246",
      "average": "87.3246",
      "volume": "111.48",
      "turnover": "9735",
      "trades": "3"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "87.3246",
      "close": "87.3246",
      "average": "88.9123",
      "volume": "18.89",
      "turnover": "1680",
      "trades": "5"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.3246",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.3246",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.3246",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "85.7368",
      "high": "86.2661",
      "low": "85.7368",
      "close": "86.2661",
      "average": "85.7486",
      "volume": "85.02",
      "turnover": "7291",
      "trades": "3"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.2661",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "85.7368",
      "high": "85.7368",
      "low": "85.7368",
      "close": "85.7368",
      "average": "85.7368",
      "volume": "69.91",
      "turnover": "5994",
      "trades": "2"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "83.6199",
      "high": "83.6199",
      "low": "83.6199",
      "close": "83.6199",
      "average": "83.6199",
      "volume": "368.45",
      "turnover": "30810",
      "trades": "3"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "86.2661",
      "high": "86.2661",
      "low": "86.2661",
      "close": "86.2661",
      "average": "86.2661",
      "volume": "24.56",
      "turnover": "2119",
      "trades": "3"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.2661",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "87.8538",
      "high": "87.8538",
      "low": "87.8538",
      "close": "87.8538",
      "average": "87.8538",
      "volume": "644.32",
      "turnover": "56606",
      "trades": "10"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "92.617",
      "high": "92.617",
      "low": "92.617",
      "close": "92.617",
      "average": "92.617",
      "volume": "2182.37",
      "turnover": "202125",
      "trades": "9"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "93.1462",
      "high": "94.2047",
      "low": "93.1462",
      "close": "94.2047",
      "average": "93.3239",
      "volume": "1339.65",
      "turnover": "125022",
      "trades": "9"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "82.0322",
      "close": "82.0322",
      "average": "82.0322",
      "volume": "615.97",
      "turnover": "50530",
      "trades": "10"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "83.6199",
      "low": "82.0322",
      "close": "83.6199",
      "average": "83.4755",
      "volume": "124.7",
      "turnover": "10410",
      "trades": "5"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.6199",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.6199",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.6199",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "83.6199",
      "high": "84.6784",
      "low": "83.6199",
      "close": "84.6784",
      "average": "84.6444",
      "volume": "530.95",
      "turnover": "44942",
      "trades": "7"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "84.6784",
      "high": "84.6784",
      "low": "84.6784",
      "close": "84.6784",
      "average": "84.6784",
      "volume": "20.78",
      "turnover": "1760",
      "trades": "3"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "87.3246",
      "high": "87.3246",
      "low": "79.386",
      "close": "79.386",
      "average": "84.2483",
      "volume": "151.16",
      "turnover": "12735",
      "trades": "8"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "80.4444",
      "high": "84.1491",
      "low": "80.4444",
      "close": "84.1491",
      "average": "81.5402",
      "volume": "134.15",
      "turnover": "10939",
      "trades": "8"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "82.0322",
      "low": "79.386",
      "close": "82.0322",
      "average": "81.1772",
      "volume": "614.08",
      "turnover": "49850",
      "trades": "13"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.0322",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "79.386",
      "close": "79.386",
      "average": "80.6469",
      "volume": "345.77",
      "turnover": "27886",
      "trades": "8"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "80.4444",
      "high": "82.0322",
      "low": "80.4444",
      "close": "82.0322",
      "average": "81.9342",
      "volume": "1194.16",
      "turnover": "97843",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "82.0322",
      "high": "82.0322",
      "low": "79.386",
      "close": "79.386",
      "average": "80.7787",
      "volume": "35.9",
      "turnover": "2900",
      "trades": "5"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "79.386",
      "high": "79.386",
      "low": "79.386",
      "close": "79.386",
      "average": "79.386",
      "volume": "145.49",
      "turnover": "11550",
      "trades": "3"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "81.5029",
      "high": "81.5029",
      "low": "81.5029",
      "close": "81.5029",
      "average": "81.5029",
      "volume": "5.66",
      "turnover": "462",
      "trades": "1"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.5029",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "77.269",
      "low": "77.269",
      "close": "77.269",
      "average": "77.269",
      "volume": "66.13",
      "turnover": "5110",
      "trades": "4"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "77.269",
      "low": "77.269",
      "close": "77.269",
      "average": "77.269",
      "volume": "18.89",
      "turnover": "1460",
      "trades": "2"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "80.9737",
      "low": "77.269",
      "close": "80.9737",
      "average": "80.3337",
      "volume": "289.09",
      "turnover": "23224",
      "trades": "10"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.9737",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.9737",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "77.269",
      "high": "80.4444",
      "low": "77.269",
      "close": "80.4444",
      "average": "79.3093",
      "volume": "130.37",
      "turnover": "10340",
      "trades": "7"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.4444",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.3275",
      "volume": "20.78",
      "turnover": "1628",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.3275",
      "volume": "7.55",
      "turnover": "592",
      "trades": "1"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.3275",
      "volume": "394.9",
      "turnover": "30932",
      "trades": "5"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "78.3275",
      "close": "78.3275",
      "average": "78.3275",
      "volume": "45.34",
      "turnover": "3552",
      "trades": "2"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "78.3275",
      "high": "78.3275",
      "low": "77.269",
      "close": "77.269",
      "average": "77.2744",
      "volume": "740.68",
      "turnover": "57236",
      "trades": "7"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "75.152",
      "high": "75.152",
      "low": "75.152",
      "close": "75.152",
      "average": "75.152",
      "volume": "17",
      "turnover": "1278",
      "trades": "1"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "75.6813",
      "high": "78.3275",
      "low": "74.6228",
      "close": "78.3275",
      "average": "74.7314",
      "volume": "1628.75",
      "turnover": "121719",
      "trades": "9"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.3275",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "74.0936",
      "high": "74.0936",
      "low": "74.0936",
      "close": "74.0936",
      "average": "74.0936",
      "volume": "181.39",
      "turnover": "13440",
      "trades": "7"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "74.0936",
      "high": "74.0936",
      "low": "74.0936",
      "close": "74.0936",
      "average": "74.0936",
      "volume": "9.44",
      "turnover": "700",
      "trades": "1"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "74.0936",
      "low": "73.0351",
      "close": "74.0936",
      "average": "73.6325",
      "volume": "659.43",
      "turnover": "48556",
      "trades": "12"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.0936",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "73.0351",
      "low": "73.0351",
      "close": "73.0351",
      "average": "73.0351",
      "volume": "187.06",
      "turnover": "13662",
      "trades": "2"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "73.0351",
      "low": "73.0351",
      "close": "73.0351",
      "average": "73.0351",
      "volume": "213.51",
      "turnover": "15594",
      "trades": "3"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "73.0351",
      "high": "73.0351",
      "low": "73.0351",
      "close": "73.0351",
      "average": "73.0351",
      "volume": "111.48",
      "turnover": "8142",
      "trades": "6"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.0351",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "72.5058",
      "high": "72.5058",
      "low": "72.5058",
      "close": "72.5058",
      "average": "72.5058",
      "volume": "1069.45",
      "turnover": "77542",
      "trades": "6"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "72.5058",
      "high": "72.5058",
      "low": "72.5058",
      "close": "72.5058",
      "average": "72.5058",
      "volume": "9.44",
      "turnover": "685",
      "trades": "2"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "72.5058",
      "high": "72.5058",
      "low": "70.9181",
      "close": "70.9181",
      "average": "71.1057",
      "volume": "207.84",
      "turnover": "14779",
      "trades": "7"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "70.3889",
      "high": "70.9181",
      "low": "69.3304",
      "close": "70.9181",
      "average": "69.9632",
      "volume": "173.83",
      "turnover": "12162",
      "trades": "7"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "69.3304",
      "high": "70.9181",
      "low": "69.3304",
      "close": "70.9181",
      "average": "70.1739",
      "volume": "120.92",
      "turnover": "8486",
      "trades": "3"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "71.4474",
      "high": "71.4474",
      "low": "71.4474",
      "close": "71.4474",
      "average": "71.4474",
      "volume": "64.24",
      "turnover": "4590",
      "trades": "4"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "68.8012",
      "high": "68.8012",
      "low": "68.8012",
      "close": "68.8012",
      "average": "68.8012",
      "volume": "236.18",
      "turnover": "16250",
      "trades": "4"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.8012",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.8012",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.8012",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "66.155",
      "high": "66.155",
      "low": "66.155",
      "close": "66.155",
      "average": "66.155",
      "volume": "18.89",
      "turnover": "1250",
      "trades": "3"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "66.155",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "66.155",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "65.6257",
      "high": "65.6257",
      "low": "65.6257",
      "close": "65.6257",
      "average": "65.6257",
      "volume": "9.44",
      "turnover": "620",
      "trades": "2"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.6257",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.6257",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.6257",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "66.155",
      "high": "66.155",
      "low": "66.155",
      "close": "66.155",
      "average": "66.155",
      "volume": "28.34",
      "turnover": "1875",
      "trades": "4"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "67.2134",
      "high": "67.2134",
      "low": "67.2134",
      "close": "67.2134",
      "average": "67.2134",
      "volume": "94.47",
      "turnover": "6350",
      "trades": "1"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "67.2134",
      "high": "67.2134",
      "low": "67.2134",
      "close": "67.2134",
      "average": "67.2134",
      "volume": "28.34",
      "turnover": "1905",
      "trades": "2"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "67.2134",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "67.2134",
      "high": "67.2134",
      "low": "67.2134",
      "close": "67.2134",
      "average": "67.2134",
      "volume": "28.34",
      "turnover": "1905",
      "trades": "1"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "65.0965",
      "high": "65.0965",
      "low": "65.0965",
      "close": "65.0965",
      "average": "65.0965",
      "volume": "194.61",
      "turnover": "12669",
      "trades": "5"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "65.0965",
      "high": "65.0965",
      "low": "64.038",
      "close": "65.0965",
      "average": "64.989",
      "volume": "372.23",
      "turnover": "24191",
      "trades": "4"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "66.6842",
      "high": "66.6842",
      "low": "66.6842",
      "close": "66.6842",
      "average": "66.6842",
      "volume": "376.01",
      "turnover": "25074",
      "trades": "1"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "66.6842",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.6034",
      "volume": "338.22",
      "turnover": "21512",
      "trades": "6"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.5432",
      "volume": "493.16",
      "turnover": "31337",
      "trades": "7"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "63.5088",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "63.5088",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "64.038",
      "low": "60.8626",
      "close": "64.038",
      "average": "63.5113",
      "volume": "387.34",
      "turnover": "24601",
      "trades": "4"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "130.37",
      "turnover": "7935",
      "trades": "9"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "61.3918",
      "close": "61.3918",
      "average": "61.6591",
      "volume": "187.06",
      "turnover": "11534",
      "trades": "6"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "64.038",
      "low": "60.8626",
      "close": "64.038",
      "average": "60.94",
      "volume": "77.46",
      "turnover": "4721",
      "trades": "4"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "60.3333",
      "close": "64.038",
      "average": "63.2752",
      "volume": "64.24",
      "turnover": "4065",
      "trades": "7"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "59.8041",
      "low": "58.2164",
      "close": "59.8041",
      "average": "58.9121",
      "volume": "672.66",
      "turnover": "39628",
      "trades": "9"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "41.56",
      "turnover": "2530",
      "trades": "2"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "61.3918",
      "close": "61.3918",
      "average": "61.3918",
      "volume": "188.95",
      "turnover": "11600",
      "trades": "2"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "63.5088",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.5088",
      "volume": "192.72",
      "turnover": "12240",
      "trades": "2"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "63.5088",
      "low": "62.9795",
      "close": "62.9795",
      "average": "63.2882",
      "volume": "181.39",
      "turnover": "11480",
      "trades": "5"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "63.5088",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.5088",
      "volume": "925.85",
      "turnover": "58800",
      "trades": "5"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "119.03",
      "turnover": "7056",
      "trades": "4"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "566.85",
      "turnover": "34200",
      "trades": "3"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "5.66",
      "turnover": "342",
      "trades": "1"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.8626",
      "average": "60.8248",
      "volume": "26.45",
      "turnover": "1609",
      "trades": "2"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "132.26",
      "turnover": "8050",
      "trades": "2"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "60.8626",
      "average": "61.7817",
      "volume": "143.6",
      "turnover": "8872",
      "trades": "7"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.3918",
      "low": "60.8626",
      "close": "61.3918",
      "average": "60.8779",
      "volume": "1301.86",
      "turnover": "79255",
      "trades": "7"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "61.3918",
      "close": "61.3918",
      "average": "61.3918",
      "volume": "7.55",
      "turnover": "464",
      "trades": "1"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "61.921",
      "close": "61.921",
      "average": "61.921",
      "volume": "32.12",
      "turnover": "1989",
      "trades": "1"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.8626",
      "average": "60.4719",
      "volume": "79.35",
      "turnover": "4799",
      "trades": "5"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "61.921",
      "close": "61.921",
      "average": "61.921",
      "volume": "188.95",
      "turnover": "11700",
      "trades": "5"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "61.921",
      "close": "61.921",
      "average": "61.921",
      "volume": "1039.22",
      "turnover": "64350",
      "trades": "9"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "60.8626",
      "average": "61.3437",
      "volume": "415.69",
      "turnover": "25500",
      "trades": "9"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "188.95",
      "turnover": "11300",
      "trades": "4"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "126.59",
      "turnover": "7571",
      "trades": "7"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "897.51",
      "turnover": "53675",
      "trades": "10"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.9795",
      "low": "62.4503",
      "close": "62.9795",
      "average": "62.8897",
      "volume": "512.05",
      "turnover": "32203",
      "trades": "11"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "65.0965",
      "low": "61.921",
      "close": "65.0965",
      "average": "64.1871",
      "volume": "1649.53",
      "turnover": "105879",
      "trades": "17"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "62.4503",
      "close": "62.4503",
      "average": "62.4503",
      "volume": "17",
      "turnover": "1062",
      "trades": "4"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "64.038",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.9067",
      "volume": "251.3",
      "turnover": "16060",
      "trades": "11"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "63.5088",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "66.6842",
      "low": "64.038",
      "close": "64.038",
      "average": "64.0512",
      "volume": "377.9",
      "turnover": "24205",
      "trades": "5"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "64.038",
      "close": "64.038",
      "average": "64.038",
      "volume": "94.47",
      "turnover": "6050",
      "trades": "2"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.038",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "61.921",
      "close": "62.4503",
      "average": "63.0946",
      "volume": "173.83",
      "turnover": "10968",
      "trades": "9"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "64.038",
      "low": "62.9795",
      "close": "64.038",
      "average": "63.8747",
      "volume": "888.06",
      "turnover": "56725",
      "trades": "10"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "65.6257",
      "low": "60.8626",
      "close": "65.6257",
      "average": "63.5844",
      "volume": "26.45",
      "turnover": "1682",
      "trades": "3"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "65.0965",
      "high": "65.0965",
      "low": "65.0965",
      "close": "65.0965",
      "average": "65.0965",
      "volume": "9.44",
      "turnover": "615",
      "trades": "3"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "62.9795",
      "low": "60.8626",
      "close": "62.9795",
      "average": "62.0369",
      "volume": "578.18",
      "turnover": "35869",
      "trades": "12"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "62.4503",
      "close": "62.4503",
      "average": "62.4503",
      "volume": "207.84",
      "turnover": "12980",
      "trades": "3"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "63.5088",
      "low": "62.9795",
      "close": "62.9795",
      "average": "63.0383",
      "volume": "17",
      "turnover": "1072",
      "trades": "4"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "62.4503",
      "close": "62.9795",
      "average": "62.7801",
      "volume": "130.37",
      "turnover": "8185",
      "trades": "4"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "62.9795",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "62.9795",
      "close": "62.9795",
      "average": "62.9795",
      "volume": "245.63",
      "turnover": "15470",
      "trades": "3"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "62.4503",
      "close": "62.4503",
      "average": "62.4503",
      "volume": "17",
      "turnover": "1062",
      "trades": "1"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "64.5672",
      "low": "61.921",
      "close": "64.5672",
      "average": "64.3645",
      "volume": "7644.92",
      "turnover": "492062",
      "trades": "39"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "64.5672",
      "high": "64.5672",
      "low": "60.8626",
      "close": "64.5672",
      "average": "61.1396",
      "volume": "202.17",
      "turnover": "12361",
      "trades": "4"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.5672",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.883",
      "volume": "315.54",
      "turnover": "19527",
      "trades": "7"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "62.9795",
      "close": "62.9795",
      "average": "62.9795",
      "volume": "846.49",
      "turnover": "53312",
      "trades": "6"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "60.3333",
      "close": "60.3333",
      "average": "62.4503",
      "volume": "47.23",
      "turnover": "2950",
      "trades": "3"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "65.0965",
      "low": "61.3918",
      "close": "61.3918",
      "average": "62.3848",
      "volume": "183.28",
      "turnover": "11434",
      "trades": "9"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "65.6257",
      "low": "61.3918",
      "close": "65.6257",
      "average": "65.4078",
      "volume": "256.97",
      "turnover": "16808",
      "trades": "10"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "65.0965",
      "high": "65.6257",
      "low": "65.0965",
      "close": "65.6257",
      "average": "65.1236",
      "volume": "73.69",
      "turnover": "4799",
      "trades": "5"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "64.038",
      "low": "63.5088",
      "close": "64.038",
      "average": "64.0267",
      "volume": "266.41",
      "turnover": "17058",
      "trades": "8"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "64.038",
      "close": "64.038",
      "average": "64.038",
      "volume": "98.25",
      "turnover": "6292",
      "trades": "3"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "64.5672",
      "high": "64.5672",
      "low": "64.5672",
      "close": "64.5672",
      "average": "64.5672",
      "volume": "145.49",
      "turnover": "9394",
      "trades": "3"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "60.3333",
      "close": "60.3333",
      "average": "61.2595",
      "volume": "151.16",
      "turnover": "9260",
      "trades": "3"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "62.4503",
      "low": "60.3333",
      "close": "62.4503",
      "average": "61.2518",
      "volume": "1007.1",
      "turnover": "61687",
      "trades": "14"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "62.4503",
      "low": "60.3333",
      "close": "62.4503",
      "average": "62.1595",
      "volume": "591.41",
      "turnover": "36762",
      "trades": "7"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "62.4503",
      "low": "60.3333",
      "close": "62.4503",
      "average": "61.0778",
      "volume": "789.81",
      "turnover": "48240",
      "trades": "12"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "62.4503",
      "close": "62.4503",
      "average": "62.4503",
      "volume": "75.58",
      "turnover": "4720",
      "trades": "2"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.8549",
      "volume": "2885.26",
      "turnover": "175583",
      "trades": "15"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "56.0994",
      "close": "56.0994",
      "average": "59.4728",
      "volume": "232.4",
      "turnover": "13822",
      "trades": "5"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "555.51",
      "turnover": "33810",
      "trades": "6"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "264.53",
      "turnover": "16100",
      "trades": "6"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "256.97",
      "turnover": "15640",
      "trades": "5"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "364.67",
      "turnover": "21037",
      "trades": "4"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "59.8041",
      "close": "59.8041",
      "average": "60.2687",
      "volume": "387.34",
      "turnover": "23345",
      "trades": "7"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "58.7456",
      "close": "58.7456",
      "average": "58.7456",
      "volume": "398.68",
      "turnover": "23421",
      "trades": "4"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "56.0994",
      "close": "58.7456",
      "average": "58.6599",
      "volume": "466.7",
      "turnover": "27377",
      "trades": "7"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "54.5117",
      "close": "54.5117",
      "average": "54.519",
      "volume": "1233.84",
      "turnover": "67268",
      "trades": "10"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "58.7456",
      "low": "54.5117",
      "close": "57.1579",
      "average": "55.0369",
      "volume": "755.8",
      "turnover": "41597",
      "trades": "12"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "55.5702",
      "close": "57.1579",
      "average": "56.7264",
      "volume": "347.66",
      "turnover": "19722",
      "trades": "10"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "57.1579",
      "close": "57.1579",
      "average": "57.1579",
      "volume": "5.66",
      "turnover": "324",
      "trades": "2"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "54.5117",
      "close": "55.0409",
      "average": "55.3777",
      "volume": "207.84",
      "turnover": "11510",
      "trades": "12"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "455.36",
      "turnover": "26510",
      "trades": "10"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "54.5117",
      "close": "54.5117",
      "average": "55.317",
      "volume": "43.45",
      "turnover": "2404",
      "trades": "4"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "58.2164",
      "low": "54.5117",
      "close": "58.2164",
      "average": "55.1275",
      "volume": "103.92",
      "turnover": "5729",
      "trades": "7"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "55.5702",
      "close": "55.5702",
      "average": "58.1606",
      "volume": "359",
      "turnover": "20880",
      "trades": "11"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "58.7456",
      "low": "56.0994",
      "close": "58.7456",
      "average": "56.8345",
      "volume": "170.05",
      "turnover": "9665",
      "trades": "14"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "55.0409",
      "close": "55.0409",
      "average": "57.5151",
      "volume": "75.58",
      "turnover": "4347",
      "trades": "7"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "57.1579",
      "low": "55.0409",
      "close": "57.1579",
      "average": "55.6538",
      "volume": "848.38",
      "turnover": "47216",
      "trades": "13"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "56.6286",
      "low": "55.0409",
      "close": "56.6286",
      "average": "56.5198",
      "volume": "330.66",
      "turnover": "18689",
      "trades": "8"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "56.6286",
      "high": "58.2164",
      "low": "56.6286",
      "close": "57.1579",
      "average": "57.29",
      "volume": "2429.89",
      "turnover": "139209",
      "trades": "15"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "11.33",
      "turnover": "660",
      "trades": "3"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "58.7456",
      "low": "55.0409",
      "close": "58.7456",
      "average": "57.8172",
      "volume": "891.84",
      "turnover": "51564",
      "trades": "17"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "60.8626",
      "low": "58.7456",
      "close": "60.3333",
      "average": "59.7837",
      "volume": "294.76",
      "turnover": "17622",
      "trades": "8"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "517.72",
      "turnover": "30140",
      "trades": "8"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "58.2164",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "744.46",
      "turnover": "44916",
      "trades": "12"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "58.2164",
      "low": "57.1579",
      "close": "57.1579",
      "average": "57.8407",
      "volume": "58.57",
      "turnover": "3388",
      "trades": "4"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "57.1579",
      "close": "57.1579",
      "average": "57.1579",
      "volume": "438.36",
      "turnover": "25056",
      "trades": "9"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "58.2164",
      "close": "58.2164",
      "average": "59.1553",
      "volume": "175.72",
      "turnover": "10395",
      "trades": "10"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "56.6286",
      "high": "56.6286",
      "low": "56.6286",
      "close": "56.6286",
      "average": "56.6286",
      "volume": "400.57",
      "turnover": "22684",
      "trades": "6"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "137.93",
      "turnover": "8249",
      "trades": "6"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "196.5",
      "turnover": "11752",
      "trades": "5"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "120.92",
      "turnover": "7232",
      "trades": "5"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "213.51",
      "turnover": "12656",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.8041",
      "low": "58.2164",
      "close": "59.8041",
      "average": "58.9718",
      "volume": "234.29",
      "turnover": "13817",
      "trades": "11"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "57.6871",
      "close": "57.6871",
      "average": "59.2319",
      "volume": "139.82",
      "turnover": "8282",
      "trades": "10"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "92.58",
      "turnover": "5488",
      "trades": "4"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "32.12",
      "turnover": "1870",
      "trades": "1"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.8856",
      "volume": "30.23",
      "turnover": "1750",
      "trades": "4"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "57.6871",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "60.984",
      "volume": "115.25",
      "turnover": "7029",
      "trades": "4"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "57.6871",
      "close": "60.3333",
      "average": "60.5223",
      "volume": "555.51",
      "turnover": "33621",
      "trades": "19"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.8626",
      "average": "60.5293",
      "volume": "255.08",
      "turnover": "15440",
      "trades": "7"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "440.25",
      "turnover": "25397",
      "trades": "7"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.1579",
      "close": "57.1579",
      "average": "57.5918",
      "volume": "94.47",
      "turnover": "5441",
      "trades": "3"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "56.6286",
      "close": "56.6286",
      "average": "56.7489",
      "volume": "41.56",
      "turnover": "2359",
      "trades": "4"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "54.5117",
      "close": "56.0994",
      "average": "56.0683",
      "volume": "385.45",
      "turnover": "21612",
      "trades": "8"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "30.23",
      "turnover": "1632",
      "trades": "4"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "55.0409",
      "close": "55.0409",
      "average": "55.0409",
      "volume": "1060.01",
      "turnover": "58344",
      "trades": "5"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "60.3333",
      "low": "54.5117",
      "close": "60.3333",
      "average": "57.7565",
      "volume": "2017.98",
      "turnover": "116552",
      "trades": "20"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "57.1579",
      "close": "59.2748",
      "average": "58.7527",
      "volume": "1398.23",
      "turnover": "82150",
      "trades": "21"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "43.45",
      "turnover": "2576",
      "trades": "6"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "61.3918",
      "low": "57.1579",
      "close": "61.3918",
      "average": "59.657",
      "volume": "2794.57",
      "turnover": "166716",
      "trades": "17"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.9795",
      "low": "61.3918",
      "close": "61.3918",
      "average": "61.8489",
      "volume": "901.29",
      "turnover": "55744",
      "trades": "16"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2194",
      "volume": "1944.29",
      "turnover": "113196",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.504",
      "volume": "1043",
      "turnover": "61020",
      "trades": "11"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "1.88",
      "turnover": "110",
      "trades": "1"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.7456",
      "low": "58.2164",
      "close": "58.7456",
      "average": "58.6745",
      "volume": "126.59",
      "turnover": "7428",
      "trades": "3"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "60.8626",
      "low": "59.2748",
      "close": "59.8041",
      "average": "59.7819",
      "volume": "360.89",
      "turnover": "21575",
      "trades": "9"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "59.8041",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "60.8626",
      "low": "56.0994",
      "close": "60.8626",
      "average": "60.6541",
      "volume": "498.82",
      "turnover": "30256",
      "trades": "12"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "738.79",
      "turnover": "44965",
      "trades": "10"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "345.77",
      "turnover": "21045",
      "trades": "10"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "62.4503",
      "low": "61.921",
      "close": "62.4503",
      "average": "62.4352",
      "volume": "1997.2",
      "turnover": "124696",
      "trades": "10"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "63.5088",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.5088",
      "volume": "1521.04",
      "turnover": "96600",
      "trades": "17"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "62.9795",
      "low": "61.3918",
      "close": "62.9795",
      "average": "61.847",
      "volume": "2675.53",
      "turnover": "165474",
      "trades": "13"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8811",
      "volume": "311.76",
      "turnover": "18669",
      "trades": "9"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "18.89",
      "turnover": "1130",
      "trades": "2"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.8626",
      "average": "60.8172",
      "volume": "66.13",
      "turnover": "4022",
      "trades": "4"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "595.19",
      "turnover": "36225",
      "trades": "4"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "60.8626",
      "low": "58.2164",
      "close": "60.8626",
      "average": "59.4427",
      "volume": "77.46",
      "turnover": "4605",
      "trades": "8"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "5.66",
      "turnover": "345",
      "trades": "1"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "60.8626",
      "close": "60.8626",
      "average": "61.1872",
      "volume": "307.98",
      "turnover": "18845",
      "trades": "6"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "695.33",
      "turnover": "42320",
      "trades": "6"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "61.921",
      "close": "61.921",
      "average": "61.921",
      "volume": "7.55",
      "turnover": "468",
      "trades": "2"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "60.8904",
      "volume": "859.72",
      "turnover": "52349",
      "trades": "5"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.4414",
      "volume": "1250.85",
      "turnover": "76854",
      "trades": "7"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8958",
      "volume": "600.86",
      "turnover": "36590",
      "trades": "6"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "61.921",
      "close": "61.921",
      "average": "61.921",
      "volume": "17",
      "turnover": "1053",
      "trades": "1"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.3918",
      "average": "61.8612",
      "volume": "835.15",
      "turnover": "51664",
      "trades": "6"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.7567",
      "volume": "94.47",
      "turnover": "5740",
      "trades": "5"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.5927",
      "volume": "96.36",
      "turnover": "5839",
      "trades": "4"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "17",
      "turnover": "1026",
      "trades": "2"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "58.7456",
      "close": "58.7456",
      "average": "59.5395",
      "volume": "3.77",
      "turnover": "225",
      "trades": "2"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "60.8626",
      "low": "53.4532",
      "close": "60.8626",
      "average": "55.3938",
      "volume": "736.9",
      "turnover": "40820",
      "trades": "15"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "209.73",
      "turnover": "12765",
      "trades": "10"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "56.6286",
      "high": "59.8041",
      "low": "56.6286",
      "close": "59.8041",
      "average": "59.743",
      "volume": "98.25",
      "turnover": "5870",
      "trades": "9"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "92.58",
      "turnover": "5341",
      "trades": "2"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "58.2164",
      "low": "54.5117",
      "close": "57.6871",
      "average": "57.9746",
      "volume": "153.04",
      "turnover": "8873",
      "trades": "7"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "18.89",
      "turnover": "1090",
      "trades": "3"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "24.56",
      "turnover": "1417",
      "trades": "4"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "56.0994",
      "close": "56.6286",
      "average": "56.7653",
      "volume": "226.74",
      "turnover": "12871",
      "trades": "9"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "60.3333",
      "low": "55.5702",
      "close": "56.6286",
      "average": "57.5531",
      "volume": "597.08",
      "turnover": "34364",
      "trades": "17"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "56.6286",
      "high": "57.6871",
      "low": "55.5702",
      "close": "57.6871",
      "average": "55.8657",
      "volume": "290.98",
      "turnover": "16256",
      "trades": "10"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.6286",
      "low": "56.0994",
      "close": "56.6286",
      "average": "56.4553",
      "volume": "219.18",
      "turnover": "12374",
      "trades": "11"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "56.0994",
      "low": "55.5702",
      "close": "56.0994",
      "average": "55.5854",
      "volume": "523.39",
      "turnover": "29093",
      "trades": "11"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "55.5702",
      "low": "53.9824",
      "close": "55.5702",
      "average": "54.347",
      "volume": "370.34",
      "turnover": "20127",
      "trades": "11"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "55.0409",
      "close": "55.0409",
      "average": "55.0409",
      "volume": "9.44",
      "turnover": "520",
      "trades": "1"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "55.0409",
      "low": "53.4532",
      "close": "55.0409",
      "average": "54.6964",
      "volume": "400.57",
      "turnover": "21910",
      "trades": "10"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "54.5117",
      "low": "53.9824",
      "close": "54.5117",
      "average": "54.4618",
      "volume": "100.14",
      "turnover": "5454",
      "trades": "6"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "54.5117",
      "close": "54.5117",
      "average": "54.5117",
      "volume": "98.25",
      "turnover": "5356",
      "trades": "7"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "34.01",
      "turnover": "1836",
      "trades": "3"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "219.18",
      "turnover": "11832",
      "trades": "10"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.9824",
      "low": "53.4532",
      "close": "53.9824",
      "average": "53.5251",
      "volume": "153.04",
      "turnover": "8192",
      "trades": "5"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "88.8",
      "turnover": "4794",
      "trades": "3"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "52.924",
      "close": "52.924",
      "average": "53.9225",
      "volume": "200.28",
      "turnover": "10800",
      "trades": "3"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "52.924",
      "low": "52.924",
      "close": "52.924",
      "average": "52.924",
      "volume": "202.17",
      "turnover": "10700",
      "trades": "4"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "56.6286",
      "low": "54.5117",
      "close": "55.5702",
      "average": "55.6241",
      "volume": "408.13",
      "turnover": "22702",
      "trades": "7"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.3918",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.9301",
      "volume": "3110.12",
      "turnover": "189500",
      "trades": "35"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "62.9795",
      "low": "61.3918",
      "close": "62.9795",
      "average": "62.8883",
      "volume": "328.77",
      "turnover": "20676",
      "trades": "5"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "62.4503",
      "high": "62.4503",
      "low": "57.1579",
      "close": "57.1579",
      "average": "59.8041",
      "volume": "64.24",
      "turnover": "3842",
      "trades": "4"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "58.2164",
      "low": "56.6286",
      "close": "56.6286",
      "average": "57.3757",
      "volume": "2694.42",
      "turnover": "154595",
      "trades": "24"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "61.921",
      "low": "57.6871",
      "close": "61.921",
      "average": "61.8805",
      "volume": "1579.62",
      "turnover": "97748",
      "trades": "22"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.8985",
      "volume": "88.8",
      "turnover": "5497",
      "trades": "8"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "30.23",
      "turnover": "1840",
      "trades": "5"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "555.51",
      "turnover": "32928",
      "trades": "6"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "61.921",
      "low": "59.8041",
      "close": "61.921",
      "average": "60.1777",
      "volume": "64.24",
      "turnover": "3866",
      "trades": "5"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "58.2164",
      "close": "59.2748",
      "average": "59.2156",
      "volume": "674.55",
      "turnover": "39944",
      "trades": "13"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "513.94",
      "turnover": "29920",
      "trades": "6"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "53.9824",
      "close": "56.0994",
      "average": "57.1513",
      "volume": "1209.28",
      "turnover": "69112",
      "trades": "20"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "56.0994",
      "close": "56.0994",
      "average": "56.0994",
      "volume": "179.5",
      "turnover": "10070",
      "trades": "6"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "56.0994",
      "low": "54.5117",
      "close": "56.0994",
      "average": "55.4378",
      "volume": "22.67",
      "turnover": "1257",
      "trades": "2"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "52.924",
      "low": "52.924",
      "close": "52.924",
      "average": "52.924",
      "volume": "20.78",
      "turnover": "1100",
      "trades": "2"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "52.924",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "57.6871",
      "low": "54.5117",
      "close": "54.5117",
      "average": "54.7339",
      "volume": "837.04",
      "turnover": "45815",
      "trades": "18"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "55.0409",
      "close": "55.0409",
      "average": "55.0409",
      "volume": "277.75",
      "turnover": "15288",
      "trades": "4"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "55.0409",
      "close": "55.0409",
      "average": "55.0409",
      "volume": "52.9",
      "turnover": "2912",
      "trades": "4"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "58.2164",
      "low": "55.0409",
      "close": "58.2164",
      "average": "58.0686",
      "volume": "243.74",
      "turnover": "14154",
      "trades": "9"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "61.3918",
      "low": "59.8041",
      "close": "61.3918",
      "average": "60.9546",
      "volume": "521.5",
      "turnover": "31788",
      "trades": "9"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "61.3918",
      "close": "61.3918",
      "average": "61.3918",
      "volume": "187.06",
      "turnover": "11484",
      "trades": "8"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2164",
      "volume": "871.06",
      "turnover": "50710",
      "trades": "6"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "60.3333",
      "low": "58.2164",
      "close": "60.3333",
      "average": "59.3356",
      "volume": "2630.18",
      "turnover": "156064",
      "trades": "16"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "58.2164",
      "close": "58.2164",
      "average": "59.3994",
      "volume": "64.24",
      "turnover": "3816",
      "trades": "7"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "60.8626",
      "low": "58.7456",
      "close": "60.8626",
      "average": "60.3015",
      "volume": "440.25",
      "turnover": "26548",
      "trades": "9"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "71.8",
      "turnover": "4370",
      "trades": "4"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "66.13",
      "turnover": "4025",
      "trades": "3"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2577",
      "volume": "241.85",
      "turnover": "14090",
      "trades": "5"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "22.67",
      "turnover": "1344",
      "trades": "5"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.3918",
      "average": "61.8275",
      "volume": "1677.87",
      "turnover": "103739",
      "trades": "15"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.5174",
      "volume": "173.83",
      "turnover": "10520",
      "trades": "6"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "154.93",
      "turnover": "9430",
      "trades": "4"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "55.0409",
      "close": "60.3333",
      "average": "59.0984",
      "volume": "34.01",
      "turnover": "2010",
      "trades": "6"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "9.44",
      "turnover": "565",
      "trades": "2"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "37.79",
      "turnover": "2300",
      "trades": "4"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "60.8626",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.8316",
      "volume": "549.84",
      "turnover": "33448",
      "trades": "6"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "60.3333",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "1141.25",
      "turnover": "65836",
      "trades": "13"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "1179.04",
      "turnover": "68016",
      "trades": "11"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "56.6286",
      "high": "57.6871",
      "low": "56.6286",
      "close": "57.6871",
      "average": "56.7779",
      "volume": "147.38",
      "turnover": "8368",
      "trades": "6"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "13.22",
      "turnover": "798",
      "trades": "2"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "58.2164",
      "close": "59.2748",
      "average": "59.2697",
      "volume": "393.01",
      "turnover": "23294",
      "trades": "12"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.7456",
      "low": "58.2164",
      "close": "58.7456",
      "average": "58.481",
      "volume": "377.9",
      "turnover": "22100",
      "trades": "7"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "60.3333",
      "close": "60.3333",
      "average": "60.3333",
      "volume": "1936.73",
      "turnover": "116850",
      "trades": "11"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2231",
      "volume": "2059.55",
      "turnover": "119914",
      "trades": "11"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "61.921",
      "low": "60.3333",
      "close": "61.921",
      "average": "60.9743",
      "volume": "706.67",
      "turnover": "43089",
      "trades": "11"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "60.8626",
      "close": "60.8626",
      "average": "61.4706",
      "volume": "266.41",
      "turnover": "16377",
      "trades": "14"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "59.8041",
      "close": "59.8041",
      "average": "60.2955",
      "volume": "238.07",
      "turnover": "14355",
      "trades": "5"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.9305",
      "volume": "680.22",
      "turnover": "40766",
      "trades": "11"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "37.79",
      "turnover": "2260",
      "trades": "3"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "61.3918",
      "low": "59.8041",
      "close": "60.3333",
      "average": "60.8339",
      "volume": "1258.4",
      "turnover": "76554",
      "trades": "20"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "58.7456",
      "close": "58.7456",
      "average": "58.7456",
      "volume": "198.39",
      "turnover": "11655",
      "trades": "6"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "59.8041",
      "low": "58.2164",
      "close": "59.8041",
      "average": "59.7884",
      "volume": "190.83",
      "turnover": "11410",
      "trades": "3"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "59.8041",
      "close": "59.8041",
      "average": "60.7297",
      "volume": "489.38",
      "turnover": "29720",
      "trades": "17"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.5728",
      "volume": "1005.21",
      "turnover": "61894",
      "trades": "23"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "58.7456",
      "close": "58.7456",
      "average": "60.0834",
      "volume": "272.08",
      "turnover": "16348",
      "trades": "10"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "59.2748",
      "low": "58.7456",
      "close": "59.2748",
      "average": "59.2462",
      "volume": "69.91",
      "turnover": "4142",
      "trades": "6"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "336.33",
      "turnover": "20114",
      "trades": "10"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "59.8041",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.3333",
      "low": "58.7456",
      "close": "58.7456",
      "average": "59.9137",
      "volume": "209.73",
      "turnover": "12566",
      "trades": "10"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "61.3918",
      "low": "58.7456",
      "close": "60.8626",
      "average": "60.7236",
      "volume": "676.44",
      "turnover": "41076",
      "trades": "10"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "60.8626",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "58.7456",
      "close": "58.7456",
      "average": "60.5692",
      "volume": "173.83",
      "turnover": "10529",
      "trades": "9"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "59.8041",
      "low": "58.7456",
      "close": "59.8041",
      "average": "59.7896",
      "volume": "137.93",
      "turnover": "8247",
      "trades": "4"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "61.921",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8887",
      "volume": "94.47",
      "turnover": "5658",
      "trades": "5"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "60.3333",
      "high": "60.8626",
      "low": "60.3333",
      "close": "60.8626",
      "average": "60.8059",
      "volume": "211.62",
      "turnover": "12868",
      "trades": "5"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "60.8626",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.8626",
      "volume": "39.67",
      "turnover": "2415",
      "trades": "3"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "61.921",
      "low": "60.8626",
      "close": "60.8626",
      "average": "60.968",
      "volume": "929.63",
      "turnover": "56678",
      "trades": "6"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.9824",
      "low": "53.4532",
      "close": "53.9824",
      "average": "53.9546",
      "volume": "179.5",
      "turnover": "9685",
      "trades": "5"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "55.0409",
      "low": "53.9824",
      "close": "55.0409",
      "average": "54.0003",
      "volume": "1005.21",
      "turnover": "54282",
      "trades": "15"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.5702",
      "low": "55.0409",
      "close": "55.5702",
      "average": "55.5423",
      "volume": "35.9",
      "turnover": "1994",
      "trades": "3"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.5702",
      "volume": "190.83",
      "turnover": "10605",
      "trades": "6"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "54.5117",
      "close": "56.0994",
      "average": "56.8194",
      "volume": "487.49",
      "turnover": "27699",
      "trades": "10"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "56.0994",
      "close": "56.0994",
      "average": "56.0994",
      "volume": "24.56",
      "turnover": "1378",
      "trades": "3"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "53.9824",
      "close": "55.5702",
      "average": "55.8093",
      "volume": "393.01",
      "turnover": "21934",
      "trades": "8"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "54.5117",
      "close": "55.5702",
      "average": "55.5172",
      "volume": "37.79",
      "turnover": "2098",
      "trades": "3"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.5702",
      "volume": "188.95",
      "turnover": "10500",
      "trades": "2"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.5702",
      "volume": "113.37",
      "turnover": "6300",
      "trades": "4"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.5702",
      "volume": "37.79",
      "turnover": "2100",
      "trades": "1"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "838.93",
      "turnover": "48396",
      "trades": "8"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "55.5702",
      "close": "56.0994",
      "average": "56.0883",
      "volume": "449.7",
      "turnover": "25223",
      "trades": "10"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "54.5117",
      "low": "53.9824",
      "close": "54.5117",
      "average": "54.077",
      "volume": "52.9",
      "turnover": "2861",
      "trades": "4"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "54.5117",
      "low": "53.4532",
      "close": "54.5117",
      "average": "53.5006",
      "volume": "506.38",
      "turnover": "27092",
      "trades": "9"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.4532",
      "low": "53.4532",
      "close": "53.4532",
      "average": "53.4532",
      "volume": "32.12",
      "turnover": "1717",
      "trades": "3"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "53.9824",
      "close": "53.9824",
      "average": "54.2926",
      "volume": "515.83",
      "turnover": "28006",
      "trades": "6"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.4532",
      "low": "52.924",
      "close": "52.924",
      "average": "53.0843",
      "volume": "124.7",
      "turnover": "6620",
      "trades": "10"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "52.924",
      "low": "52.924",
      "close": "52.924",
      "average": "52.924",
      "volume": "289.09",
      "turnover": "15300",
      "trades": "5"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "51.8655",
      "high": "51.8655",
      "low": "50.807",
      "close": "51.3362",
      "average": "50.9261",
      "volume": "1566.39",
      "turnover": "79770.5",
      "trades": "13"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "50.807",
      "high": "50.807",
      "low": "50.807",
      "close": "50.807",
      "average": "50.807",
      "volume": "372.23",
      "turnover": "18912",
      "trades": "4"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "49.2193",
      "high": "51.8655",
      "low": "49.2193",
      "close": "51.8655",
      "average": "49.2822",
      "volume": "158.71",
      "turnover": "7822",
      "trades": "8"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "50.2778",
      "high": "53.4532",
      "low": "50.2778",
      "close": "53.4532",
      "average": "53.1726",
      "volume": "470.48",
      "turnover": "25017",
      "trades": "12"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.4532",
      "low": "53.4532",
      "close": "53.4532",
      "average": "53.4532",
      "volume": "60.46",
      "turnover": "3232",
      "trades": "6"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.4532",
      "low": "53.4532",
      "close": "53.4532",
      "average": "53.4532",
      "volume": "1175.27",
      "turnover": "62822",
      "trades": "6"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "55.5702",
      "low": "53.4532",
      "close": "55.5702",
      "average": "55.3895",
      "volume": "786.03",
      "turnover": "43538",
      "trades": "11"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "53.9824",
      "close": "54.5117",
      "average": "54.1959",
      "volume": "332.55",
      "turnover": "18023",
      "trades": "16"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "51.6009",
      "high": "53.9824",
      "low": "51.6009",
      "close": "53.9824",
      "average": "53.3162",
      "volume": "2099.23",
      "turnover": "111923.5",
      "trades": "15"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "939.08",
      "turnover": "50694",
      "trades": "17"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "28.34",
      "turnover": "1530",
      "trades": "3"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "53.9824",
      "close": "53.9824",
      "average": "53.9824",
      "volume": "2110.57",
      "turnover": "113934",
      "trades": "16"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "54.5117",
      "low": "53.9824",
      "close": "54.5117",
      "average": "54.4059",
      "volume": "1579.62",
      "turnover": "85941",
      "trades": "19"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "57.6871",
      "low": "55.0409",
      "close": "57.6871",
      "average": "57.642",
      "volume": "1352.88",
      "turnover": "77983",
      "trades": "19"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "57.6871",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "58.7456",
      "low": "57.6871",
      "close": "58.7456",
      "average": "57.9773",
      "volume": "234.29",
      "turnover": "13584",
      "trades": "6"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "57.6871",
      "close": "57.6871",
      "average": "58.1256",
      "volume": "66.13",
      "turnover": "3844",
      "trades": "10"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.682",
      "volume": "929.63",
      "turnover": "51764",
      "trades": "10"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "52.6593",
      "high": "55.0409",
      "low": "52.6593",
      "close": "55.0409",
      "average": "54.6427",
      "volume": "1347.21",
      "turnover": "73615.5",
      "trades": "10"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "58.2164",
      "low": "55.5702",
      "close": "58.2164",
      "average": "57.178",
      "volume": "198.39",
      "turnover": "11344",
      "trades": "6"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.2164",
      "low": "52.3947",
      "close": "52.3947",
      "average": "57.6362",
      "volume": "1197.94",
      "turnover": "69045",
      "trades": "15"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "55.0409",
      "low": "52.924",
      "close": "55.0409",
      "average": "53.9479",
      "volume": "173.83",
      "turnover": "9378",
      "trades": "8"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "53.4532",
      "close": "53.4532",
      "average": "54.9388",
      "volume": "264.53",
      "turnover": "14533",
      "trades": "10"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "55.5702",
      "low": "53.4532",
      "close": "55.5702",
      "average": "53.6687",
      "volume": "1568.28",
      "turnover": "84168",
      "trades": "13"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "53.4532",
      "close": "54.5117",
      "average": "53.9133",
      "volume": "1186.6",
      "turnover": "63974",
      "trades": "16"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "54.5117",
      "low": "53.9824",
      "close": "53.9824",
      "average": "54.1744",
      "volume": "364.67",
      "turnover": "19756",
      "trades": "9"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "54.5117",
      "close": "54.5117",
      "average": "54.5117",
      "volume": "56.68",
      "turnover": "3090",
      "trades": "3"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "54.5117",
      "low": "52.924",
      "close": "54.5117",
      "average": "53.7682",
      "volume": "1269.74",
      "turnover": "68272",
      "trades": "14"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "52.1301",
      "high": "52.1301",
      "low": "52.1301",
      "close": "52.1301",
      "average": "52.1301",
      "volume": "468.59",
      "turnover": "24428",
      "trades": "8"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "52.1301",
      "high": "52.6593",
      "low": "51.8655",
      "close": "51.8655",
      "average": "52.0699",
      "volume": "1795.02",
      "turnover": "93467",
      "trades": "14"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "52.3947",
      "high": "52.3947",
      "low": "52.3947",
      "close": "52.3947",
      "average": "52.3947",
      "volume": "755.8",
      "turnover": "39600",
      "trades": "4"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "51.6009",
      "high": "53.4532",
      "low": "51.6009",
      "close": "53.4532",
      "average": "52.2215",
      "volume": "153.04",
      "turnover": "7992.5",
      "trades": "7"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "54.5117",
      "close": "54.5117",
      "average": "54.5117",
      "volume": "1273.52",
      "turnover": "69422",
      "trades": "8"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "56.0994",
      "low": "54.5117",
      "close": "56.0994",
      "average": "55.8941",
      "volume": "438.36",
      "turnover": "24502",
      "trades": "5"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "58.2164",
      "low": "57.6871",
      "close": "58.2164",
      "average": "57.6986",
      "volume": "1301.86",
      "turnover": "75116",
      "trades": "7"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "58.2164",
      "high": "58.7456",
      "low": "58.2164",
      "close": "58.7456",
      "average": "58.4785",
      "volume": "3796",
      "turnover": "221985",
      "trades": "8"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "302.32",
      "turnover": "17920",
      "trades": "3"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "59.8041",
      "high": "59.8041",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8041",
      "volume": "109.59",
      "turnover": "6554",
      "trades": "2"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.921",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.1994",
      "volume": "166.27",
      "turnover": "10176",
      "trades": "7"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "60.8626",
      "close": "61.921",
      "average": "61.2489",
      "volume": "4058.65",
      "turnover": "248588",
      "trades": "12"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "62.9795",
      "high": "62.9795",
      "low": "62.4503",
      "close": "62.4503",
      "average": "62.4658",
      "volume": "1031.66",
      "turnover": "64444",
      "trades": "6"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "61.921",
      "high": "63.5088",
      "low": "61.921",
      "close": "63.5088",
      "average": "63.5029",
      "volume": "1022.22",
      "turnover": "64914",
      "trades": "16"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "63.5088",
      "high": "63.5088",
      "low": "63.5088",
      "close": "63.5088",
      "average": "63.5088",
      "volume": "175.72",
      "turnover": "11160",
      "trades": "7"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "64.038",
      "high": "64.038",
      "low": "64.038",
      "close": "64.038",
      "average": "64.038",
      "volume": "1022.22",
      "turnover": "65461",
      "trades": "7"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "60.8626",
      "high": "62.4503",
      "low": "60.8626",
      "close": "62.4503",
      "average": "61.1373",
      "volume": "98.25",
      "turnover": "6007",
      "trades": "4"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "61.3918",
      "high": "61.3918",
      "low": "59.8041",
      "close": "59.8041",
      "average": "59.8868",
      "volume": "1594.73",
      "turnover": "95504",
      "trades": "7"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "57.6871",
      "close": "57.6871",
      "average": "59.206",
      "volume": "653.76",
      "turnover": "38707",
      "trades": "10"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "56.0994",
      "close": "56.6286",
      "average": "56.4279",
      "volume": "164.38",
      "turnover": "9276",
      "trades": "9"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "58.7456",
      "high": "58.7456",
      "low": "55.5702",
      "close": "55.5702",
      "average": "56.5137",
      "volume": "243.74",
      "turnover": "13775",
      "trades": "9"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "56.6286",
      "low": "55.5702",
      "close": "55.5702",
      "average": "56.2401",
      "volume": "149.27",
      "turnover": "8395",
      "trades": "6"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.5702",
      "volume": "187.06",
      "turnover": "10395",
      "trades": "6"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "52.3947",
      "high": "55.5702",
      "low": "52.3947",
      "close": "55.5702",
      "average": "55.2173",
      "volume": "17",
      "turnover": "939",
      "trades": "4"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "55.5702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "55.5702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "57.1579",
      "close": "59.2748",
      "average": "58.7027",
      "volume": "139.82",
      "turnover": "8208",
      "trades": "7"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "59.2748",
      "close": "59.2748",
      "average": "59.2748",
      "volume": "2564.05",
      "turnover": "151984",
      "trades": "9"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "59.2748",
      "high": "59.2748",
      "low": "58.2164",
      "close": "58.2164",
      "average": "58.2505",
      "volume": "58.57",
      "turnover": "3412",
      "trades": "2"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "57.6871",
      "high": "57.6871",
      "low": "57.6871",
      "close": "57.6871",
      "average": "57.6871",
      "volume": "196.5",
      "turnover": "11336",
      "trades": "2"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "57.6871",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "57.1579",
      "high": "57.1579",
      "low": "56.0994",
      "close": "56.0994",
      "average": "57.1424",
      "volume": "580.07",
      "turnover": "33147",
      "trades": "3"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "56.0994",
      "low": "55.5702",
      "close": "55.5702",
      "average": "55.6674",
      "volume": "1182.82",
      "turnover": "65845",
      "trades": "15"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "56.0994",
      "high": "56.0994",
      "low": "54.5117",
      "close": "55.5702",
      "average": "55.4886",
      "volume": "576.29",
      "turnover": "31978",
      "trades": "8"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "55.5702",
      "low": "53.9824",
      "close": "55.5702",
      "average": "54.859",
      "volume": "181.39",
      "turnover": "9951",
      "trades": "8"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "55.5702",
      "high": "55.5702",
      "low": "54.5117",
      "close": "55.0409",
      "average": "55.1389",
      "volume": "357.11",
      "turnover": "19691",
      "trades": "5"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "55.0409",
      "close": "55.0409",
      "average": "55.0409",
      "volume": "226.74",
      "turnover": "12480",
      "trades": "2"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "53.9824",
      "close": "55.0409",
      "average": "54.8043",
      "volume": "498.82",
      "turnover": "27338",
      "trades": "10"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "52.924",
      "close": "53.9824",
      "average": "53.0253",
      "volume": "177.61",
      "turnover": "9418",
      "trades": "8"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "52.3947",
      "high": "52.3947",
      "low": "50.807",
      "close": "51.3362",
      "average": "51.0716",
      "volume": "646.2",
      "turnover": "33003",
      "trades": "9"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "51.6009",
      "high": "52.1301",
      "low": "51.6009",
      "close": "52.1301",
      "average": "51.6185",
      "volume": "593.3",
      "turnover": "30625.5",
      "trades": "8"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "52.3947",
      "high": "52.3947",
      "low": "52.3947",
      "close": "52.3947",
      "average": "52.3947",
      "volume": "39.67",
      "turnover": "2079",
      "trades": "1"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "52.3947",
      "high": "54.5117",
      "low": "52.3947",
      "close": "54.5117",
      "average": "52.824",
      "volume": "270.19",
      "turnover": "14273",
      "trades": "5"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "52.924",
      "close": "53.4532",
      "average": "53.9352",
      "volume": "211.62",
      "turnover": "11414",
      "trades": "7"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "55.0409",
      "high": "55.0409",
      "low": "53.9824",
      "close": "53.9824",
      "average": "54.1205",
      "volume": "217.29",
      "turnover": "11760",
      "trades": "3"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "53.9824",
      "low": "52.924",
      "close": "52.924",
      "average": "53.4361",
      "volume": "58.57",
      "turnover": "3130",
      "trades": "4"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "52.924",
      "high": "52.924",
      "low": "50.807",
      "close": "50.807",
      "average": "52.2128",
      "volume": "60.46",
      "turnover": "3157",
      "trades": "9"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "50.807",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "51.3362",
      "high": "51.3362",
      "low": "51.3362",
      "close": "51.3362",
      "average": "51.3362",
      "volume": "7.55",
      "turnover": "388",
      "trades": "1"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "53.9824",
      "high": "54.5117",
      "low": "53.9824",
      "close": "54.5117",
      "average": "54.0756",
      "volume": "472.37",
      "turnover": "25544",
      "trades": "15"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "54.5117",
      "high": "54.5117",
      "low": "53.9824",
      "close": "53.9824",
      "average": "54.2065",
      "volume": "1146.92",
      "turnover": "62171",
      "trades": "9"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "53.9824",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "53.9824",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "51.3362",
      "high": "52.1301",
      "low": "51.3362",
      "close": "51.8655",
      "average": "51.949",
      "volume": "35.9",
      "turnover": "1865",
      "trades": "5"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "52.6593",
      "high": "52.6593",
      "low": "52.6593",
      "close": "52.6593",
      "average": "52.6593",
      "volume": "7.55",
      "turnover": "398",
      "trades": "2"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "53.4532",
      "high": "53.4532",
      "low": "52.3947",
      "close": "52.3947",
      "average": "53.2264",
      "volume": "26.45",
      "turnover": "1408",
      "trades": "3"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "51.3362",
      "high": "51.3362",
      "low": "50.2778",
      "close": "50.2778",
      "average": "50.764",
      "volume": "1209.28",
      "turnover": "61388",
      "trades": "9"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "50.2778",
      "high": "50.2778",
      "low": "48.69",
      "close": "48.69",
      "average": "48.8366",
      "volume": "245.63",
      "turnover": "11996",
      "trades": "10"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "48.69",
      "high": "48.69",
      "low": "48.1608",
      "close": "48.1608",
      "average": "48.5372",
      "volume": "268.3",
      "turnover": "13023",
      "trades": "6"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "48.1608",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "45.5146",
      "high": "45.5146",
      "low": "45.5146",
      "close": "45.5146",
      "average": "45.5146",
      "volume": "1.88",
      "turnover": "86",
      "trades": "1"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "48.1608",
      "high": "48.1608",
      "low": "47.3669",
      "close": "47.3669",
      "average": "47.3836",
      "volume": "629.2",
      "turnover": "29814",
      "trades": "5"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "46.5731",
      "high": "46.5731",
      "low": "44.4561",
      "close": "44.4561",
      "average": "44.4897",
      "volume": "2265.51",
      "turnover": "100792",
      "trades": "9"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "44.2338",
      "high": "44.2338",
      "low": "40.111",
      "close": "42.7096",
      "average": "42.2589",
      "volume": "115.25",
      "turnover": "4870.75",
      "trades": "16"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "41.6406",
      "high": "42.3392",
      "low": "41.6406",
      "close": "42.3392",
      "average": "41.7874",
      "volume": "275.86",
      "turnover": "11527.8",
      "trades": "5"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "42.0216",
      "high": "42.0216",
      "low": "39.2801",
      "close": "39.693",
      "average": "39.5325",
      "volume": "691.55",
      "turnover": "27339.08",
      "trades": "13"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "41.5665",
      "high": "41.757",
      "low": "40.5821",
      "close": "41.757",
      "average": "41.5514",
      "volume": "693.44",
      "turnover": "28813.74",
      "trades": "8"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "39.1637",
      "close": "39.603",
      "average": "40.2771",
      "volume": "1035.44",
      "turnover": "41704.88",
      "trades": "13"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "41.0901",
      "high": "41.0901",
      "low": "41.0901",
      "close": "41.0901",
      "average": "41.0901",
      "volume": "56.68",
      "turnover": "2329.2",
      "trades": "1"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "39.6982",
      "high": "41.45",
      "low": "39.6982",
      "close": "41.45",
      "average": "40.0531",
      "volume": "551.73",
      "turnover": "22098.71",
      "trades": "11"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "41.1854",
      "high": "41.1854",
      "low": "41.1854",
      "close": "41.1854",
      "average": "41.1854",
      "volume": "54.79",
      "turnover": "2256.78",
      "trades": "2"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "42.3392",
      "low": "41.2807",
      "close": "42.3392",
      "average": "42.3228",
      "volume": "122.81",
      "turnover": "5198",
      "trades": "6"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "42.8684",
      "high": "42.8684",
      "low": "41.1484",
      "close": "41.1484",
      "average": "41.5677",
      "volume": "4107.77",
      "turnover": "170751",
      "trades": "25"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "42.699",
      "high": "43.2759",
      "low": "42.699",
      "close": "43.2759",
      "average": "43.2737",
      "volume": "1955.63",
      "turnover": "84627.59",
      "trades": "6"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "42.9795",
      "high": "42.9795",
      "low": "42.9742",
      "close": "42.9742",
      "average": "42.9775",
      "volume": "1989.64",
      "turnover": "85510.17",
      "trades": "5"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "43.2177",
      "high": "44.4667",
      "low": "43.2177",
      "close": "44.4667",
      "average": "44.1174",
      "volume": "398.68",
      "turnover": "17588.98",
      "trades": "5"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "44.4667",
      "high": "44.4667",
      "low": "44.4296",
      "close": "44.4296",
      "average": "44.4535",
      "volume": "26.45",
      "turnover": "1175.93",
      "trades": "4"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "41.7252",
      "high": "41.7252",
      "low": "39.693",
      "close": "39.693",
      "average": "40.1588",
      "volume": "4370.41",
      "turnover": "175510.99",
      "trades": "25"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "39.693",
      "high": "39.693",
      "low": "39.693",
      "close": "39.693",
      "average": "39.693",
      "volume": "1564.5",
      "turnover": "62100",
      "trades": "18"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "40.2222",
      "low": "39.1637",
      "close": "40.2222",
      "average": "39.8286",
      "volume": "906.96",
      "turnover": "36123",
      "trades": "14"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "40.2222",
      "low": "38.1105",
      "close": "40.2222",
      "average": "40.1844",
      "volume": "950.41",
      "turnover": "38192.09",
      "trades": "9"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "40.1481",
      "high": "40.2222",
      "low": "40.1481",
      "close": "40.2222",
      "average": "40.1529",
      "volume": "294.76",
      "turnover": "11835.56",
      "trades": "5"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "40.2222",
      "low": "38.3699",
      "close": "38.3699",
      "average": "38.4792",
      "volume": "512.05",
      "turnover": "19703.5",
      "trades": "11"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "38.3699",
      "high": "40.2222",
      "low": "38.3699",
      "close": "40.2222",
      "average": "39.4339",
      "volume": "88.8",
      "turnover": "3502",
      "trades": "7"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "40.2222",
      "low": "39.693",
      "close": "39.693",
      "average": "39.8021",
      "volume": "238.07",
      "turnover": "9476",
      "trades": "4"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "44.9854",
      "low": "40.2222",
      "close": "44.4561",
      "average": "44.3827",
      "volume": "1226.28",
      "turnover": "54426",
      "trades": "16"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "44.4561",
      "close": "44.4561",
      "average": "44.4561",
      "volume": "3546.59",
      "turnover": "157668",
      "trades": "16"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "42.3392",
      "low": "40.7514",
      "close": "42.3392",
      "average": "40.9469",
      "volume": "5477.66",
      "turnover": "224294",
      "trades": "32"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "41.2807",
      "low": "40.7514",
      "close": "41.2807",
      "average": "41.1827",
      "volume": "153.04",
      "turnover": "6303",
      "trades": "3"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "39.693",
      "high": "41.2807",
      "low": "39.693",
      "close": "40.7514",
      "average": "40.7107",
      "volume": "24.56",
      "turnover": "1000",
      "trades": "4"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "43.3976",
      "low": "40.7514",
      "close": "41.0161",
      "average": "42.1577",
      "volume": "1628.75",
      "turnover": "68664.5",
      "trades": "21"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7514",
      "volume": "126.59",
      "turnover": "5159",
      "trades": "6"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7514",
      "volume": "245.63",
      "turnover": "10010",
      "trades": "3"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7514",
      "volume": "714.23",
      "turnover": "29106",
      "trades": "3"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "41.5453",
      "low": "40.7514",
      "close": "41.2807",
      "average": "40.7936",
      "volume": "130.37",
      "turnover": "5318.5",
      "trades": "5"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "42.8684",
      "low": "41.2807",
      "close": "41.2807",
      "average": "41.4463",
      "volume": "434.58",
      "turnover": "18012",
      "trades": "8"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "42.0745",
      "close": "42.0745",
      "average": "42.0745",
      "volume": "7.55",
      "turnover": "318",
      "trades": "2"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "42.0745",
      "close": "42.0745",
      "average": "42.0745",
      "volume": "3.77",
      "turnover": "159",
      "trades": "1"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "40.7514",
      "close": "42.0745",
      "average": "41.7805",
      "volume": "68.02",
      "turnover": "2842",
      "trades": "3"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "42.0745",
      "close": "42.0745",
      "average": "42.0745",
      "volume": "34.01",
      "turnover": "1431",
      "trades": "2"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "38.3699",
      "high": "38.3699",
      "low": "38.3699",
      "close": "38.3699",
      "average": "38.3699",
      "volume": "22.67",
      "turnover": "870",
      "trades": "2"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "40.4868",
      "low": "39.1637",
      "close": "40.2222",
      "average": "40.0157",
      "volume": "498.82",
      "turnover": "19961",
      "trades": "7"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.889",
      "volume": "283.42",
      "turnover": "11589",
      "trades": "6"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.2222",
      "close": "40.7514",
      "average": "40.6942",
      "volume": "349.55",
      "turnover": "14225",
      "trades": "4"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "40.7514",
      "low": "40.2222",
      "close": "40.7514",
      "average": "40.7033",
      "volume": "207.84",
      "turnover": "8460",
      "trades": "2"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "41.5453",
      "low": "40.7514",
      "close": "41.5453",
      "average": "40.7537",
      "volume": "663.21",
      "turnover": "27028.5",
      "trades": "3"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "40.4868",
      "high": "40.7514",
      "low": "40.2222",
      "close": "40.7514",
      "average": "40.4525",
      "volume": "290.98",
      "turnover": "11771",
      "trades": "3"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "41.5453",
      "close": "41.8099",
      "average": "41.7913",
      "volume": "268.3",
      "turnover": "11213",
      "trades": "7"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "41.8099",
      "low": "41.8099",
      "close": "41.8099",
      "average": "41.8099",
      "volume": "323.1",
      "turnover": "13509",
      "trades": "6"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "43.6623",
      "low": "39.1637",
      "close": "41.8099",
      "average": "42.9721",
      "volume": "1233.84",
      "turnover": "53021",
      "trades": "19"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.8099",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7514",
      "volume": "226.74",
      "turnover": "9240",
      "trades": "5"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "40.4868",
      "high": "40.7514",
      "low": "40.4868",
      "close": "40.7514",
      "average": "40.7423",
      "volume": "54.79",
      "turnover": "2232.5",
      "trades": "2"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "41.2807",
      "low": "40.7514",
      "close": "41.2807",
      "average": "41.2697",
      "volume": "90.69",
      "turnover": "3743",
      "trades": "5"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "41.5453",
      "high": "42.3392",
      "low": "38.3699",
      "close": "38.3699",
      "average": "38.9335",
      "volume": "449.7",
      "turnover": "17508.5",
      "trades": "10"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "41.0161",
      "high": "41.0161",
      "low": "41.0161",
      "close": "41.0161",
      "average": "41.0161",
      "volume": "109.59",
      "turnover": "4495",
      "trades": "6"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "41.5453",
      "high": "42.8684",
      "low": "41.5453",
      "close": "42.3392",
      "average": "42.2479",
      "volume": "536.61",
      "turnover": "22671",
      "trades": "8"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "43.3976",
      "low": "42.3392",
      "close": "43.3976",
      "average": "43.378",
      "volume": "102.03",
      "turnover": "4426",
      "trades": "8"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "43.133",
      "high": "43.133",
      "low": "41.5453",
      "close": "43.133",
      "average": "41.7895",
      "volume": "24.56",
      "turnover": "1026.5",
      "trades": "4"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "43.6623",
      "high": "44.4561",
      "low": "43.6623",
      "close": "44.4561",
      "average": "44.3311",
      "volume": "683.99",
      "turnover": "30322.5",
      "trades": "9"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "44.4561",
      "close": "44.4561",
      "average": "44.4561",
      "volume": "791.7",
      "turnover": "35196",
      "trades": "6"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "43.133",
      "close": "43.133",
      "average": "43.7043",
      "volume": "83.13",
      "turnover": "3633.5",
      "trades": "4"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "43.3976",
      "high": "43.3976",
      "low": "43.3976",
      "close": "43.3976",
      "average": "43.3976",
      "volume": "5.66",
      "turnover": "246",
      "trades": "1"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "43.3976",
      "high": "43.3976",
      "low": "43.3976",
      "close": "43.3976",
      "average": "43.3976",
      "volume": "37.79",
      "turnover": "1640",
      "trades": "2"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.3392",
      "volume": "73.69",
      "turnover": "3120",
      "trades": "1"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "43.9269",
      "high": "44.4561",
      "low": "43.9269",
      "close": "44.4561",
      "average": "44.2111",
      "volume": "636.76",
      "turnover": "28152",
      "trades": "10"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "44.4561",
      "close": "44.4561",
      "average": "44.4561",
      "volume": "247.52",
      "turnover": "11004",
      "trades": "3"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "44.7207",
      "high": "44.9854",
      "low": "44.7207",
      "close": "44.9854",
      "average": "44.8524",
      "volume": "360.89",
      "turnover": "16187",
      "trades": "10"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "46.3085",
      "high": "46.5731",
      "low": "46.3085",
      "close": "46.5731",
      "average": "46.4408",
      "volume": "37.79",
      "turnover": "1755",
      "trades": "4"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "45.7792",
      "high": "45.7792",
      "low": "45.7792",
      "close": "45.7792",
      "average": "45.7792",
      "volume": "28.34",
      "turnover": "1297.5",
      "trades": "2"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.7792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "45.5146",
      "high": "45.5146",
      "low": "38.1052",
      "close": "40.2222",
      "average": "39.4035",
      "volume": "2839.92",
      "turnover": "111903",
      "trades": "17"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "43.133",
      "low": "39.9576",
      "close": "43.133",
      "average": "40.3258",
      "volume": "704.78",
      "turnover": "28421",
      "trades": "16"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "43.133",
      "high": "43.133",
      "low": "39.9576",
      "close": "42.8684",
      "average": "42.9484",
      "volume": "262.64",
      "turnover": "11280",
      "trades": "10"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "42.8684",
      "high": "42.8684",
      "low": "39.4283",
      "close": "39.4283",
      "average": "40.7551",
      "volume": "270.19",
      "turnover": "11012",
      "trades": "8"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "42.6038",
      "high": "42.6038",
      "low": "42.0745",
      "close": "42.0745",
      "average": "42.1357",
      "volume": "2307.08",
      "turnover": "97210.5",
      "trades": "21"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "42.0745",
      "close": "42.0745",
      "average": "42.0745",
      "volume": "71.8",
      "turnover": "3021",
      "trades": "5"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "43.133",
      "low": "42.3392",
      "close": "43.133",
      "average": "42.7072",
      "volume": "207.84",
      "turnover": "8876.5",
      "trades": "6"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "42.0745",
      "low": "41.8099",
      "close": "42.0745",
      "average": "41.8298",
      "volume": "377.9",
      "turnover": "15807.5",
      "trades": "11"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "41.8099",
      "low": "41.8099",
      "close": "41.8099",
      "average": "41.8099",
      "volume": "385.45",
      "turnover": "16116",
      "trades": "6"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "41.8099",
      "low": "41.8099",
      "close": "41.8099",
      "average": "41.8099",
      "volume": "58.57",
      "turnover": "2449",
      "trades": "2"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "41.8099",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7921",
      "volume": "49.12",
      "turnover": "2004",
      "trades": "2"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "41.2807",
      "low": "38.3699",
      "close": "41.2807",
      "average": "39.9052",
      "volume": "2503.59",
      "turnover": "99906.5",
      "trades": "14"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "41.2807",
      "close": "41.2807",
      "average": "41.2807",
      "volume": "529.06",
      "turnover": "21840",
      "trades": "4"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "43.133",
      "high": "43.133",
      "low": "42.8684",
      "close": "42.8684",
      "average": "42.8781",
      "volume": "976.87",
      "turnover": "41886.5",
      "trades": "10"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "42.8684",
      "high": "43.133",
      "low": "42.8684",
      "close": "43.133",
      "average": "43.1169",
      "volume": "154.93",
      "turnover": "6680.5",
      "trades": "8"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "44.7207",
      "high": "44.9854",
      "low": "44.7207",
      "close": "44.9854",
      "average": "44.7239",
      "volume": "1279.19",
      "turnover": "57210.5",
      "trades": "18"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "44.9854",
      "high": "44.9854",
      "low": "44.9854",
      "close": "44.9854",
      "average": "44.9854",
      "volume": "319.32",
      "turnover": "14365",
      "trades": "17"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "41.2807",
      "close": "41.2807",
      "average": "41.2807",
      "volume": "56.68",
      "turnover": "2340",
      "trades": "2"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "41.2807",
      "close": "41.2807",
      "average": "41.2807",
      "volume": "187.06",
      "turnover": "7722",
      "trades": "8"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "40.7514",
      "high": "40.7514",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7514",
      "volume": "188.95",
      "turnover": "7700",
      "trades": "6"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "44.1915",
      "low": "42.3392",
      "close": "43.9269",
      "average": "43.2578",
      "volume": "232.4",
      "turnover": "10053.5",
      "trades": "16"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "43.9269",
      "high": "43.9269",
      "low": "43.9269",
      "close": "43.9269",
      "average": "43.9269",
      "volume": "306.09",
      "turnover": "13446",
      "trades": "16"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "41.8099",
      "high": "44.9854",
      "low": "41.8099",
      "close": "44.4561",
      "average": "43.7964",
      "volume": "137.93",
      "turnover": "6041",
      "trades": "9"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "43.6623",
      "high": "43.6623",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.344",
      "volume": "2554.6",
      "turnover": "108172.5",
      "trades": "11"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.3392",
      "volume": "400.57",
      "turnover": "16960",
      "trades": "5"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "41.2807",
      "close": "41.2807",
      "average": "41.2807",
      "volume": "7191.44",
      "turnover": "296868",
      "trades": "14"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "40.7514",
      "close": "40.7514",
      "average": "40.7637",
      "volume": "408.13",
      "turnover": "16637",
      "trades": "12"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "40.2222",
      "high": "40.2222",
      "low": "39.693",
      "close": "39.693",
      "average": "40.1826",
      "volume": "2804.02",
      "turnover": "112673",
      "trades": "16"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "39.693",
      "high": "39.693",
      "low": "38.6345",
      "close": "38.6345",
      "average": "38.7755",
      "volume": "2055.77",
      "turnover": "79714",
      "trades": "18"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "38.6345",
      "high": "38.8991",
      "low": "38.6345",
      "close": "38.8991",
      "average": "38.776",
      "volume": "81.24",
      "turnover": "3150.5",
      "trades": "4"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "39.9576",
      "high": "40.2222",
      "low": "39.9576",
      "close": "40.2222",
      "average": "40.2172",
      "volume": "6484.77",
      "turnover": "260799.5",
      "trades": "14"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.8099",
      "low": "41.2807",
      "close": "41.8099",
      "average": "41.4547",
      "volume": "425.13",
      "turnover": "17624",
      "trades": "17"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "41.2807",
      "high": "41.2807",
      "low": "39.1637",
      "close": "39.4283",
      "average": "39.9007",
      "volume": "483.71",
      "turnover": "19300.5",
      "trades": "10"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "39.693",
      "high": "39.693",
      "low": "39.1637",
      "close": "39.1637",
      "average": "39.6653",
      "volume": "324.99",
      "turnover": "12891",
      "trades": "8"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "39.1637",
      "low": "38.8991",
      "close": "38.8991",
      "average": "38.9158",
      "volume": "895.62",
      "turnover": "34854",
      "trades": "8"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "38.3699",
      "high": "38.3699",
      "low": "38.3699",
      "close": "38.3699",
      "average": "38.3699",
      "volume": "701",
      "turnover": "26897.5",
      "trades": "10"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "38.3699",
      "high": "38.3699",
      "low": "37.576",
      "close": "37.576",
      "average": "37.6243",
      "volume": "1800.69",
      "turnover": "67750",
      "trades": "20"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "37.576",
      "high": "37.576",
      "low": "37.0468",
      "close": "37.0468",
      "average": "37.4478",
      "volume": "6036.95",
      "turnover": "226071",
      "trades": "18"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "37.0468",
      "high": "37.0468",
      "low": "37.0468",
      "close": "37.0468",
      "average": "37.0468",
      "volume": "20.78",
      "turnover": "770",
      "trades": "2"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "35.9883",
      "low": "34.9298",
      "close": "34.9298",
      "average": "35.0765",
      "volume": "4376.08",
      "turnover": "153498",
      "trades": "18"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "35.1944",
      "high": "35.1944",
      "low": "34.4006",
      "close": "34.4006",
      "average": "34.4027",
      "volume": "3510.69",
      "turnover": "120777.5",
      "trades": "28"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "34.4006",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.6222",
      "volume": "7331.26",
      "turnover": "246494",
      "trades": "34"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "32.8128",
      "close": "32.8128",
      "average": "32.8535",
      "volume": "147.38",
      "turnover": "4842",
      "trades": "10"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "32.2836",
      "high": "32.2836",
      "low": "31.7544",
      "close": "31.7544",
      "average": "31.7702",
      "volume": "4612.27",
      "turnover": "146533",
      "trades": "23"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "31.7544",
      "high": "31.7544",
      "low": "31.2251",
      "close": "31.2251",
      "average": "31.2252",
      "volume": "9196.2",
      "turnover": "287154",
      "trades": "30"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "31.2251",
      "high": "31.2251",
      "low": "30.6959",
      "close": "30.6959",
      "average": "30.7038",
      "volume": "5190.46",
      "turnover": "159367",
      "trades": "20"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "30.6959",
      "high": "30.6959",
      "low": "30.1666",
      "close": "30.4313",
      "average": "30.511",
      "volume": "294.76",
      "turnover": "8993.5",
      "trades": "7"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "30.4313",
      "high": "30.4313",
      "low": "30.4313",
      "close": "30.4313",
      "average": "30.4313",
      "volume": "8225",
      "turnover": "250297.5",
      "trades": "15"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "29.902",
      "high": "29.902",
      "low": "29.902",
      "close": "29.902",
      "average": "29.902",
      "volume": "10203.31",
      "turnover": "305100",
      "trades": "15"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "29.902",
      "high": "29.902",
      "low": "29.6374",
      "close": "29.6374",
      "average": "29.8515",
      "volume": "296.65",
      "turnover": "8855.5",
      "trades": "10"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "29.902",
      "high": "29.902",
      "low": "29.1082",
      "close": "29.6374",
      "average": "29.3874",
      "volume": "7234.9",
      "turnover": "212615",
      "trades": "14"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "29.6374",
      "high": "29.6374",
      "low": "28.5789",
      "close": "29.6374",
      "average": "29.5411",
      "volume": "6310.93",
      "turnover": "186432.5",
      "trades": "13"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "32.019",
      "high": "32.019",
      "low": "30.6959",
      "close": "31.2251",
      "average": "31.1323",
      "volume": "7027.05",
      "turnover": "218769",
      "trades": "40"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "31.2251",
      "high": "31.2251",
      "low": "30.6959",
      "close": "30.6959",
      "average": "31.2012",
      "volume": "1713.77",
      "turnover": "53472",
      "trades": "23"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "30.6959",
      "high": "31.7544",
      "low": "30.6959",
      "close": "31.7544",
      "average": "31.5573",
      "volume": "1385",
      "turnover": "43707",
      "trades": "10"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "31.4897",
      "high": "32.019",
      "low": "31.4897",
      "close": "31.7544",
      "average": "31.6094",
      "volume": "1224.39",
      "turnover": "38702.5",
      "trades": "8"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "32.8128",
      "low": "32.8128",
      "close": "32.8128",
      "average": "32.8128",
      "volume": "10690.8",
      "turnover": "350796",
      "trades": "31"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "33.3421",
      "low": "32.8128",
      "close": "32.8128",
      "average": "33.0283",
      "volume": "946.64",
      "turnover": "31266",
      "trades": "12"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "32.2836",
      "high": "32.8128",
      "low": "32.019",
      "close": "32.019",
      "average": "32.0346",
      "volume": "8515.98",
      "turnover": "272806.5",
      "trades": "18"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.5775",
      "volume": "3563.6",
      "turnover": "119657",
      "trades": "38"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3421",
      "volume": "41.56",
      "turnover": "1386",
      "trades": "2"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "33.6067",
      "low": "32.8128",
      "close": "33.6067",
      "average": "33.4864",
      "volume": "685.88",
      "turnover": "22968",
      "trades": "15"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "33.6067",
      "high": "33.6067",
      "low": "32.019",
      "close": "32.5482",
      "average": "32.0477",
      "volume": "5215.02",
      "turnover": "167130",
      "trades": "11"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "33.8713",
      "close": "33.8713",
      "average": "33.8713",
      "volume": "4812.56",
      "turnover": "163008",
      "trades": "24"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "32.5482",
      "close": "32.5482",
      "average": "33.5473",
      "volume": "2121.91",
      "turnover": "71184.5",
      "trades": "14"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "33.6067",
      "high": "33.6067",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3472",
      "volume": "8109.74",
      "turnover": "270437.5",
      "trades": "25"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3421",
      "volume": "1853.6",
      "turnover": "61803",
      "trades": "14"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.8713",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.8643",
      "volume": "4408.2",
      "turnover": "149281",
      "trades": "17"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "32.8128",
      "close": "32.8128",
      "average": "33.1011",
      "volume": "2643.41",
      "turnover": "87500",
      "trades": "10"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "33.0775",
      "high": "34.6652",
      "low": "33.0775",
      "close": "34.6652",
      "average": "33.9293",
      "volume": "10473.5",
      "turnover": "355359",
      "trades": "16"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "34.6652",
      "low": "33.3421",
      "close": "34.4006",
      "average": "34.4029",
      "volume": "1505.93",
      "turnover": "51808.5",
      "trades": "13"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "34.4006",
      "low": "33.6067",
      "close": "33.8713",
      "average": "33.9895",
      "volume": "4238.15",
      "turnover": "144053",
      "trades": "17"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "34.1359",
      "high": "34.1359",
      "low": "33.0775",
      "close": "33.3421",
      "average": "33.9765",
      "volume": "1264.07",
      "turnover": "42949",
      "trades": "8"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3421",
      "volume": "321.21",
      "turnover": "10710",
      "trades": "7"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "38.8991",
      "low": "34.6652",
      "close": "37.0468",
      "average": "37.4756",
      "volume": "6547.12",
      "turnover": "245358",
      "trades": "54"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "37.0468",
      "high": "37.0468",
      "low": "34.9298",
      "close": "34.9298",
      "average": "35.2518",
      "volume": "4582.04",
      "turnover": "161525.5",
      "trades": "19"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "36.5175",
      "low": "35.459",
      "close": "36.5175",
      "average": "36.4217",
      "volume": "3661.85",
      "turnover": "133371",
      "trades": "37"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "36.5175",
      "high": "36.5175",
      "low": "34.6652",
      "close": "34.9298",
      "average": "35.1301",
      "volume": "7478.64",
      "turnover": "262726",
      "trades": "26"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "34.9298",
      "low": "34.9298",
      "close": "34.9298",
      "average": "34.9298",
      "volume": "5970.82",
      "turnover": "208560",
      "trades": "17"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "34.4006",
      "low": "33.8713",
      "close": "33.8713",
      "average": "34.38",
      "volume": "583.85",
      "turnover": "20073",
      "trades": "8"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "32.8128",
      "close": "32.8128",
      "average": "33.6209",
      "volume": "1932.96",
      "turnover": "64988",
      "trades": "15"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "33.3421",
      "low": "32.8128",
      "close": "33.3421",
      "average": "33.2036",
      "volume": "11518.4",
      "turnover": "382453",
      "trades": "20"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.0775",
      "close": "33.3421",
      "average": "33.3413",
      "volume": "2743.55",
      "turnover": "91474",
      "trades": "12"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.8713",
      "low": "33.3421",
      "close": "33.6067",
      "average": "33.6273",
      "volume": "4536.69",
      "turnover": "152557",
      "trades": "14"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "33.6067",
      "close": "33.6067",
      "average": "33.8635",
      "volume": "1985.86",
      "turnover": "67248.5",
      "trades": "9"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "33.0775",
      "high": "33.3421",
      "low": "33.0775",
      "close": "33.3421",
      "average": "33.2331",
      "volume": "64.24",
      "turnover": "2135",
      "trades": "3"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "31.7544",
      "close": "31.7544",
      "average": "32.6171",
      "volume": "914.51",
      "turnover": "29829",
      "trades": "9"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "31.7544",
      "high": "31.7544",
      "low": "31.2251",
      "close": "31.2251",
      "average": "31.4577",
      "volume": "4610.38",
      "turnover": "145032.5",
      "trades": "16"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "31.2251",
      "high": "31.2251",
      "low": "30.4313",
      "close": "31.2251",
      "average": "30.8617",
      "volume": "1265.96",
      "turnover": "39070",
      "trades": "9"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "31.2251",
      "high": "31.2251",
      "low": "31.2251",
      "close": "31.2251",
      "average": "31.2251",
      "volume": "94.47",
      "turnover": "2950",
      "trades": "3"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "30.4313",
      "high": "31.2251",
      "low": "30.4313",
      "close": "31.2251",
      "average": "31.1419",
      "volume": "2800.24",
      "turnover": "87205",
      "trades": "11"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "31.2251",
      "high": "32.019",
      "low": "31.2251",
      "close": "32.019",
      "average": "31.472",
      "volume": "2930.61",
      "turnover": "92232.5",
      "trades": "15"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "32.019",
      "high": "32.5482",
      "low": "32.019",
      "close": "32.5482",
      "average": "32.0212",
      "volume": "2611.29",
      "turnover": "83617",
      "trades": "10"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "32.8128",
      "low": "31.7544",
      "close": "31.7544",
      "average": "31.966",
      "volume": "18.89",
      "turnover": "604",
      "trades": "2"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "32.019",
      "high": "32.5482",
      "low": "32.019",
      "close": "32.5482",
      "average": "32.3661",
      "volume": "3023.2",
      "turnover": "97849.5",
      "trades": "10"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3421",
      "volume": "6685.05",
      "turnover": "222894",
      "trades": "13"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.3421",
      "volume": "4500.79",
      "turnover": "150066",
      "trades": "10"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "34.1359",
      "high": "34.1359",
      "low": "33.8713",
      "close": "34.1359",
      "average": "34.0134",
      "volume": "7059.17",
      "turnover": "240107",
      "trades": "11"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "34.1359",
      "high": "34.1359",
      "low": "33.0775",
      "close": "33.0775",
      "average": "33.5544",
      "volume": "649.98",
      "turnover": "21810",
      "trades": "7"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "34.9298",
      "low": "33.3421",
      "close": "34.9298",
      "average": "33.8297",
      "volume": "5694.95",
      "turnover": "192659",
      "trades": "16"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "35.459",
      "low": "34.9298",
      "close": "34.9298",
      "average": "34.9466",
      "volume": "6497.99",
      "turnover": "227083",
      "trades": "13"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "34.9298",
      "low": "34.6652",
      "close": "34.9298",
      "average": "34.9093",
      "volume": "243.74",
      "turnover": "8509",
      "trades": "4"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "34.9298",
      "low": "33.3421",
      "close": "33.8713",
      "average": "34.0257",
      "volume": "45.34",
      "turnover": "1543",
      "trades": "4"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "33.6067",
      "close": "33.6067",
      "average": "33.8002",
      "volume": "527.17",
      "turnover": "17818.5",
      "trades": "4"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "33.6067",
      "high": "34.4006",
      "low": "33.6067",
      "close": "34.4006",
      "average": "33.8036",
      "volume": "7639.25",
      "turnover": "258235",
      "trades": "13"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "35.9883",
      "low": "35.459",
      "close": "35.9883",
      "average": "35.5388",
      "volume": "6019.95",
      "turnover": "213942",
      "trades": "15"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "35.9883",
      "low": "35.1944",
      "close": "35.9883",
      "average": "35.9193",
      "volume": "275324.99",
      "turnover": "9800880.5",
      "trades": "11"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "35.9883",
      "low": "34.9298",
      "close": "35.7237",
      "average": "35.7009",
      "volume": "440.25",
      "turnover": "15717.5",
      "trades": "6"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "35.7237",
      "high": "35.7237",
      "low": "34.1359",
      "close": "34.1359",
      "average": "35.1735",
      "volume": "621.64",
      "turnover": "21865.5",
      "trades": "8"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "35.1944",
      "low": "33.8713",
      "close": "33.8713",
      "average": "34.8049",
      "volume": "2246.61",
      "turnover": "78193.5",
      "trades": "10"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "35.1944",
      "low": "34.6652",
      "close": "35.1944",
      "average": "35.0787",
      "volume": "9277.45",
      "turnover": "325441",
      "trades": "22"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "35.7237",
      "high": "35.7237",
      "low": "35.459",
      "close": "35.459",
      "average": "35.6903",
      "volume": "1122.36",
      "turnover": "40057.5",
      "trades": "9"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "36.2529",
      "low": "35.459",
      "close": "36.2529",
      "average": "36.2305",
      "volume": "3079.88",
      "turnover": "111586",
      "trades": "15"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "36.2529",
      "high": "36.2529",
      "low": "35.459",
      "close": "35.459",
      "average": "35.6767",
      "volume": "117.14",
      "turnover": "4179.5",
      "trades": "10"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "35.459",
      "low": "35.459",
      "close": "35.459",
      "average": "35.459",
      "volume": "1502.15",
      "turnover": "53265",
      "trades": "12"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "35.7237",
      "high": "36.7821",
      "low": "35.7237",
      "close": "36.7821",
      "average": "35.8223",
      "volume": "334.44",
      "turnover": "11980.5",
      "trades": "6"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "36.7821",
      "high": "36.7821",
      "low": "35.459",
      "close": "35.459",
      "average": "36.483",
      "volume": "419.46",
      "turnover": "15303.5",
      "trades": "14"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "35.7237",
      "high": "35.7237",
      "low": "35.7237",
      "close": "35.7237",
      "average": "35.7237",
      "volume": "2157.81",
      "turnover": "77085",
      "trades": "6"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "35.9883",
      "low": "35.7237",
      "close": "35.7237",
      "average": "35.9797",
      "volume": "1048.67",
      "turnover": "37731",
      "trades": "8"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "36.5175",
      "high": "36.5175",
      "low": "36.5175",
      "close": "36.5175",
      "average": "36.5175",
      "volume": "366.56",
      "turnover": "13386",
      "trades": "7"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "36.5175",
      "high": "36.5175",
      "low": "35.7237",
      "close": "35.7237",
      "average": "36.3134",
      "volume": "66.13",
      "turnover": "2401.5",
      "trades": "7"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "35.7237",
      "high": "35.7237",
      "low": "35.7237",
      "close": "35.7237",
      "average": "35.7237",
      "volume": "7261.35",
      "turnover": "259402.5",
      "trades": "16"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "36.5175",
      "low": "35.7237",
      "close": "36.5175",
      "average": "36.0047",
      "volume": "2002.87",
      "turnover": "72113",
      "trades": "8"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "36.5175",
      "high": "37.0468",
      "low": "36.5175",
      "close": "37.0468",
      "average": "36.8663",
      "volume": "9067.71",
      "turnover": "334294",
      "trades": "26"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "37.0468",
      "high": "37.576",
      "low": "37.0468",
      "close": "37.576",
      "average": "37.4499",
      "volume": "8300.58",
      "turnover": "310856",
      "trades": "23"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "37.576",
      "high": "37.576",
      "low": "36.7821",
      "close": "37.0468",
      "average": "37.0035",
      "volume": "5135.66",
      "turnover": "190038",
      "trades": "19"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "35.9883",
      "high": "35.9883",
      "low": "34.6652",
      "close": "34.9298",
      "average": "34.6884",
      "volume": "2050.1",
      "turnover": "71115",
      "trades": "12"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "36.2529",
      "low": "35.459",
      "close": "35.9883",
      "average": "35.9916",
      "volume": "3289.62",
      "turnover": "118399",
      "trades": "18"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "37.3114",
      "high": "37.8406",
      "low": "37.3114",
      "close": "37.576",
      "average": "37.6904",
      "volume": "961.75",
      "turnover": "36249",
      "trades": "13"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "37.576",
      "high": "38.1052",
      "low": "37.576",
      "close": "38.1052",
      "average": "38.1035",
      "volume": "2930.61",
      "turnover": "111667",
      "trades": "19"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "38.1052",
      "high": "38.1052",
      "low": "35.7237",
      "close": "36.2529",
      "average": "37.2834",
      "volume": "393.01",
      "turnover": "14653",
      "trades": "13"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "36.2529",
      "high": "36.2529",
      "low": "35.9883",
      "close": "35.9883",
      "average": "36.1853",
      "volume": "267205.8",
      "turnover": "9616358",
      "trades": "9"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "36.7821",
      "low": "34.9298",
      "close": "36.7821",
      "average": "36.1435",
      "volume": "708.56",
      "turnover": "25610",
      "trades": "8"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "36.7821",
      "high": "36.7821",
      "low": "36.7821",
      "close": "36.7821",
      "average": "36.7821",
      "volume": "18.89",
      "turnover": "695",
      "trades": "5"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "37.0468",
      "high": "39.693",
      "low": "37.0468",
      "close": "39.4283",
      "average": "39.3546",
      "volume": "12727.68",
      "turnover": "500893",
      "trades": "34"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "39.693",
      "high": "44.4561",
      "low": "39.693",
      "close": "44.4561",
      "average": "41.3877",
      "volume": "8995.91",
      "turnover": "372321",
      "trades": "35"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "42.6038",
      "close": "43.6623",
      "average": "43.3282",
      "volume": "7575.01",
      "turnover": "328212",
      "trades": "50"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "44.4561",
      "close": "44.4561",
      "average": "44.4561",
      "volume": "3603.28",
      "turnover": "160188",
      "trades": "22"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "45.25",
      "high": "46.3085",
      "low": "45.25",
      "close": "46.3085",
      "average": "46.2449",
      "volume": "1573.95",
      "turnover": "72787.5",
      "trades": "22"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "46.3085",
      "high": "46.3085",
      "low": "45.7792",
      "close": "45.7792",
      "average": "46.247",
      "volume": "8576.44",
      "turnover": "396635.5",
      "trades": "28"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "45.7792",
      "high": "46.8377",
      "low": "45.7792",
      "close": "46.8377",
      "average": "46.6516",
      "volume": "6685.05",
      "turnover": "311869",
      "trades": "22"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "46.8377",
      "high": "48.1608",
      "low": "46.8377",
      "close": "48.1608",
      "average": "47.79",
      "volume": "6229.68",
      "turnover": "297717",
      "trades": "14"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "48.1608",
      "high": "48.1608",
      "low": "48.1608",
      "close": "48.1608",
      "average": "48.1608",
      "volume": "5698.73",
      "turnover": "274456",
      "trades": "15"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "48.4254",
      "high": "48.4254",
      "low": "48.4254",
      "close": "48.4254",
      "average": "48.4254",
      "volume": "2093.56",
      "turnover": "101382",
      "trades": "9"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "48.4254",
      "high": "48.4254",
      "low": "44.9854",
      "close": "45.25",
      "average": "45.4483",
      "volume": "3176.25",
      "turnover": "144355.5",
      "trades": "25"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "45.25",
      "high": "45.7792",
      "low": "45.25",
      "close": "45.5146",
      "average": "45.2853",
      "volume": "2987.3",
      "turnover": "135281",
      "trades": "13"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "45.5146",
      "high": "45.5146",
      "low": "44.1915",
      "close": "45.5146",
      "average": "45.271",
      "volume": "2751.11",
      "turnover": "124546",
      "trades": "17"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "45.5146",
      "high": "45.5146",
      "low": "45.25",
      "close": "45.25",
      "average": "45.2516",
      "volume": "604.64",
      "turnover": "27361",
      "trades": "9"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "45.25",
      "high": "45.25",
      "low": "44.4561",
      "close": "45.25",
      "average": "44.4946",
      "volume": "1713.77",
      "turnover": "76254",
      "trades": "10"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "44.4561",
      "high": "44.4561",
      "low": "44.1915",
      "close": "44.1915",
      "average": "44.4321",
      "volume": "1043",
      "turnover": "46343",
      "trades": "15"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "44.1915",
      "high": "44.1915",
      "low": "42.8684",
      "close": "42.8684",
      "average": "43.3608",
      "volume": "1386.89",
      "turnover": "60137",
      "trades": "14"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.3392",
      "volume": "5547.57",
      "turnover": "234880",
      "trades": "12"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.3392",
      "volume": "1453.02",
      "turnover": "61520",
      "trades": "13"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "42.3392",
      "close": "42.3392",
      "average": "42.3392",
      "volume": "1299.97",
      "turnover": "55040",
      "trades": "7"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "42.3392",
      "high": "42.3392",
      "low": "41.2807",
      "close": "42.3392",
      "average": "41.7121",
      "volume": "1825.25",
      "turnover": "76135.5",
      "trades": "15"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.0161",
      "average": null,
      "volume": "784.14",
      "turnover": "32222.5",
      "trades": "19"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "42.0745",
      "high": "42.0745",
      "low": "39.4283",
      "close": "39.4283",
      "average": "40.4581",
      "volume": "523.39",
      "turnover": "21175.5",
      "trades": "14"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "39.1637",
      "low": "38.3699",
      "close": "38.6345",
      "average": "38.4289",
      "volume": "6395.96",
      "turnover": "245790",
      "trades": "27"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "39.1637",
      "high": "39.1637",
      "low": "38.8991",
      "close": "38.8991",
      "average": "39.1631",
      "volume": "4835.23",
      "turnover": "189363",
      "trades": "16"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "38.6345",
      "high": "38.8991",
      "low": "38.3699",
      "close": "38.3699",
      "average": "38.6329",
      "volume": "655.65",
      "turnover": "25330",
      "trades": "6"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "38.3699",
      "high": "38.3699",
      "low": "35.7237",
      "close": "36.5175",
      "average": "36.1279",
      "volume": "3357.64",
      "turnover": "121305",
      "trades": "19"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "36.5175",
      "high": "36.5175",
      "low": "36.5175",
      "close": "36.5175",
      "average": "36.5175",
      "volume": "2114.35",
      "turnover": "77211",
      "trades": "7"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "37.0468",
      "high": "37.0468",
      "low": "36.5175",
      "close": "36.5175",
      "average": "36.796",
      "volume": "35.9",
      "turnover": "1321",
      "trades": "5"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "36.2529",
      "high": "36.2529",
      "low": "35.459",
      "close": "35.7237",
      "average": "35.4974",
      "volume": "508.27",
      "turnover": "18042.5",
      "trades": "5"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "34.4006",
      "low": "33.3421",
      "close": "34.4006",
      "average": "34.3103",
      "volume": "3266.94",
      "turnover": "112090",
      "trades": "18"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "35.7237",
      "low": "34.6652",
      "close": "35.1944",
      "average": "34.9528",
      "volume": "5086.53",
      "turnover": "177789",
      "trades": "26"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "35.459",
      "low": "34.9298",
      "close": "35.1944",
      "average": "34.9396",
      "volume": "3351.97",
      "turnover": "117117",
      "trades": "17"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "35.1944",
      "high": "35.1944",
      "low": "34.9298",
      "close": "34.9298",
      "average": "34.95",
      "volume": "2994.86",
      "turnover": "104670.5",
      "trades": "16"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "33.8713",
      "high": "33.8713",
      "low": "33.3421",
      "close": "33.3421",
      "average": "33.5377",
      "volume": "782.25",
      "turnover": "26235",
      "trades": "8"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "33.6067",
      "high": "33.6067",
      "low": "33.6067",
      "close": "33.6067",
      "average": "33.6067",
      "volume": "3867.81",
      "turnover": "129984.5",
      "trades": "9"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "33.0775",
      "high": "34.1359",
      "low": "32.2836",
      "close": "34.1359",
      "average": "33.5179",
      "volume": "5859.34",
      "turnover": "196393.5",
      "trades": "33"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "34.1359",
      "high": "34.4006",
      "low": "33.8713",
      "close": "34.4006",
      "average": "34.1063",
      "volume": "1333.98",
      "turnover": "45497.5",
      "trades": "8"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "35.459",
      "low": "34.4006",
      "close": "34.9298",
      "average": "34.8904",
      "volume": "5001.51",
      "turnover": "174505",
      "trades": "26"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "35.1944",
      "low": "34.6652",
      "close": "35.1944",
      "average": "34.9776",
      "volume": "3599.5",
      "turnover": "125902",
      "trades": "12"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "34.4006",
      "low": "34.4006",
      "close": "34.4006",
      "average": "34.4006",
      "volume": "9447.5",
      "turnover": "325000",
      "trades": "6"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "34.4006",
      "high": "34.4006",
      "low": "30.9605",
      "close": "32.8128",
      "average": "32.8212",
      "volume": "6293.93",
      "turnover": "206575",
      "trades": "23"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "32.8128",
      "low": "31.7544",
      "close": "32.8128",
      "average": "32.7993",
      "volume": "736.9",
      "turnover": "24170",
      "trades": "11"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "32.8128",
      "high": "34.6652",
      "low": "32.8128",
      "close": "34.4006",
      "average": "33.0204",
      "volume": "6545.23",
      "turnover": "216126.5",
      "trades": "9"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "34.1359",
      "low": "33.3421",
      "close": "34.1359",
      "average": "33.36",
      "volume": "251.3",
      "turnover": "8383.5",
      "trades": "5"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "34.6652",
      "low": "33.3421",
      "close": "34.6652",
      "average": "34.2998",
      "volume": "1067.56",
      "turnover": "36617.5",
      "trades": "12"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "35.459",
      "high": "35.459",
      "low": "35.459",
      "close": "35.459",
      "average": "35.459",
      "volume": "2148.36",
      "turnover": "76179",
      "trades": "6"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "34.6652",
      "low": "34.6652",
      "close": "34.6652",
      "average": "34.6652",
      "volume": "1700.55",
      "turnover": "58950",
      "trades": "2"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "35.1944",
      "low": "34.6652",
      "close": "34.6652",
      "average": "35.0205",
      "volume": "3163.02",
      "turnover": "110771",
      "trades": "10"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "34.6652",
      "low": "34.6652",
      "close": "34.6652",
      "average": "34.6652",
      "volume": "3212.15",
      "turnover": "111350",
      "trades": "4"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "34.6652",
      "low": "34.6652",
      "close": "34.6652",
      "average": "34.6652",
      "volume": "2023.65",
      "turnover": "70150.5",
      "trades": "6"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "34.9298",
      "low": "34.6652",
      "close": "34.9298",
      "average": "34.7202",
      "volume": "18165.67",
      "turnover": "630717",
      "trades": "17"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "34.6652",
      "high": "35.1944",
      "low": "34.6652",
      "close": "35.1944",
      "average": "34.9393",
      "volume": "3523.92",
      "turnover": "123123.5",
      "trades": "9"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "35.1944",
      "high": "35.1944",
      "low": "34.4006",
      "close": "34.4006",
      "average": "34.7055",
      "volume": "3771.44",
      "turnover": "130890",
      "trades": "13"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "34.9298",
      "high": "34.9298",
      "low": "34.1359",
      "close": "34.1359",
      "average": "34.2902",
      "volume": "1762.9",
      "turnover": "60450.5",
      "trades": "11"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "34.1359",
      "high": "34.1359",
      "low": "33.8713",
      "close": "33.8713",
      "average": "33.9378",
      "volume": "376.01",
      "turnover": "12761",
      "trades": "5"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "33.3421",
      "high": "33.3421",
      "low": "31.4897",
      "close": "31.7544",
      "average": "31.7803",
      "volume": "1443.57",
      "turnover": "45877.5",
      "trades": "13"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "31.7544",
      "high": "34.4006",
      "low": "31.7544",
      "close": "33.0775",
      "average": "31.8394",
      "volume": "2205.04",
      "turnover": "70207.5",
      "trades": "14"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "26.462",
      "high": "26.462",
      "low": "25.9327",
      "close": "26.1444",
      "average": "26.0169",
      "volume": "15546.82",
      "turnover": "404480.2",
      "trades": "66"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "26.1444",
      "high": "27.5204",
      "low": "26.1444",
      "close": "27.5204",
      "average": "26.6205",
      "volume": "8400.72",
      "turnover": "223632.2",
      "trades": "42"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "27.5204",
      "high": "27.5204",
      "low": "27.2558",
      "close": "27.5204",
      "average": "27.4033",
      "volume": "1101.57",
      "turnover": "30187",
      "trades": "14"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "27.5204",
      "high": "28.5789",
      "low": "27.5204",
      "close": "28.3143",
      "average": "28.3187",
      "volume": "5184.79",
      "turnover": "146827",
      "trades": "13"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "28.3143",
      "high": "28.3143",
      "low": "28.3143",
      "close": "28.3143",
      "average": "28.3143",
      "volume": "959.86",
      "turnover": "27178",
      "trades": "9"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "28.3143",
      "high": "29.3728",
      "low": "28.3143",
      "close": "29.1082",
      "average": "28.5045",
      "volume": "604.64",
      "turnover": "17235",
      "trades": "16"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "29.1082",
      "high": "29.3728",
      "low": "28.5789",
      "close": "28.5789",
      "average": "29.2956",
      "volume": "1333.98",
      "turnover": "39080",
      "trades": "6"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "28.8435",
      "high": "30.6959",
      "low": "28.8435",
      "close": "30.6959",
      "average": "30.5695",
      "volume": "542.28",
      "turnover": "16577.5",
      "trades": "17"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "30.9605",
      "high": "31.7544",
      "low": "30.9605",
      "close": "30.9605",
      "average": "30.9829",
      "volume": "6686.94",
      "turnover": "207181.5",
      "trades": "21"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "30.9605",
      "high": "30.9605",
      "low": "30.4313",
      "close": "30.4313",
      "average": "30.6753",
      "volume": "389.23",
      "turnover": "11940",
      "trades": "11"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "29.902",
      "high": "29.902",
      "low": "28.8435",
      "close": "29.3728",
      "average": "29.4095",
      "volume": "462.92",
      "turnover": "13614.5",
      "trades": "12"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "29.3728",
      "high": "29.3728",
      "low": "29.1082",
      "close": "29.1082",
      "average": "29.3495",
      "volume": "559.29",
      "turnover": "16415",
      "trades": "14"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "28.8435",
      "high": "28.8435",
      "low": "28.8435",
      "close": "28.8435",
      "average": "28.8435",
      "volume": "2036.88",
      "turnover": "58751",
      "trades": "4"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "28.8435",
      "high": "28.8435",
      "low": "28.5789",
      "close": "28.5789",
      "average": "28.7825",
      "volume": "245.63",
      "turnover": "7070",
      "trades": "7"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "28.5789",
      "high": "28.5789",
      "low": "26.7266",
      "close": "28.3143",
      "average": "28.2825",
      "volume": "440.25",
      "turnover": "12451.5",
      "trades": "13"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "28.0497",
      "high": "28.0497",
      "low": "28.0497",
      "close": "28.0497",
      "average": "28.0497",
      "volume": "245.63",
      "turnover": "6890",
      "trades": "4"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "28.0497",
      "high": "28.0497",
      "low": "28.0497",
      "close": "28.0497",
      "average": "28.0497",
      "volume": "3.77",
      "turnover": "106",
      "trades": "1"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "28.0497",
      "high": "28.0497",
      "low": "26.3561",
      "close": "27.7851",
      "average": "27.1346",
      "volume": "1830.92",
      "turnover": "49681.5",
      "trades": "13"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "27.5204",
      "high": "27.7851",
      "low": "27.5204",
      "close": "27.5204",
      "average": "27.6162",
      "volume": "7539.11",
      "turnover": "208202",
      "trades": "21"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "28.0497",
      "high": "29.902",
      "low": "28.0497",
      "close": "29.902",
      "average": "29.901",
      "volume": "6953.36",
      "turnover": "207913",
      "trades": "14"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "29.902",
      "high": "29.902",
      "low": "29.902",
      "close": "29.902",
      "average": "29.902",
      "volume": "2288.18",
      "turnover": "68421.5",
      "trades": "10"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "30.1666",
      "high": "30.1666",
      "low": "30.1666",
      "close": "30.1666",
      "average": "30.1666",
      "volume": "3385.98",
      "turnover": "102144",
      "trades": "16"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "31.60",
      "low": "30.20",
      "close": "31.20",
      "average": "31.1911",
      "volume": "4166",
      "turnover": "129942.2",
      "trades": "32"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "30.80",
      "close": "31.20",
      "average": "31.0684",
      "volume": "1413",
      "turnover": "43899.6",
      "trades": "16"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "30.80",
      "close": "30.80",
      "average": "30.8585",
      "volume": "1170",
      "turnover": "36104.4",
      "trades": "21"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "28.40",
      "close": "28.80",
      "average": "29.4016",
      "volume": "4722",
      "turnover": "138834.4",
      "trades": "30"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "29.20",
      "low": "28.40",
      "close": "29.20",
      "average": "28.6929",
      "volume": "5016",
      "turnover": "143923.4",
      "trades": "18"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "30.80",
      "low": "29.80",
      "close": "30.80",
      "average": "30.4838",
      "volume": "936",
      "turnover": "28532.8",
      "trades": "12"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "33.60",
      "low": "33.40",
      "close": "33.60",
      "average": "33.592",
      "volume": "5625",
      "turnover": "188955",
      "trades": "46"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "33.60",
      "low": "32.40",
      "close": "33.00",
      "average": "33.4275",
      "volume": "2790",
      "turnover": "93262.6",
      "trades": "30"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "2834",
      "turnover": "90688",
      "trades": "7"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.20",
      "close": "31.20",
      "average": "31.5941",
      "volume": "611",
      "turnover": "19304",
      "trades": "16"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "30.20",
      "low": "29.00",
      "close": "30.20",
      "average": "29.9237",
      "volume": "3017",
      "turnover": "90279.8",
      "trades": "19"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "30.60",
      "low": "29.80",
      "close": "30.40",
      "average": "30.3946",
      "volume": "1044",
      "turnover": "31732",
      "trades": "9"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "32.40",
      "low": "31.00",
      "close": "31.20",
      "average": "32.2058",
      "volume": "5478",
      "turnover": "176423.6",
      "trades": "34"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "29.20",
      "close": "29.20",
      "average": "29.288",
      "volume": "12051",
      "turnover": "352950",
      "trades": "25"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.7796",
      "volume": "11869",
      "turnover": "341584.8",
      "trades": "27"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.00",
      "close": "28.80",
      "average": "28.4128",
      "volume": "954",
      "turnover": "27105.8",
      "trades": "17"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "28.80",
      "close": "28.80",
      "average": "28.8011",
      "volume": "1248",
      "turnover": "35943.8",
      "trades": "11"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.60",
      "average": "27.6723",
      "volume": "4638",
      "turnover": "128344",
      "trades": "11"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.20",
      "close": "27.20",
      "average": "27.5951",
      "volume": "1141",
      "turnover": "31486",
      "trades": "15"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "28.20",
      "low": "27.80",
      "close": "28.20",
      "average": "28.1979",
      "volume": "1032",
      "turnover": "29100.2",
      "trades": "8"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "30.00",
      "low": "28.40",
      "close": "30.00",
      "average": "29.8815",
      "volume": "3884",
      "turnover": "116059.8",
      "trades": "27"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "30.40",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1387",
      "volume": "626",
      "turnover": "18866.8",
      "trades": "24"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.60",
      "average": "30.5635",
      "volume": "987",
      "turnover": "30166.2",
      "trades": "15"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.60",
      "low": "29.40",
      "close": "29.40",
      "average": "30.2678",
      "volume": "3220",
      "turnover": "97462.2",
      "trades": "29"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.2934",
      "volume": "4598",
      "turnover": "130093.2",
      "trades": "21"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.60",
      "low": "28.20",
      "close": "28.60",
      "average": "28.201",
      "volume": "9955",
      "turnover": "280741",
      "trades": "19"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.00",
      "close": "28.00",
      "average": "28.2424",
      "volume": "4179",
      "turnover": "118024.8",
      "trades": "26"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "27.20",
      "close": "27.20",
      "average": "27.2242",
      "volume": "16496",
      "turnover": "449091.2",
      "trades": "15"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4266",
      "volume": "10459",
      "turnover": "265936.6",
      "trades": "28"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "25.40",
      "low": "25.20",
      "close": "25.40",
      "average": "25.2002",
      "volume": "4020",
      "turnover": "101305",
      "trades": "16"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.80",
      "average": "24.8928",
      "volume": "679",
      "turnover": "16902.2",
      "trades": "11"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.00",
      "close": "24.80",
      "average": "24.4863",
      "volume": "51",
      "turnover": "1248.8",
      "trades": "5"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.9961",
      "volume": "1020",
      "turnover": "25496",
      "trades": "6"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.80",
      "low": "24.60",
      "close": "24.80",
      "average": "24.7789",
      "volume": "3577",
      "turnover": "88634.2",
      "trades": "12"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6878",
      "volume": "5239",
      "turnover": "129339.4",
      "trades": "16"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "24.00",
      "close": "24.00",
      "average": "24.4832",
      "volume": "435",
      "turnover": "10650.2",
      "trades": "11"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "23.40",
      "close": "23.40",
      "average": "23.7119",
      "volume": "1348",
      "turnover": "31963.6",
      "trades": "19"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.80",
      "low": "22.60",
      "close": "22.80",
      "average": "22.7074",
      "volume": "2190",
      "turnover": "49729.2",
      "trades": "13"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "23.00",
      "low": "22.80",
      "close": "23.00",
      "average": "22.8215",
      "volume": "1414",
      "turnover": "32269.6",
      "trades": "10"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "22.60",
      "close": "22.60",
      "average": "22.8087",
      "volume": "2011",
      "turnover": "45868.2",
      "trades": "14"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.80",
      "low": "22.60",
      "close": "22.80",
      "average": "22.646",
      "volume": "286586",
      "turnover": "6591407.2",
      "trades": "5"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "25.40",
      "low": "22.80",
      "close": "24.00",
      "average": "24.8004",
      "volume": "3724",
      "turnover": "92356.8",
      "trades": "29"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "25.40",
      "low": "24.00",
      "close": "25.00",
      "average": "25.052",
      "volume": "2289",
      "turnover": "57344",
      "trades": "20"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "30.40",
      "low": "28.20",
      "close": "30.20",
      "average": "30.2311",
      "volume": "33848",
      "turnover": "1023263.6",
      "trades": "67"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.5722",
      "volume": "15916",
      "turnover": "470671",
      "trades": "38"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.60",
      "average": "28.4715",
      "volume": "2734",
      "turnover": "77841.2",
      "trades": "17"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2529",
      "volume": "8499",
      "turnover": "240121.8",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "29.00",
      "low": "28.40",
      "close": "29.00",
      "average": "28.9275",
      "volume": "11254",
      "turnover": "325550.4",
      "trades": "21"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "30.80",
      "low": "30.40",
      "close": "30.80",
      "average": "30.5087",
      "volume": "1078",
      "turnover": "32888.4",
      "trades": "18"
    }
  ]
}