{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2085850/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bonav-a?id=TX2085850",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2085850",
    "asset_class": "SHARES",
    "isin": "SE0008091573",
    "symbol": "BONAV A",
    "company": "Bonava A",
    "market": null,
    "last_sale_price": "SEK 10.00",
    "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": "92.60",
      "high": "92.60",
      "low": "92.20",
      "close": "92.20",
      "average": "92.5445",
      "volume": "1226",
      "turnover": "113459.6",
      "trades": "12"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "92.80",
      "high": "92.80",
      "low": "92.00",
      "close": "92.00",
      "average": "92.0612",
      "volume": "196",
      "turnover": "18044",
      "trades": "9"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "157",
      "turnover": "14444",
      "trades": "6"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "917",
      "turnover": "83447",
      "trades": "18"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "94.00",
      "low": "90.40",
      "close": "94.00",
      "average": "90.7714",
      "volume": "63",
      "turnover": "5718.6",
      "trades": "12"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.4544",
      "volume": "441",
      "turnover": "40331.4",
      "trades": "18"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "90.80",
      "close": "90.80",
      "average": "90.8033",
      "volume": "359",
      "turnover": "32598.4",
      "trades": "5"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "90.80",
      "high": "93.20",
      "low": "90.80",
      "close": "93.20",
      "average": "92.1002",
      "volume": "403",
      "turnover": "37116.4",
      "trades": "7"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "91.20",
      "high": "91.40",
      "low": "91.20",
      "close": "91.40",
      "average": "91.2778",
      "volume": "329",
      "turnover": "30030.4",
      "trades": "10"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "91.40",
      "high": "92.20",
      "low": "91.40",
      "close": "92.20",
      "average": "91.8933",
      "volume": "120",
      "turnover": "11027.2",
      "trades": "8"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "675",
      "turnover": "62100",
      "trades": "12"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "92.20",
      "high": "92.20",
      "low": "91.00",
      "close": "91.00",
      "average": "91.5676",
      "volume": "1057",
      "turnover": "96787",
      "trades": "6"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "90.40",
      "high": "91.00",
      "low": "90.40",
      "close": "91.00",
      "average": "90.9094",
      "volume": "159",
      "turnover": "14454.6",
      "trades": "7"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "90.80",
      "close": "90.80",
      "average": "90.9931",
      "volume": "1450",
      "turnover": "131940",
      "trades": "5"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "89.60",
      "high": "89.60",
      "low": "88.00",
      "close": "88.00",
      "average": "88.5751",
      "volume": "912",
      "turnover": "80769.6",
      "trades": "15"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "88.20",
      "high": "89.60",
      "low": "88.20",
      "close": "89.60",
      "average": "89.0409",
      "volume": "298",
      "turnover": "26534.2",
      "trades": "9"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "89.60",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.4875",
      "volume": "128631",
      "turnover": "11448408.6",
      "trades": "10"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.60",
      "close": "89.60",
      "average": "89.7419",
      "volume": "155",
      "turnover": "13910",
      "trades": "3"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "89.40",
      "high": "90.20",
      "low": "89.40",
      "close": "90.20",
      "average": "90.1788",
      "volume": "605",
      "turnover": "54558.2",
      "trades": "11"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "91.20",
      "high": "91.20",
      "low": "90.60",
      "close": "91.20",
      "average": "91.0185",
      "volume": "1567",
      "turnover": "142626",
      "trades": "19"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "91.20",
      "high": "91.20",
      "low": "91.00",
      "close": "91.20",
      "average": "91.0083",
      "volume": "5523",
      "turnover": "502639",
      "trades": "22"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "90.20",
      "high": "91.00",
      "low": "90.20",
      "close": "91.00",
      "average": "90.5664",
      "volume": "1963",
      "turnover": "177781.8",
      "trades": "15"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "61",
      "turnover": "5551",
      "trades": "5"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.20",
      "low": "91.00",
      "close": "91.20",
      "average": "91.0683",
      "volume": "293",
      "turnover": "26683",
      "trades": "13"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "89.60",
      "close": "90.00",
      "average": "90.3095",
      "volume": "1865",
      "turnover": "168427.2",
      "trades": "30"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "89.60",
      "high": "89.60",
      "low": "88.60",
      "close": "88.80",
      "average": "89.3429",
      "volume": "1479",
      "turnover": "132138.2",
      "trades": "15"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "88.60",
      "high": "88.60",
      "low": "88.00",
      "close": "88.00",
      "average": "88.094",
      "volume": "638",
      "turnover": "56204",
      "trades": "13"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.7789",
      "volume": "380",
      "turnover": "32976",
      "trades": "13"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "85.80",
      "high": "85.80",
      "low": "85.40",
      "close": "85.40",
      "average": "85.5945",
      "volume": "506",
      "turnover": "43310.8",
      "trades": "11"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "85.20",
      "high": "85.20",
      "low": "85.20",
      "close": "85.20",
      "average": "85.20",
      "volume": "104",
      "turnover": "8860.8",
      "trades": "7"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "85.20",
      "high": "85.20",
      "low": "85.00",
      "close": "85.00",
      "average": "85.006",
      "volume": "935",
      "turnover": "79480.6",
      "trades": "18"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "85.40",
      "high": "85.40",
      "low": "83.00",
      "close": "83.00",
      "average": "83.3559",
      "volume": "1379",
      "turnover": "114947.8",
      "trades": "13"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "82.40",
      "close": "82.40",
      "average": "82.524",
      "volume": "1377",
      "turnover": "113635.6",
      "trades": "15"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "82.40",
      "high": "82.60",
      "low": "82.40",
      "close": "82.60",
      "average": "82.5349",
      "volume": "556",
      "turnover": "45889.4",
      "trades": "6"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "83.20",
      "high": "83.20",
      "low": "83.20",
      "close": "83.20",
      "average": "83.20",
      "volume": "5128",
      "turnover": "426649.6",
      "trades": "5"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "82.60",
      "high": "82.60",
      "low": "80.00",
      "close": "80.00",
      "average": "80.7385",
      "volume": "959",
      "turnover": "77428.2",
      "trades": "14"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "80.00",
      "low": "79.00",
      "close": "80.00",
      "average": "79.2335",
      "volume": "3304",
      "turnover": "261787.6",
      "trades": "20"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "79.60",
      "close": "79.60",
      "average": "79.6962",
      "volume": "1135",
      "turnover": "90455.2",
      "trades": "12"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "80.60",
      "high": "82.20",
      "low": "80.60",
      "close": "82.20",
      "average": "81.9954",
      "volume": "1564",
      "turnover": "128240.8",
      "trades": "13"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.0831",
      "volume": "313",
      "turnover": "25066",
      "trades": "8"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.40",
      "low": "80.00",
      "close": "80.40",
      "average": "80.3602",
      "volume": "643",
      "turnover": "51671.6",
      "trades": "11"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "240",
      "turnover": "19440",
      "trades": "2"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "79.80",
      "high": "79.80",
      "low": "79.80",
      "close": "79.80",
      "average": "79.80",
      "volume": "241",
      "turnover": "19231.8",
      "trades": "7"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "79.60",
      "high": "79.60",
      "low": "79.60",
      "close": "79.60",
      "average": "79.60",
      "volume": "1224",
      "turnover": "97430.4",
      "trades": "20"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "79.60",
      "high": "81.60",
      "low": "79.60",
      "close": "81.60",
      "average": "81.5813",
      "volume": "1072",
      "turnover": "87455.2",
      "trades": "8"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "81.60",
      "high": "81.60",
      "low": "78.40",
      "close": "79.00",
      "average": "78.5683",
      "volume": "1299",
      "turnover": "102060.2",
      "trades": "12"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.80",
      "low": "78.00",
      "close": "78.80",
      "average": "78.706",
      "volume": "2468",
      "turnover": "194246.4",
      "trades": "13"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "77.20",
      "high": "78.00",
      "low": "77.20",
      "close": "78.00",
      "average": "77.5617",
      "volume": "1106",
      "turnover": "85783.2",
      "trades": "8"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.80",
      "close": "80.80",
      "average": "80.9333",
      "volume": "66",
      "turnover": "5341.6",
      "trades": "10"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "80.80",
      "high": "81.00",
      "low": "80.80",
      "close": "80.80",
      "average": "80.94",
      "volume": "450",
      "turnover": "36423",
      "trades": "13"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "80.80",
      "high": "80.80",
      "low": "78.00",
      "close": "78.00",
      "average": "78.071",
      "volume": "670",
      "turnover": "52307.6",
      "trades": "13"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "79.60",
      "high": "80.80",
      "low": "79.60",
      "close": "80.80",
      "average": "79.6457",
      "volume": "1050",
      "turnover": "83628",
      "trades": "7"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "83.00",
      "low": "81.00",
      "close": "83.00",
      "average": "82.96",
      "volume": "100",
      "turnover": "8296",
      "trades": "4"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "81.20",
      "high": "84.40",
      "low": "81.20",
      "close": "84.40",
      "average": "82.469",
      "volume": "1676",
      "turnover": "138218",
      "trades": "12"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "84.20",
      "high": "84.20",
      "low": "84.20",
      "close": "84.20",
      "average": "84.20",
      "volume": "122",
      "turnover": "10272.4",
      "trades": "3"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.40",
      "low": "85.00",
      "close": "85.40",
      "average": "85.3959",
      "volume": "776",
      "turnover": "66267.2",
      "trades": "16"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "85.40",
      "high": "86.20",
      "low": "85.40",
      "close": "86.20",
      "average": "85.9579",
      "volume": "1312",
      "turnover": "112776.8",
      "trades": "20"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "85.60",
      "close": "85.60",
      "average": "85.9641",
      "volume": "4455",
      "turnover": "382970",
      "trades": "14"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "85.80",
      "high": "85.80",
      "low": "85.80",
      "close": "85.80",
      "average": "85.80",
      "volume": "318",
      "turnover": "27284.4",
      "trades": "8"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "85.80",
      "high": "85.80",
      "low": "85.60",
      "close": "85.60",
      "average": "85.623",
      "volume": "113",
      "turnover": "9675.4",
      "trades": "5"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "87.80",
      "high": "87.80",
      "low": "87.80",
      "close": "87.80",
      "average": "87.80",
      "volume": "203",
      "turnover": "17823.4",
      "trades": "3"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "87.80",
      "high": "88.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.0058",
      "volume": "2149",
      "turnover": "186975.4",
      "trades": "19"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.6746",
      "volume": "378",
      "turnover": "33141",
      "trades": "13"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "85.40",
      "high": "85.40",
      "low": "85.00",
      "close": "85.00",
      "average": "85.3615",
      "volume": "1308",
      "turnover": "111652.8",
      "trades": "9"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "84.80",
      "high": "88.20",
      "low": "84.80",
      "close": "88.20",
      "average": "87.802",
      "volume": "598",
      "turnover": "52505.6",
      "trades": "9"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "88.20",
      "high": "88.20",
      "low": "85.80",
      "close": "86.00",
      "average": "86.0322",
      "volume": "2156",
      "turnover": "185485.4",
      "trades": "13"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.0155",
      "volume": "388",
      "turnover": "32986",
      "trades": "13"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "84.40",
      "close": "84.40",
      "average": "84.401",
      "volume": "596",
      "turnover": "50303",
      "trades": "4"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "84.40",
      "high": "84.80",
      "low": "84.40",
      "close": "84.80",
      "average": "84.7984",
      "volume": "1006",
      "turnover": "85307.2",
      "trades": "6"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "315",
      "turnover": "26775",
      "trades": "8"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.00",
      "low": "85.00",
      "close": "86.00",
      "average": "85.2479",
      "volume": "121",
      "turnover": "10315",
      "trades": "9"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.0693",
      "volume": "3110",
      "turnover": "261455.4",
      "trades": "8"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.20",
      "low": "84.00",
      "close": "84.20",
      "average": "84.1653",
      "volume": "219",
      "turnover": "18432.2",
      "trades": "8"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "85.40",
      "low": "83.00",
      "close": "85.40",
      "average": "85.0935",
      "volume": "92",
      "turnover": "7828.6",
      "trades": "5"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "83.40",
      "high": "85.60",
      "low": "83.40",
      "close": "85.60",
      "average": "85.0462",
      "volume": "1009",
      "turnover": "85811.6",
      "trades": "15"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.20",
      "low": "85.80",
      "close": "85.80",
      "average": "85.8039",
      "volume": "965",
      "turnover": "82800.8",
      "trades": "13"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "85.40",
      "high": "85.40",
      "low": "85.40",
      "close": "85.40",
      "average": "85.40",
      "volume": "677",
      "turnover": "57815.8",
      "trades": "17"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "85.40",
      "high": "86.00",
      "low": "85.40",
      "close": "86.00",
      "average": "85.7331",
      "volume": "625",
      "turnover": "53583.2",
      "trades": "13"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "84.80",
      "high": "84.80",
      "low": "84.00",
      "close": "84.00",
      "average": "84.6557",
      "volume": "194",
      "turnover": "16423.2",
      "trades": "6"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "82.60",
      "close": "83.00",
      "average": "82.7398",
      "volume": "1582",
      "turnover": "130894.4",
      "trades": "16"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "82.20",
      "high": "83.00",
      "low": "82.20",
      "close": "83.00",
      "average": "82.3893",
      "volume": "262",
      "turnover": "21586",
      "trades": "14"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "82.60",
      "high": "82.60",
      "low": "81.40",
      "close": "81.40",
      "average": "82.28",
      "volume": "45",
      "turnover": "3702.6",
      "trades": "6"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "81.40",
      "high": "81.80",
      "low": "80.40",
      "close": "81.80",
      "average": "80.4079",
      "volume": "2416",
      "turnover": "194265.6",
      "trades": "13"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "79.20",
      "high": "80.40",
      "low": "79.20",
      "close": "80.40",
      "average": "79.9522",
      "volume": "1833",
      "turnover": "146552.4",
      "trades": "17"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "80.60",
      "high": "80.60",
      "low": "78.40",
      "close": "78.40",
      "average": "78.7204",
      "volume": "6829",
      "turnover": "537581.4",
      "trades": "24"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "78.40",
      "high": "78.40",
      "low": "78.40",
      "close": "78.40",
      "average": "78.40",
      "volume": "874",
      "turnover": "68521.6",
      "trades": "18"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "77.60",
      "high": "78.00",
      "low": "77.60",
      "close": "78.00",
      "average": "77.8254",
      "volume": "126",
      "turnover": "9806",
      "trades": "6"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "78.20",
      "high": "80.40",
      "low": "78.20",
      "close": "80.40",
      "average": "79.8931",
      "volume": "202",
      "turnover": "16138.4",
      "trades": "7"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "79.60",
      "high": "79.60",
      "low": "79.60",
      "close": "79.60",
      "average": "79.60",
      "volume": "21",
      "turnover": "1671.6",
      "trades": "3"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "79.80",
      "high": "79.80",
      "low": "79.00",
      "close": "79.40",
      "average": "79.2878",
      "volume": "781",
      "turnover": "61923.8",
      "trades": "10"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "79.80",
      "high": "80.80",
      "low": "79.80",
      "close": "80.80",
      "average": "80.5139",
      "volume": "699",
      "turnover": "56279.2",
      "trades": "8"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "80.20",
      "high": "81.80",
      "low": "80.20",
      "close": "81.80",
      "average": "80.9852",
      "volume": "4153",
      "turnover": "336331.4",
      "trades": "14"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "81.80",
      "high": "82.00",
      "low": "81.80",
      "close": "82.00",
      "average": "81.9746",
      "volume": "1654",
      "turnover": "135586",
      "trades": "11"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "740",
      "turnover": "60680",
      "trades": "5"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "81.80",
      "close": "81.80",
      "average": "81.9988",
      "volume": "7999",
      "turnover": "655908.2",
      "trades": "8"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.0153",
      "volume": "196",
      "turnover": "16075",
      "trades": "7"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "79.20",
      "high": "79.20",
      "low": "78.00",
      "close": "78.00",
      "average": "78.4796",
      "volume": "1669",
      "turnover": "130982.4",
      "trades": "12"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "75.20",
      "close": "75.40",
      "average": "76.7432",
      "volume": "419",
      "turnover": "32155.4",
      "trades": "16"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "74.80",
      "high": "74.80",
      "low": "74.20",
      "close": "74.40",
      "average": "74.258",
      "volume": "1321",
      "turnover": "98094.8",
      "trades": "16"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "74.40",
      "high": "74.80",
      "low": "74.40",
      "close": "74.80",
      "average": "74.5699",
      "volume": "471",
      "turnover": "35122.4",
      "trades": "14"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "75.20",
      "high": "75.20",
      "low": "74.20",
      "close": "74.20",
      "average": "74.4786",
      "volume": "1077",
      "turnover": "80213.4",
      "trades": "13"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "74.40",
      "high": "76.00",
      "low": "74.40",
      "close": "76.00",
      "average": "75.2298",
      "volume": "1497",
      "turnover": "112619",
      "trades": "17"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.1842",
      "volume": "749",
      "turnover": "56313",
      "trades": "14"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "76.20",
      "high": "76.20",
      "low": "76.20",
      "close": "76.20",
      "average": "76.20",
      "volume": "1110",
      "turnover": "84582",
      "trades": "15"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "76.40",
      "high": "77.00",
      "low": "76.40",
      "close": "77.00",
      "average": "76.9992",
      "volume": "713",
      "turnover": "54900.4",
      "trades": "12"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "77.80",
      "high": "78.20",
      "low": "77.80",
      "close": "78.20",
      "average": "78.1061",
      "volume": "4303",
      "turnover": "336090.6",
      "trades": "21"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "77.80",
      "high": "77.80",
      "low": "77.80",
      "close": "77.80",
      "average": "77.80",
      "volume": "320",
      "turnover": "24896",
      "trades": "11"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "77.80",
      "high": "77.80",
      "low": "77.80",
      "close": "77.80",
      "average": "77.80",
      "volume": "250",
      "turnover": "19450",
      "trades": "4"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "77.80",
      "high": "78.00",
      "low": "77.80",
      "close": "78.00",
      "average": "77.8006",
      "volume": "701",
      "turnover": "54538.2",
      "trades": "12"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "3017",
      "turnover": "241360",
      "trades": "13"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "83.80",
      "high": "83.80",
      "low": "80.80",
      "close": "80.80",
      "average": "80.9053",
      "volume": "171",
      "turnover": "13834.8",
      "trades": "11"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "80.80",
      "high": "80.80",
      "low": "79.00",
      "close": "79.00",
      "average": "79.0148",
      "volume": "122",
      "turnover": "9639.8",
      "trades": "14"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.7535",
      "volume": "775",
      "turnover": "58709",
      "trades": "26"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "76.60",
      "high": "76.80",
      "low": "76.60",
      "close": "76.80",
      "average": "76.7857",
      "volume": "84",
      "turnover": "6450",
      "trades": "8"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "75",
      "turnover": "5775",
      "trades": "3"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "80.80",
      "high": "80.80",
      "low": "80.80",
      "close": "80.80",
      "average": "80.80",
      "volume": "1155",
      "turnover": "93324",
      "trades": "12"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "81.40",
      "high": "81.40",
      "low": "80.00",
      "close": "80.00",
      "average": "80.9328",
      "volume": "1458",
      "turnover": "118000",
      "trades": "12"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "78.60",
      "high": "78.60",
      "low": "78.60",
      "close": "78.60",
      "average": "78.60",
      "volume": "271",
      "turnover": "21300.6",
      "trades": "5"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "78.60",
      "high": "78.60",
      "low": "78.60",
      "close": "78.60",
      "average": "78.60",
      "volume": "120",
      "turnover": "9432",
      "trades": "3"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.0172",
      "volume": "2910",
      "turnover": "229940",
      "trades": "6"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "79.40",
      "high": "80.40",
      "low": "79.40",
      "close": "80.40",
      "average": "79.5589",
      "volume": "151",
      "turnover": "12013.4",
      "trades": "5"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "82.60",
      "high": "82.60",
      "low": "80.80",
      "close": "81.00",
      "average": "80.9802",
      "volume": "283",
      "turnover": "22917.4",
      "trades": "15"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "81.40",
      "high": "81.40",
      "low": "78.40",
      "close": "78.60",
      "average": "78.7049",
      "volume": "1007",
      "turnover": "79255.8",
      "trades": "17"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "78.20",
      "high": "78.60",
      "low": "78.00",
      "close": "78.60",
      "average": "78.0339",
      "volume": "572",
      "turnover": "44635.4",
      "trades": "9"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "78.40",
      "high": "79.80",
      "low": "78.40",
      "close": "79.80",
      "average": "79.6863",
      "volume": "102",
      "turnover": "8128",
      "trades": "6"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "79.80",
      "high": "79.80",
      "low": "79.60",
      "close": "79.60",
      "average": "79.7642",
      "volume": "179",
      "turnover": "14277.8",
      "trades": "15"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "79.60",
      "high": "79.60",
      "low": "78.40",
      "close": "78.60",
      "average": "78.6941",
      "volume": "17",
      "turnover": "1337.8",
      "trades": "5"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "78.80",
      "high": "79.80",
      "low": "78.80",
      "close": "79.80",
      "average": "79.7299",
      "volume": "628",
      "turnover": "50070.4",
      "trades": "8"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "80.40",
      "high": "80.40",
      "low": "80.40",
      "close": "80.40",
      "average": "80.40",
      "volume": "48",
      "turnover": "3859.2",
      "trades": "4"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "87.40",
      "high": "87.40",
      "low": "80.60",
      "close": "80.60",
      "average": "81.4017",
      "volume": "686",
      "turnover": "55841.6",
      "trades": "26"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "80.60",
      "high": "80.60",
      "low": "80.00",
      "close": "80.00",
      "average": "80.055",
      "volume": "382",
      "turnover": "30581",
      "trades": "9"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.0962",
      "volume": "1040",
      "turnover": "82260",
      "trades": "14"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "81.20",
      "low": "79.00",
      "close": "81.20",
      "average": "80.375",
      "volume": "320",
      "turnover": "25720",
      "trades": "7"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "81.60",
      "high": "81.60",
      "low": "80.00",
      "close": "80.00",
      "average": "81.3464",
      "volume": "347",
      "turnover": "28227.2",
      "trades": "6"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.60",
      "low": "79.80",
      "close": "80.60",
      "average": "80.5653",
      "volume": "628",
      "turnover": "50595",
      "trades": "9"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "80.40",
      "high": "80.40",
      "low": "80.40",
      "close": "80.40",
      "average": "80.40",
      "volume": "106",
      "turnover": "8522.4",
      "trades": "4"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "80.40",
      "high": "80.40",
      "low": "80.00",
      "close": "80.00",
      "average": "80.3077",
      "volume": "13",
      "turnover": "1044",
      "trades": "3"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "75.20",
      "high": "75.40",
      "low": "75.20",
      "close": "75.40",
      "average": "75.2828",
      "volume": "981",
      "turnover": "73852.4",
      "trades": "25"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "76.40",
      "high": "78.00",
      "low": "76.40",
      "close": "78.00",
      "average": "76.4434",
      "volume": "442",
      "turnover": "33788",
      "trades": "5"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "77.80",
      "close": "77.80",
      "average": "77.9889",
      "volume": "252",
      "turnover": "19653.2",
      "trades": "3"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "4256",
      "turnover": "319200",
      "trades": "12"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "74.40",
      "high": "74.40",
      "low": "70.00",
      "close": "70.00",
      "average": "72.16",
      "volume": "550",
      "turnover": "39688",
      "trades": "13"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "70.40",
      "high": "73.20",
      "low": "70.40",
      "close": "73.20",
      "average": "71.6083",
      "volume": "2754",
      "turnover": "197209.2",
      "trades": "13"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "71.40",
      "close": "71.40",
      "average": "71.4289",
      "volume": "332",
      "turnover": "23714.4",
      "trades": "11"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "72.80",
      "low": "71.00",
      "close": "72.80",
      "average": "71.2132",
      "volume": "1014",
      "turnover": "72210.2",
      "trades": "8"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "72.40",
      "high": "72.40",
      "low": "67.40",
      "close": "68.00",
      "average": "68.1671",
      "volume": "146",
      "turnover": "9952.4",
      "trades": "9"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.60",
      "low": "68.00",
      "close": "68.60",
      "average": "68.186",
      "volume": "200",
      "turnover": "13637.2",
      "trades": "6"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "68.60",
      "high": "68.60",
      "low": "66.60",
      "close": "67.40",
      "average": "67.317",
      "volume": "1470",
      "turnover": "98956",
      "trades": "13"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "68.20",
      "high": "68.20",
      "low": "64.00",
      "close": "64.00",
      "average": "64.8261",
      "volume": "567",
      "turnover": "36756.4",
      "trades": "14"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "62.60",
      "high": "62.60",
      "low": "62.60",
      "close": "62.60",
      "average": "62.60",
      "volume": "89",
      "turnover": "5571.4",
      "trades": "5"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "62.60",
      "high": "62.60",
      "low": "60.80",
      "close": "60.80",
      "average": "61.387",
      "volume": "2635",
      "turnover": "161754.8",
      "trades": "11"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "60.80",
      "high": "60.80",
      "low": "59.40",
      "close": "59.40",
      "average": "59.8291",
      "volume": "454",
      "turnover": "27162.4",
      "trades": "14"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "59.00",
      "high": "59.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.0877",
      "volume": "228",
      "turnover": "13244",
      "trades": "7"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "56.00",
      "high": "57.80",
      "low": "56.00",
      "close": "57.80",
      "average": "57.5195",
      "volume": "1247",
      "turnover": "71726.8",
      "trades": "15"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": "56.20",
      "high": "59.80",
      "low": "56.20",
      "close": "59.80",
      "average": "57.9204",
      "volume": "457",
      "turnover": "26469.6",
      "trades": "17"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "59.80",
      "high": "59.80",
      "low": "57.80",
      "close": "57.80",
      "average": "58.503",
      "volume": "1171",
      "turnover": "68507",
      "trades": "21"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "56.80",
      "high": "61.40",
      "low": "56.80",
      "close": "61.40",
      "average": "58.1215",
      "volume": "1024",
      "turnover": "59516.4",
      "trades": "10"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "61.60",
      "high": "61.80",
      "low": "61.40",
      "close": "61.40",
      "average": "61.6452",
      "volume": "1167",
      "turnover": "71940",
      "trades": "12"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "63.00",
      "high": "63.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.8088",
      "volume": "1993",
      "turnover": "119199",
      "trades": "16"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "59.20",
      "high": "62.00",
      "low": "59.20",
      "close": "62.00",
      "average": "61.2012",
      "volume": "1655",
      "turnover": "101288",
      "trades": "13"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": "62.00",
      "high": "62.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.00",
      "volume": "1402",
      "turnover": "86924",
      "trades": "5"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "63.40",
      "high": "63.40",
      "low": "63.20",
      "close": "63.20",
      "average": "63.3176",
      "volume": "85",
      "turnover": "5382",
      "trades": "6"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "61.80",
      "close": "61.80",
      "average": "62.1486",
      "volume": "2333",
      "turnover": "144992.6",
      "trades": "14"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": "62.00",
      "high": "62.00",
      "low": "61.80",
      "close": "61.80",
      "average": "61.816",
      "volume": "163",
      "turnover": "10076",
      "trades": "6"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "59.60",
      "high": "60.80",
      "low": "59.60",
      "close": "59.60",
      "average": "59.6067",
      "volume": "3590",
      "turnover": "213988",
      "trades": "15"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "59.60",
      "high": "59.60",
      "low": "56.80",
      "close": "56.80",
      "average": "59.5257",
      "volume": "377",
      "turnover": "22441.2",
      "trades": "13"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "57.20",
      "average": "57.217",
      "volume": "613",
      "turnover": "35074",
      "trades": "10"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "59.40",
      "high": "59.40",
      "low": "57.20",
      "close": "57.20",
      "average": "57.3245",
      "volume": "742",
      "turnover": "42534.8",
      "trades": "15"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "57.40",
      "high": "57.40",
      "low": "57.40",
      "close": "57.40",
      "average": "57.40",
      "volume": "1368",
      "turnover": "78523.2",
      "trades": "5"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "60.00",
      "high": "61.80",
      "low": "60.00",
      "close": "61.80",
      "average": "60.3103",
      "volume": "58",
      "turnover": "3498",
      "trades": "6"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "61.80",
      "high": "61.80",
      "low": "60.00",
      "close": "60.00",
      "average": "60.3392",
      "volume": "355",
      "turnover": "21420.4",
      "trades": "17"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "59.60",
      "high": "59.60",
      "low": "59.40",
      "close": "59.40",
      "average": "59.5069",
      "volume": "331",
      "turnover": "19696.8",
      "trades": "10"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "57.80",
      "high": "57.80",
      "low": "57.80",
      "close": "57.80",
      "average": "57.80",
      "volume": "588",
      "turnover": "33986.4",
      "trades": "13"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "56.00",
      "average": "57.1764",
      "volume": "474",
      "turnover": "27101.6",
      "trades": "25"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "55.00",
      "high": "55.00",
      "low": "54.20",
      "close": "54.20",
      "average": "54.8072",
      "volume": "830",
      "turnover": "45490",
      "trades": "15"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "58.00",
      "high": "58.80",
      "low": "56.00",
      "close": "56.00",
      "average": "57.869",
      "volume": "3529",
      "turnover": "204219.6",
      "trades": "25"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "56.40",
      "high": "56.40",
      "low": "56.00",
      "close": "56.00",
      "average": "56.044",
      "volume": "1928",
      "turnover": "108052.8",
      "trades": "20"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "56.00",
      "high": "56.00",
      "low": "53.60",
      "close": "53.60",
      "average": "54.5586",
      "volume": "232",
      "turnover": "12657.6",
      "trades": "15"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "53.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.3526",
      "volume": "2021",
      "turnover": "109846.6",
      "trades": "16"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "53.40",
      "high": "53.40",
      "low": "53.00",
      "close": "53.00",
      "average": "53.3397",
      "volume": "1207",
      "turnover": "64381",
      "trades": "13"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": "53.00",
      "high": "53.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.00",
      "volume": "1719",
      "turnover": "91107",
      "trades": "14"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "53.20",
      "high": "53.20",
      "low": "52.60",
      "close": "52.80",
      "average": "53.0136",
      "volume": "826",
      "turnover": "43789.2",
      "trades": "16"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "52.00",
      "high": "53.60",
      "low": "52.00",
      "close": "53.60",
      "average": "52.0861",
      "volume": "725",
      "turnover": "37762.4",
      "trades": "13"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": "53.00",
      "high": "53.80",
      "low": "53.00",
      "close": "53.80",
      "average": "53.0516",
      "volume": "1086",
      "turnover": "57614",
      "trades": "10"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "102",
      "turnover": "5202",
      "trades": "3"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "50.80",
      "high": "51.00",
      "low": "50.80",
      "close": "51.00",
      "average": "50.8442",
      "volume": "1027",
      "turnover": "52217",
      "trades": "10"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "50.80",
      "high": "50.80",
      "low": "50.60",
      "close": "50.60",
      "average": "50.7574",
      "volume": "686",
      "turnover": "34819.6",
      "trades": "16"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "50.60",
      "high": "50.60",
      "low": "48.10",
      "close": "48.90",
      "average": "48.3441",
      "volume": "1161",
      "turnover": "56127.5",
      "trades": "21"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "49.00",
      "high": "50.20",
      "low": "49.00",
      "close": "50.20",
      "average": "49.71",
      "volume": "311",
      "turnover": "15459.8",
      "trades": "8"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "50.60",
      "high": "50.60",
      "low": "49.50",
      "close": "49.50",
      "average": "50.1076",
      "volume": "1318",
      "turnover": "66041.8",
      "trades": "21"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "49.50",
      "high": "49.50",
      "low": "46.60",
      "close": "46.60",
      "average": "47.1208",
      "volume": "284",
      "turnover": "13382.3",
      "trades": "18"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "46.10",
      "high": "47.50",
      "low": "46.10",
      "close": "47.50",
      "average": "47.4554",
      "volume": "3142",
      "turnover": "149105",
      "trades": "23"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "47.50",
      "high": "47.50",
      "low": "46.00",
      "close": "46.00",
      "average": "46.6101",
      "volume": "2220",
      "turnover": "103474.5",
      "trades": "20"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "46.00",
      "low": "45.90",
      "close": "45.90",
      "average": "45.9369",
      "volume": "1206",
      "turnover": "55399.9",
      "trades": "16"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "45.00",
      "low": "44.50",
      "close": "44.50",
      "average": "44.5618",
      "volume": "178",
      "turnover": "7932",
      "trades": "13"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "44.50",
      "high": "44.50",
      "low": "44.00",
      "close": "44.10",
      "average": "44.3606",
      "volume": "165",
      "turnover": "7319.5",
      "trades": "8"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "44.00",
      "high": "44.00",
      "low": "44.00",
      "close": "44.00",
      "average": "44.00",
      "volume": "1059",
      "turnover": "46596",
      "trades": "19"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "44.00",
      "high": "46.20",
      "low": "44.00",
      "close": "46.20",
      "average": "46.0365",
      "volume": "2684",
      "turnover": "123562",
      "trades": "12"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "46.00",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2638",
      "volume": "351",
      "turnover": "15536.6",
      "trades": "13"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "44.90",
      "high": "44.90",
      "low": "43.50",
      "close": "43.50",
      "average": "43.8205",
      "volume": "463",
      "turnover": "20288.9",
      "trades": "13"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "44.90",
      "high": "44.90",
      "low": "42.50",
      "close": "42.50",
      "average": "42.9348",
      "volume": "2470",
      "turnover": "106049",
      "trades": "22"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "43.10",
      "low": "42.60",
      "close": "43.10",
      "average": "43.0762",
      "volume": "1050",
      "turnover": "45230",
      "trades": "6"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "42.80",
      "close": "42.80",
      "average": "42.8222",
      "volume": "18",
      "turnover": "770.8",
      "trades": "4"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "42.40",
      "high": "42.40",
      "low": "41.30",
      "close": "41.30",
      "average": "41.5154",
      "volume": "377",
      "turnover": "15651.3",
      "trades": "18"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "41.30",
      "high": "42.30",
      "low": "41.30",
      "close": "42.30",
      "average": "42.0593",
      "volume": "54",
      "turnover": "2271.2",
      "trades": "7"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": "42.30",
      "high": "42.30",
      "low": "40.50",
      "close": "40.50",
      "average": "41.1191",
      "volume": "1101",
      "turnover": "45272.1",
      "trades": "14"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "40.50",
      "high": "40.50",
      "low": "40.20",
      "close": "40.20",
      "average": "40.3836",
      "volume": "324",
      "turnover": "13084.3",
      "trades": "12"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "40.40",
      "close": "40.40",
      "average": "40.7979",
      "volume": "95",
      "turnover": "3875.8",
      "trades": "5"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "41.20",
      "low": "40.30",
      "close": "41.20",
      "average": "40.9428",
      "volume": "561",
      "turnover": "22968.9",
      "trades": "15"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "41.50",
      "close": "41.50",
      "average": "41.8091",
      "volume": "1324",
      "turnover": "55355.3",
      "trades": "13"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "41.50",
      "high": "41.50",
      "low": "40.80",
      "close": "40.80",
      "average": "41.3581",
      "volume": "2525",
      "turnover": "104429.1",
      "trades": "20"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "40.50",
      "high": "40.50",
      "low": "39.30",
      "close": "39.30",
      "average": "39.7674",
      "volume": "2516",
      "turnover": "100054.8",
      "trades": "22"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "506",
      "turnover": "19734",
      "trades": "10"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "38.50",
      "close": "38.50",
      "average": "38.50",
      "volume": "1288",
      "turnover": "49588",
      "trades": "17"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "37.30",
      "close": "37.30",
      "average": "37.5738",
      "volume": "2369",
      "turnover": "89012.3",
      "trades": "15"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.30",
      "low": "36.20",
      "close": "36.20",
      "average": "36.9852",
      "volume": "5200",
      "turnover": "192323.1",
      "trades": "22"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0769",
      "volume": "644",
      "turnover": "22589.5",
      "trades": "12"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9336",
      "volume": "4401",
      "turnover": "149341.6",
      "trades": "28"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.80",
      "low": "33.00",
      "close": "33.20",
      "average": "33.1304",
      "volume": "1288",
      "turnover": "42672",
      "trades": "14"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "32.70",
      "high": "33.40",
      "low": "32.70",
      "close": "33.40",
      "average": "33.1667",
      "volume": "390",
      "turnover": "12935",
      "trades": "7"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "32.70",
      "close": "32.70",
      "average": "33.2685",
      "volume": "692",
      "turnover": "23021.8",
      "trades": "5"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "33.10",
      "high": "33.10",
      "low": "32.10",
      "close": "32.10",
      "average": "32.6158",
      "volume": "822",
      "turnover": "26810.2",
      "trades": "17"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "32.40",
      "close": "32.40",
      "average": "32.5018",
      "volume": "6289",
      "turnover": "204403.6",
      "trades": "10"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "32.90",
      "high": "32.90",
      "low": "32.50",
      "close": "32.50",
      "average": "32.60",
      "volume": "437",
      "turnover": "14246.2",
      "trades": "7"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "32.50",
      "high": "32.50",
      "low": "31.10",
      "close": "31.10",
      "average": "31.155",
      "volume": "993",
      "turnover": "30936.9",
      "trades": "13"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "30.30",
      "high": "31.10",
      "low": "30.30",
      "close": "31.10",
      "average": "30.966",
      "volume": "6859",
      "turnover": "212395.7",
      "trades": "16"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "31.10",
      "high": "31.10",
      "low": "30.30",
      "close": "30.30",
      "average": "30.4674",
      "volume": "3560",
      "turnover": "108464",
      "trades": "14"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "31.90",
      "low": "30.40",
      "close": "31.00",
      "average": "31.6224",
      "volume": "161",
      "turnover": "5091.2",
      "trades": "10"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "935",
      "turnover": "29172",
      "trades": "8"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": "31.10",
      "high": "31.10",
      "low": "30.10",
      "close": "30.10",
      "average": "30.9128",
      "volume": "406",
      "turnover": "12550.6",
      "trades": "8"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "30.10",
      "high": "30.10",
      "low": "30.10",
      "close": "30.10",
      "average": "30.10",
      "volume": "684",
      "turnover": "20588.4",
      "trades": "13"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "30.50",
      "high": "30.50",
      "low": "30.50",
      "close": "30.50",
      "average": "30.50",
      "volume": "3048",
      "turnover": "92964",
      "trades": "9"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "30.50",
      "high": "30.90",
      "low": "30.50",
      "close": "30.90",
      "average": "30.6144",
      "volume": "5702",
      "turnover": "174563.4",
      "trades": "15"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "30.90",
      "high": "32.00",
      "low": "30.60",
      "close": "32.00",
      "average": "31.0945",
      "volume": "633",
      "turnover": "19682.8",
      "trades": "8"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": "31.70",
      "high": "31.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.70",
      "volume": "92",
      "turnover": "2916.4",
      "trades": "7"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": "32.30",
      "high": "32.30",
      "low": "32.20",
      "close": "32.20",
      "average": "32.2929",
      "volume": "280",
      "turnover": "9042",
      "trades": "4"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "32.80",
      "low": "31.60",
      "close": "32.80",
      "average": "31.714",
      "volume": "221",
      "turnover": "7008.8",
      "trades": "4"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": "33.50",
      "high": "33.50",
      "low": "31.20",
      "close": "31.20",
      "average": "31.2698",
      "volume": "3724",
      "turnover": "116448.7",
      "trades": "23"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "31.50",
      "high": "35.00",
      "low": "31.50",
      "close": "33.00",
      "average": "34.6886",
      "volume": "2280",
      "turnover": "79090",
      "trades": "11"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": "32.90",
      "high": "32.90",
      "low": "32.50",
      "close": "32.90",
      "average": "32.6362",
      "volume": "1436",
      "turnover": "46865.6",
      "trades": "12"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "287",
      "turnover": "8897",
      "trades": "6"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "754",
      "turnover": "23374",
      "trades": "3"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "35.00",
      "low": "31.00",
      "close": "35.00",
      "average": "31.9091",
      "volume": "66",
      "turnover": "2106",
      "trades": "4"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.80",
      "close": "34.80",
      "average": "34.80",
      "volume": "1084",
      "turnover": "37723.2",
      "trades": "11"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.70",
      "close": "34.70",
      "average": "34.7109",
      "volume": "561",
      "turnover": "19472.8",
      "trades": "7"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "37.50",
      "low": "34.70",
      "close": "37.50",
      "average": "36.5371",
      "volume": "1133",
      "turnover": "41396.5",
      "trades": "12"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "37.70",
      "high": "37.70",
      "low": "37.50",
      "close": "37.50",
      "average": "37.6007",
      "volume": "596",
      "turnover": "22410",
      "trades": "11"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "40.00",
      "low": "37.80",
      "close": "39.80",
      "average": "39.8185",
      "volume": "260",
      "turnover": "10352.8",
      "trades": "18"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.90",
      "low": "39.80",
      "close": "39.80",
      "average": "39.8115",
      "volume": "3911",
      "turnover": "155702.7",
      "trades": "27"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.80",
      "low": "39.00",
      "close": "39.80",
      "average": "39.0396",
      "volume": "627",
      "turnover": "24477.8",
      "trades": "9"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "356",
      "turnover": "13528",
      "trades": "8"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "5039",
      "turnover": "201560",
      "trades": "14"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "41.40",
      "low": "40.20",
      "close": "41.40",
      "average": "40.9518",
      "volume": "83",
      "turnover": "3399",
      "trades": "5"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "41.40",
      "high": "41.40",
      "low": "39.50",
      "close": "39.50",
      "average": "40.4798",
      "volume": "5994",
      "turnover": "242636",
      "trades": "15"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.5502",
      "volume": "727",
      "turnover": "28026",
      "trades": "6"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "38.00",
      "low": "36.50",
      "close": "38.00",
      "average": "37.2537",
      "volume": "603",
      "turnover": "22464",
      "trades": "13"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.90",
      "average": "38.8891",
      "volume": "460",
      "turnover": "17889",
      "trades": "6"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "40.80",
      "low": "39.00",
      "close": "40.80",
      "average": "40.102",
      "volume": "98",
      "turnover": "3930",
      "trades": "5"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "2327",
      "turnover": "95407",
      "trades": "12"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "30",
      "turnover": "1230",
      "trades": "3"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "41.80",
      "high": "42.70",
      "low": "41.80",
      "close": "42.70",
      "average": "42.6426",
      "volume": "94",
      "turnover": "4008.4",
      "trades": "13"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": "43.70",
      "high": "43.70",
      "low": "43.00",
      "close": "43.00",
      "average": "43.3351",
      "volume": "188",
      "turnover": "8147",
      "trades": "7"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.00",
      "volume": "129",
      "turnover": "5547",
      "trades": "8"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "44.00",
      "low": "43.00",
      "close": "44.00",
      "average": "43.1306",
      "volume": "268",
      "turnover": "11559",
      "trades": "5"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "44.00",
      "high": "44.00",
      "low": "42.60",
      "close": "42.60",
      "average": "43.4449",
      "volume": "1162",
      "turnover": "50483",
      "trades": "10"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "42.30",
      "close": "42.30",
      "average": "42.42",
      "volume": "110",
      "turnover": "4666.2",
      "trades": "7"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "42.40",
      "high": "42.40",
      "low": "41.00",
      "close": "41.00",
      "average": "41.1456",
      "volume": "423",
      "turnover": "17404.6",
      "trades": "12"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "40.90",
      "high": "40.90",
      "low": "37.30",
      "close": "37.30",
      "average": "39.3585",
      "volume": "224",
      "turnover": "8816.3",
      "trades": "6"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "40.70",
      "high": "40.70",
      "low": "40.10",
      "close": "40.10",
      "average": "40.1816",
      "volume": "125",
      "turnover": "5022.7",
      "trades": "12"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "40.50",
      "low": "40.10",
      "close": "40.50",
      "average": "40.2409",
      "volume": "633",
      "turnover": "25472.5",
      "trades": "14"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "42.60",
      "close": "42.60",
      "average": "42.60",
      "volume": "1137",
      "turnover": "48436.2",
      "trades": "13"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "42.10",
      "close": "42.50",
      "average": "42.272",
      "volume": "161",
      "turnover": "6805.8",
      "trades": "13"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "39.90",
      "close": "39.90",
      "average": "40.04",
      "volume": "45",
      "turnover": "1801.8",
      "trades": "8"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "39.30",
      "high": "41.00",
      "low": "39.30",
      "close": "41.00",
      "average": "39.3711",
      "volume": "1148",
      "turnover": "45198",
      "trades": "8"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": "40.80",
      "high": "40.80",
      "low": "40.80",
      "close": "40.80",
      "average": "40.80",
      "volume": "37",
      "turnover": "1509.6",
      "trades": "3"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "40.30",
      "high": "40.30",
      "low": "40.30",
      "close": "40.30",
      "average": "40.30",
      "volume": "1000",
      "turnover": "40300",
      "trades": "3"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "39.60",
      "low": "38.80",
      "close": "38.80",
      "average": "39.5637",
      "volume": "684",
      "turnover": "27061.6",
      "trades": "8"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "38.80",
      "high": "39.00",
      "low": "38.80",
      "close": "39.00",
      "average": "38.8798",
      "volume": "446",
      "turnover": "17340.4",
      "trades": "11"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.20",
      "low": "40.20",
      "close": "40.20",
      "average": "40.20",
      "volume": "25",
      "turnover": "1005",
      "trades": "2"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.20",
      "low": "40.20",
      "close": "40.20",
      "average": "40.20",
      "volume": "343",
      "turnover": "13788.6",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.20",
      "low": "40.20",
      "close": "40.20",
      "average": "40.20",
      "volume": "15",
      "turnover": "603",
      "trades": "2"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "38.80",
      "high": "39.60",
      "low": "38.80",
      "close": "39.60",
      "average": "38.8422",
      "volume": "2122",
      "turnover": "82423.2",
      "trades": "8"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "40.30",
      "high": "40.50",
      "low": "40.30",
      "close": "40.50",
      "average": "40.3165",
      "volume": "218",
      "turnover": "8789",
      "trades": "6"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "38.50",
      "close": "38.50",
      "average": "38.50",
      "volume": "735",
      "turnover": "28297.5",
      "trades": "12"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "36.90",
      "close": "36.90",
      "average": "36.92",
      "volume": "240",
      "turnover": "8860.8",
      "trades": "6"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.10",
      "low": "37.10",
      "close": "37.10",
      "average": "37.10",
      "volume": "39",
      "turnover": "1446.9",
      "trades": "3"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "36.70",
      "low": "36.70",
      "close": "36.70",
      "average": "36.70",
      "volume": "204",
      "turnover": "7486.8",
      "trades": "7"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "192",
      "turnover": "7104",
      "trades": "3"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "38.20",
      "low": "37.30",
      "close": "37.30",
      "average": "37.5279",
      "volume": "1040",
      "turnover": "39029",
      "trades": "14"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "38.70",
      "low": "36.60",
      "close": "38.70",
      "average": "37.0233",
      "volume": "43",
      "turnover": "1592",
      "trades": "4"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "37.00",
      "close": "37.00",
      "average": "39.583",
      "volume": "2324",
      "turnover": "91991",
      "trades": "15"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "33.60",
      "close": "36.80",
      "average": "35.6534",
      "volume": "146",
      "turnover": "5205.4",
      "trades": "16"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "30.90",
      "close": "30.90",
      "average": "33.9016",
      "volume": "248",
      "turnover": "8407.6",
      "trades": "14"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "519",
      "turnover": "16608",
      "trades": "13"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.30",
      "low": "30.00",
      "close": "30.30",
      "average": "30.2848",
      "volume": "335",
      "turnover": "10145.4",
      "trades": "7"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "30.30",
      "high": "30.30",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8023",
      "volume": "865",
      "turnover": "25779",
      "trades": "14"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.10",
      "low": "27.00",
      "close": "27.10",
      "average": "27.0744",
      "volume": "180",
      "turnover": "4873.4",
      "trades": "5"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "27.90",
      "high": "27.90",
      "low": "25.90",
      "close": "25.90",
      "average": "26.1219",
      "volume": "884",
      "turnover": "23091.8",
      "trades": "17"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "26.10",
      "high": "26.50",
      "low": "26.10",
      "close": "26.50",
      "average": "26.49",
      "volume": "1237",
      "turnover": "32768.1",
      "trades": "6"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5999",
      "volume": "1881",
      "turnover": "50034.5",
      "trades": "10"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "30.80",
      "close": "30.80",
      "average": "30.8117",
      "volume": "2273",
      "turnover": "70035",
      "trades": "28"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "31.00",
      "low": "30.60",
      "close": "31.00",
      "average": "30.8889",
      "volume": "4750",
      "turnover": "146722.2",
      "trades": "36"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "30.90",
      "high": "31.10",
      "low": "30.90",
      "close": "31.10",
      "average": "30.9929",
      "volume": "323",
      "turnover": "10010.7",
      "trades": "10"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "6034",
      "turnover": "187054",
      "trades": "8"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "611",
      "turnover": "18941",
      "trades": "4"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "570",
      "turnover": "17670",
      "trades": "3"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "915",
      "turnover": "28365",
      "trades": "7"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "873",
      "turnover": "27063",
      "trades": "11"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "32.30",
      "low": "31.20",
      "close": "32.30",
      "average": "32.137",
      "volume": "27",
      "turnover": "867.7",
      "trades": "7"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "4291",
      "turnover": "145894",
      "trades": "15"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "29.20",
      "close": "29.20",
      "average": "31.0885",
      "volume": "131",
      "turnover": "4072.6",
      "trades": "7"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "26.60",
      "close": "28.40",
      "average": "27.449",
      "volume": "3443",
      "turnover": "94507",
      "trades": "25"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "28.50",
      "high": "29.30",
      "low": "28.50",
      "close": "29.30",
      "average": "28.7737",
      "volume": "836",
      "turnover": "24054.8",
      "trades": "10"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "29.30",
      "high": "30.00",
      "low": "29.30",
      "close": "30.00",
      "average": "29.9475",
      "volume": "280",
      "turnover": "8385.3",
      "trades": "7"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "32.30",
      "high": "32.30",
      "low": "32.00",
      "close": "32.00",
      "average": "32.0938",
      "volume": "48",
      "turnover": "1540.5",
      "trades": "6"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.7324",
      "volume": "346",
      "turnover": "10979.4",
      "trades": "6"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "31.50",
      "low": "28.00",
      "close": "31.50",
      "average": "29.9398",
      "volume": "1628",
      "turnover": "48742",
      "trades": "12"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "35.50",
      "low": "33.00",
      "close": "35.50",
      "average": "34.6329",
      "volume": "319",
      "turnover": "11047.9",
      "trades": "9"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "35.30",
      "average": "35.9167",
      "volume": "2564",
      "turnover": "92090.5",
      "trades": "18"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "35.30",
      "close": "35.30",
      "average": "35.30",
      "volume": "413",
      "turnover": "14578.9",
      "trades": "7"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "35.30",
      "close": "35.30",
      "average": "35.30",
      "volume": "812",
      "turnover": "28663.6",
      "trades": "4"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "35.30",
      "close": "35.30",
      "average": "35.30",
      "volume": "31",
      "turnover": "1094.3",
      "trades": "3"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.90",
      "average": "35.7526",
      "volume": "3461",
      "turnover": "123739.7",
      "trades": "19"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.90",
      "low": "35.70",
      "close": "35.90",
      "average": "35.7214",
      "volume": "112",
      "turnover": "4000.8",
      "trades": "5"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "35.90",
      "close": "35.90",
      "average": "35.90",
      "volume": "490",
      "turnover": "17591",
      "trades": "9"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "35.10",
      "high": "35.20",
      "low": "33.90",
      "close": "35.20",
      "average": "34.8718",
      "volume": "625",
      "turnover": "21794.9",
      "trades": "11"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.70",
      "low": "35.20",
      "close": "35.70",
      "average": "35.4517",
      "volume": "1152",
      "turnover": "40840.4",
      "trades": "14"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.90",
      "low": "35.70",
      "close": "35.90",
      "average": "35.7821",
      "volume": "642",
      "turnover": "22972.1",
      "trades": "11"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "35.30",
      "close": "35.30",
      "average": "35.30",
      "volume": "55",
      "turnover": "1941.5",
      "trades": "1"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "35.50",
      "high": "35.50",
      "low": "35.50",
      "close": "35.50",
      "average": "35.50",
      "volume": "25",
      "turnover": "887.5",
      "trades": "3"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.30",
      "close": "33.30",
      "average": "33.3179",
      "volume": "279",
      "turnover": "9295.7",
      "trades": "11"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "33.90",
      "low": "31.80",
      "close": "31.80",
      "average": "32.7846",
      "volume": "350",
      "turnover": "11474.6",
      "trades": "11"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9852",
      "volume": "1356",
      "turnover": "40659.9",
      "trades": "17"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "29.90",
      "high": "29.90",
      "low": "29.90",
      "close": "29.90",
      "average": "29.90",
      "volume": "65",
      "turnover": "1943.5",
      "trades": "2"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "5",
      "turnover": "157",
      "trades": "2"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.60",
      "low": "32.60",
      "close": "32.60",
      "average": "32.60",
      "volume": "100",
      "turnover": "3260",
      "trades": "2"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.20",
      "volume": "25",
      "turnover": "805",
      "trades": "2"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "32.40",
      "close": "32.40",
      "average": "32.5138",
      "volume": "1494",
      "turnover": "48575.6",
      "trades": "34"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "32.40",
      "high": "32.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4275",
      "volume": "109",
      "turnover": "3425.6",
      "trades": "6"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "34.00",
      "close": "34.00",
      "average": "35.8919",
      "volume": "2339",
      "turnover": "83951.1",
      "trades": "36"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "31.40",
      "close": "31.40",
      "average": "32.6604",
      "volume": "407",
      "turnover": "13292.8",
      "trades": "16"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "163",
      "turnover": "5118.2",
      "trades": "8"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0533",
      "volume": "751",
      "turnover": "23321",
      "trades": "13"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "2080",
      "turnover": "64480",
      "trades": "10"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "31.50",
      "high": "31.50",
      "low": "31.50",
      "close": "31.50",
      "average": "31.50",
      "volume": "651",
      "turnover": "20506.5",
      "trades": "9"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "2142",
      "turnover": "64260",
      "trades": "14"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "34.70",
      "low": "30.00",
      "close": "32.70",
      "average": "30.8232",
      "volume": "1684",
      "turnover": "51906.3",
      "trades": "23"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "32.70",
      "high": "32.70",
      "low": "32.00",
      "close": "32.00",
      "average": "32.2935",
      "volume": "62",
      "turnover": "2002.2",
      "trades": "6"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "30.80",
      "close": "31.00",
      "average": "30.9837",
      "volume": "734",
      "turnover": "22742",
      "trades": "9"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "32.50",
      "high": "32.70",
      "low": "32.50",
      "close": "32.70",
      "average": "32.58",
      "volume": "860",
      "turnover": "28018.8",
      "trades": "12"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "32.70",
      "high": "32.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.7347",
      "volume": "432",
      "turnover": "13709.4",
      "trades": "9"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": "31.70",
      "high": "31.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.70",
      "volume": "20",
      "turnover": "634",
      "trades": "4"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "31.70",
      "high": "31.70",
      "low": "30.00",
      "close": "30.00",
      "average": "30.6331",
      "volume": "502",
      "turnover": "15377.8",
      "trades": "15"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "28.50",
      "close": "28.50",
      "average": "28.6629",
      "volume": "2170",
      "turnover": "62198.5",
      "trades": "17"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "28.50",
      "high": "28.60",
      "low": "28.50",
      "close": "28.60",
      "average": "28.5071",
      "volume": "3011",
      "turnover": "85835",
      "trades": "19"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "32.00",
      "low": "28.60",
      "close": "32.00",
      "average": "31.9988",
      "volume": "5629",
      "turnover": "180121.2",
      "trades": "37"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "30.50",
      "close": "30.50",
      "average": "30.6691",
      "volume": "1153",
      "turnover": "35361.5",
      "trades": "17"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.60",
      "low": "28.30",
      "close": "30.60",
      "average": "28.7141",
      "volume": "693",
      "turnover": "19898.9",
      "trades": "11"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "30.90",
      "high": "31.00",
      "low": "30.90",
      "close": "31.00",
      "average": "30.9047",
      "volume": "339",
      "turnover": "10476.7",
      "trades": "4"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "34.70",
      "low": "31.00",
      "close": "32.00",
      "average": "31.8782",
      "volume": "2110",
      "turnover": "67263",
      "trades": "13"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.60",
      "close": "30.80",
      "average": "30.6274",
      "volume": "803",
      "turnover": "24593.8",
      "trades": "11"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "31.80",
      "low": "30.80",
      "close": "31.80",
      "average": "31.338",
      "volume": "500",
      "turnover": "15669",
      "trades": "8"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.7677",
      "volume": "790",
      "turnover": "25096.5",
      "trades": "9"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "31.50",
      "high": "32.80",
      "low": "31.50",
      "close": "32.80",
      "average": "31.6699",
      "volume": "176",
      "turnover": "5573.9",
      "trades": "9"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "85",
      "turnover": "2907",
      "trades": "6"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "34.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.2832",
      "volume": "2417",
      "turnover": "82862.4",
      "trades": "25"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.9523",
      "volume": "629",
      "turnover": "21356",
      "trades": "14"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.20",
      "low": "33.00",
      "close": "33.20",
      "average": "33.0292",
      "volume": "719",
      "turnover": "23748",
      "trades": "9"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "33.30",
      "high": "34.70",
      "low": "33.30",
      "close": "34.70",
      "average": "33.3956",
      "volume": "249",
      "turnover": "8315.5",
      "trades": "8"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "35.20",
      "low": "34.90",
      "close": "35.20",
      "average": "35.09",
      "volume": "50",
      "turnover": "1754.5",
      "trades": "4"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "36.00",
      "low": "35.20",
      "close": "36.00",
      "average": "35.7882",
      "volume": "102",
      "turnover": "3650.4",
      "trades": "5"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "169",
      "turnover": "6236.1",
      "trades": "10"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9913",
      "volume": "657",
      "turnover": "24303.3",
      "trades": "12"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "219",
      "turnover": "8081.1",
      "trades": "7"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "20",
      "turnover": "720",
      "trades": "1"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.5483",
      "volume": "290",
      "turnover": "10309",
      "trades": "12"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "400",
      "turnover": "14400",
      "trades": "6"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "36.00",
      "close": "36.00",
      "average": "36.0703",
      "volume": "91",
      "turnover": "3282.4",
      "trades": "6"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0375",
      "volume": "267",
      "turnover": "9355",
      "trades": "11"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "183",
      "turnover": "6405",
      "trades": "10"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "452",
      "turnover": "16272",
      "trades": "14"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "33.00",
      "close": "33.00",
      "average": "34.2219",
      "volume": "604",
      "turnover": "20670",
      "trades": "12"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "33.70",
      "high": "36.00",
      "low": "33.70",
      "close": "36.00",
      "average": "35.9295",
      "volume": "913",
      "turnover": "32803.6",
      "trades": "11"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.7778",
      "volume": "1837",
      "turnover": "62049.9",
      "trades": "31"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "31.00",
      "close": "31.00",
      "average": "33.0887",
      "volume": "710",
      "turnover": "23493",
      "trades": "9"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "30.50",
      "high": "30.50",
      "low": "29.70",
      "close": "29.70",
      "average": "29.9092",
      "volume": "1634",
      "turnover": "48871.6",
      "trades": "21"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "29.50",
      "high": "29.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.234",
      "volume": "265",
      "turnover": "7482",
      "trades": "11"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "27.40",
      "close": "27.40",
      "average": "27.8352",
      "volume": "1297",
      "turnover": "36102.3",
      "trades": "18"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "27.10",
      "high": "27.40",
      "low": "27.10",
      "close": "27.40",
      "average": "27.30",
      "volume": "1500",
      "turnover": "40950",
      "trades": "18"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "29.20",
      "low": "28.00",
      "close": "29.20",
      "average": "28.4126",
      "volume": "1399",
      "turnover": "39749.2",
      "trades": "11"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "28.60",
      "close": "28.60",
      "average": "28.8968",
      "volume": "1389",
      "turnover": "40137.6",
      "trades": "23"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "28.10",
      "high": "28.10",
      "low": "28.10",
      "close": "28.10",
      "average": "28.10",
      "volume": "404",
      "turnover": "11352.4",
      "trades": "7"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.00",
      "close": "27.00",
      "average": "27.186",
      "volume": "172",
      "turnover": "4676",
      "trades": "5"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "26.70",
      "close": "26.70",
      "average": "26.8424",
      "volume": "1024",
      "turnover": "27486.6",
      "trades": "18"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "26.50",
      "high": "26.50",
      "low": "26.50",
      "close": "26.50",
      "average": "26.50",
      "volume": "1659",
      "turnover": "43963.5",
      "trades": "8"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "25.50",
      "high": "25.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.50",
      "volume": "1519",
      "turnover": "38734.5",
      "trades": "15"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "25.50",
      "high": "26.00",
      "low": "25.50",
      "close": "26.00",
      "average": "25.6746",
      "volume": "782",
      "turnover": "20077.5",
      "trades": "12"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "24.10",
      "close": "24.10",
      "average": "24.9465",
      "volume": "964",
      "turnover": "24048.4",
      "trades": "13"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "24.30",
      "high": "24.60",
      "low": "24.30",
      "close": "24.60",
      "average": "24.5948",
      "volume": "2155",
      "turnover": "53001.8",
      "trades": "11"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "26.00",
      "low": "24.80",
      "close": "25.20",
      "average": "25.2382",
      "volume": "1801",
      "turnover": "45454",
      "trades": "17"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.6923",
      "volume": "156",
      "turnover": "3852",
      "trades": "7"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9804",
      "volume": "3201",
      "turnover": "79962.4",
      "trades": "13"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.30",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2857",
      "volume": "2100",
      "turnover": "53100",
      "trades": "5"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "25.50",
      "high": "25.50",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1716",
      "volume": "1969",
      "turnover": "47593.8",
      "trades": "16"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1152",
      "volume": "2308",
      "turnover": "55657.9",
      "trades": "10"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "155",
      "turnover": "3875",
      "trades": "3"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.50",
      "low": "25.00",
      "close": "25.00",
      "average": "25.4938",
      "volume": "2027",
      "turnover": "51676",
      "trades": "12"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "24.10",
      "high": "25.00",
      "low": "24.10",
      "close": "25.00",
      "average": "24.2969",
      "volume": "192",
      "turnover": "4665",
      "trades": "9"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "24.10",
      "high": "26.00",
      "low": "24.10",
      "close": "26.00",
      "average": "24.8708",
      "volume": "106",
      "turnover": "2636.3",
      "trades": "6"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "24.30",
      "close": "24.30",
      "average": "24.5594",
      "volume": "665",
      "turnover": "16332",
      "trades": "7"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "1000",
      "turnover": "25800",
      "trades": "6"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0308",
      "volume": "156",
      "turnover": "3904.8",
      "trades": "7"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "24.30",
      "high": "24.30",
      "low": "24.30",
      "close": "24.30",
      "average": "24.30",
      "volume": "232",
      "turnover": "5637.6",
      "trades": "8"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "24.10",
      "high": "24.20",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1953",
      "volume": "514",
      "turnover": "12436.4",
      "trades": "6"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "23.40",
      "close": "23.40",
      "average": "23.453",
      "volume": "9712",
      "turnover": "227775.6",
      "trades": "17"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "23.40",
      "high": "23.40",
      "low": "22.10",
      "close": "22.50",
      "average": "23.2124",
      "volume": "637",
      "turnover": "14786.3",
      "trades": "12"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.50",
      "low": "22.40",
      "close": "22.50",
      "average": "22.4982",
      "volume": "56",
      "turnover": "1259.9",
      "trades": "5"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "21.70",
      "high": "21.70",
      "low": "21.70",
      "close": "21.70",
      "average": "21.70",
      "volume": "828",
      "turnover": "17967.6",
      "trades": "16"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "21.70",
      "high": "21.70",
      "low": "21.40",
      "close": "21.40",
      "average": "21.4125",
      "volume": "624",
      "turnover": "13361.4",
      "trades": "9"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.30",
      "close": "21.30",
      "average": "21.3667",
      "volume": "105",
      "turnover": "2243.5",
      "trades": "5"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "21.10",
      "high": "21.10",
      "low": "20.60",
      "close": "20.60",
      "average": "20.739",
      "volume": "236",
      "turnover": "4894.4",
      "trades": "19"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "20.40",
      "high": "21.40",
      "low": "20.40",
      "close": "21.00",
      "average": "20.459",
      "volume": "458",
      "turnover": "9370.2",
      "trades": "9"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "43",
      "turnover": "903",
      "trades": "8"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.70",
      "low": "21.00",
      "close": "21.70",
      "average": "21.3231",
      "volume": "260",
      "turnover": "5544",
      "trades": "6"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "21.70",
      "high": "21.70",
      "low": "21.70",
      "close": "21.70",
      "average": "21.70",
      "volume": "615",
      "turnover": "13345.5",
      "trades": "15"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "21.70",
      "high": "22.30",
      "low": "21.70",
      "close": "22.30",
      "average": "21.7069",
      "volume": "1214",
      "turnover": "26352.2",
      "trades": "6"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1121",
      "turnover": "25783",
      "trades": "8"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "142",
      "turnover": "3237.6",
      "trades": "4"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "719",
      "turnover": "15818",
      "trades": "13"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "355",
      "turnover": "7810",
      "trades": "4"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "44",
      "turnover": "994.4",
      "trades": "3"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "25.50",
      "high": "25.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.50",
      "volume": "234",
      "turnover": "5967",
      "trades": "14"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "25.10",
      "high": "25.10",
      "low": "24.70",
      "close": "25.10",
      "average": "25.0403",
      "volume": "1339",
      "turnover": "33528.9",
      "trades": "16"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "19",
      "turnover": "448.4",
      "trades": "3"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "23.70",
      "high": "23.70",
      "low": "23.50",
      "close": "23.50",
      "average": "23.5102",
      "volume": "1527",
      "turnover": "35900.1",
      "trades": "13"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "23.50",
      "high": "23.50",
      "low": "23.00",
      "close": "23.00",
      "average": "23.476",
      "volume": "1019",
      "turnover": "23922",
      "trades": "11"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1",
      "turnover": "23",
      "trades": "1"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "21.10",
      "high": "22.80",
      "low": "21.10",
      "close": "22.80",
      "average": "22.6025",
      "volume": "1687",
      "turnover": "38130.4",
      "trades": "19"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "21.10",
      "high": "21.10",
      "low": "21.10",
      "close": "21.10",
      "average": "21.10",
      "volume": "1",
      "turnover": "21.1",
      "trades": "1"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "21.90",
      "high": "21.90",
      "low": "21.50",
      "close": "21.50",
      "average": "21.514",
      "volume": "572",
      "turnover": "12306",
      "trades": "12"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "21.50",
      "high": "21.50",
      "low": "19.15",
      "close": "19.15",
      "average": "19.358",
      "volume": "2345",
      "turnover": "45394.6",
      "trades": "19"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "19.40",
      "high": "20.00",
      "low": "19.40",
      "close": "20.00",
      "average": "19.8837",
      "volume": "98",
      "turnover": "1948.6",
      "trades": "8"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.00",
      "average": "19.0663",
      "volume": "4704",
      "turnover": "89688.1",
      "trades": "26"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "18.40",
      "low": "18.40",
      "close": "18.40",
      "average": "18.40",
      "volume": "1854",
      "turnover": "34113.6",
      "trades": "13"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.40",
      "average": "17.4411",
      "volume": "1860",
      "turnover": "32440.4",
      "trades": "21"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "17.35",
      "high": "17.60",
      "low": "17.35",
      "close": "17.60",
      "average": "17.5718",
      "volume": "3401",
      "turnover": "59761.55",
      "trades": "19"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "17.75",
      "high": "17.75",
      "low": "17.75",
      "close": "17.75",
      "average": "17.75",
      "volume": "488",
      "turnover": "8662",
      "trades": "12"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "17.75",
      "high": "17.75",
      "low": "17.35",
      "close": "17.35",
      "average": "17.6869",
      "volume": "222",
      "turnover": "3926.5",
      "trades": "7"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": "17.30",
      "high": "17.50",
      "low": "17.30",
      "close": "17.50",
      "average": "17.4982",
      "volume": "7446",
      "turnover": "130291.8",
      "trades": "12"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "17.50",
      "high": "18.50",
      "low": "17.50",
      "close": "18.50",
      "average": "18.4679",
      "volume": "2458",
      "turnover": "45394",
      "trades": "11"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "18.60",
      "high": "18.60",
      "low": "16.80",
      "close": "16.80",
      "average": "17.4576",
      "volume": "9635",
      "turnover": "168204",
      "trades": "28"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "16.80",
      "high": "18.60",
      "low": "16.80",
      "close": "18.00",
      "average": "18.399",
      "volume": "421",
      "turnover": "7746",
      "trades": "10"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "18.10",
      "high": "18.15",
      "low": "18.10",
      "close": "18.15",
      "average": "18.1467",
      "volume": "819",
      "turnover": "14862.15",
      "trades": "9"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": "17.00",
      "high": "17.00",
      "low": "17.00",
      "close": "17.00",
      "average": "17.00",
      "volume": "1404",
      "turnover": "23868",
      "trades": "10"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "18.60",
      "low": "18.05",
      "close": "18.60",
      "average": "18.1691",
      "volume": "2586",
      "turnover": "46985.3",
      "trades": "14"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "20.70",
      "high": "20.70",
      "low": "19.50",
      "close": "19.60",
      "average": "19.5506",
      "volume": "4744",
      "turnover": "92747.9",
      "trades": "21"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "301",
      "turnover": "5899.6",
      "trades": "4"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "19.45",
      "low": "18.00",
      "close": "19.45",
      "average": "18.5424",
      "volume": "270",
      "turnover": "5006.45",
      "trades": "5"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "20.50",
      "high": "20.50",
      "low": "18.80",
      "close": "18.80",
      "average": "18.9911",
      "volume": "369",
      "turnover": "7007.7",
      "trades": "13"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "18.80",
      "high": "18.80",
      "low": "17.85",
      "close": "17.85",
      "average": "18.0319",
      "volume": "879",
      "turnover": "15850.05",
      "trades": "16"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "19.00",
      "low": "18.00",
      "close": "19.00",
      "average": "18.0083",
      "volume": "599",
      "turnover": "10787",
      "trades": "11"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": "19.40",
      "high": "19.40",
      "low": "19.20",
      "close": "19.20",
      "average": "19.2914",
      "volume": "2025",
      "turnover": "39065",
      "trades": "7"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.20",
      "close": "19.20",
      "average": "19.2797",
      "volume": "286",
      "turnover": "5514",
      "trades": "7"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "17.90",
      "high": "18.10",
      "low": "17.90",
      "close": "18.10",
      "average": "18.0872",
      "volume": "1293",
      "turnover": "23386.7",
      "trades": "9"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "171",
      "turnover": "3163.5",
      "trades": "7"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.55",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5123",
      "volume": "325",
      "turnover": "6016.5",
      "trades": "6"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "19.25",
      "high": "19.25",
      "low": "19.25",
      "close": "19.25",
      "average": "19.25",
      "volume": "1903",
      "turnover": "36632.75",
      "trades": "5"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "19.25",
      "high": "19.95",
      "low": "19.25",
      "close": "19.95",
      "average": "19.9385",
      "volume": "1220",
      "turnover": "24325",
      "trades": "7"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "19.95",
      "high": "19.95",
      "low": "19.95",
      "close": "19.95",
      "average": "19.95",
      "volume": "1022",
      "turnover": "20388.9",
      "trades": "6"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "19.95",
      "high": "19.95",
      "low": "18.30",
      "close": "18.30",
      "average": "18.398",
      "volume": "1712",
      "turnover": "31497.3",
      "trades": "15"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "18.75",
      "high": "19.20",
      "low": "18.75",
      "close": "19.20",
      "average": "19.1392",
      "volume": "74",
      "turnover": "1416.3",
      "trades": "4"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "19.85",
      "high": "19.85",
      "low": "19.85",
      "close": "19.85",
      "average": "19.85",
      "volume": "559",
      "turnover": "11096.15",
      "trades": "7"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "18.65",
      "high": "19.80",
      "low": "18.65",
      "close": "19.80",
      "average": "19.5908",
      "volume": "2598",
      "turnover": "50896.9",
      "trades": "14"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "19.70",
      "high": "19.70",
      "low": "18.60",
      "close": "19.30",
      "average": "18.9676",
      "volume": "1742",
      "turnover": "33041.6",
      "trades": "14"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "19.30",
      "high": "19.30",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0228",
      "volume": "3207",
      "turnover": "57799.1",
      "trades": "22"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0792",
      "volume": "1086",
      "turnover": "18548",
      "trades": "10"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "17.05",
      "high": "18.55",
      "low": "17.05",
      "close": "18.20",
      "average": "18.1149",
      "volume": "336",
      "turnover": "6086.6",
      "trades": "10"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "18.45",
      "high": "18.45",
      "low": "18.10",
      "close": "18.10",
      "average": "18.1042",
      "volume": "669",
      "turnover": "12111.7",
      "trades": "8"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "18.10",
      "high": "18.20",
      "low": "18.10",
      "close": "18.10",
      "average": "18.1186",
      "volume": "3309",
      "turnover": "59954.6",
      "trades": "14"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "18.45",
      "high": "18.45",
      "low": "17.80",
      "close": "17.95",
      "average": "17.9028",
      "volume": "1021",
      "turnover": "18278.75",
      "trades": "10"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "17.95",
      "high": "18.00",
      "low": "17.95",
      "close": "18.00",
      "average": "17.9532",
      "volume": "301",
      "turnover": "5403.9",
      "trades": "6"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "18.95",
      "high": "18.95",
      "low": "18.05",
      "close": "18.05",
      "average": "18.213",
      "volume": "184",
      "turnover": "3351.2",
      "trades": "10"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "18.05",
      "low": "18.00",
      "close": "18.00",
      "average": "18.002",
      "volume": "2290",
      "turnover": "41224.6",
      "trades": "15"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "19.30",
      "low": "18.05",
      "close": "19.30",
      "average": "19.1347",
      "volume": "982",
      "turnover": "18790.3",
      "trades": "11"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": "19.35",
      "high": "19.45",
      "low": "19.35",
      "close": "19.45",
      "average": "19.3522",
      "volume": "5636",
      "turnover": "109068.8",
      "trades": "8"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.50",
      "close": "19.50",
      "average": "19.50",
      "volume": "621",
      "turnover": "12109.5",
      "trades": "9"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": "19.80",
      "high": "19.80",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3007",
      "volume": "1504",
      "turnover": "29028.2",
      "trades": "7"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "18.80",
      "high": "19.15",
      "low": "18.80",
      "close": "19.15",
      "average": "18.8058",
      "volume": "544",
      "turnover": "10230.35",
      "trades": "7"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "54",
      "turnover": "999",
      "trades": "3"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.55",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5113",
      "volume": "363",
      "turnover": "6719.6",
      "trades": "11"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "19.75",
      "high": "19.75",
      "low": "19.75",
      "close": "19.75",
      "average": "19.75",
      "volume": "943",
      "turnover": "18624.25",
      "trades": "6"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "19.55",
      "high": "19.85",
      "low": "18.50",
      "close": "18.50",
      "average": "19.5478",
      "volume": "2246",
      "turnover": "43904.35",
      "trades": "11"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "5",
      "turnover": "92.5",
      "trades": "2"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "18.55",
      "high": "18.85",
      "low": "18.55",
      "close": "18.85",
      "average": "18.7067",
      "volume": "383",
      "turnover": "7164.65",
      "trades": "5"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.85",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "19.15",
      "high": "19.80",
      "low": "19.15",
      "close": "19.80",
      "average": "19.6174",
      "volume": "1780",
      "turnover": "34919",
      "trades": "10"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "19.40",
      "high": "19.40",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3189",
      "volume": "5396",
      "turnover": "104244.7",
      "trades": "16"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "17.70",
      "high": "18.05",
      "low": "17.70",
      "close": "18.05",
      "average": "18.0476",
      "volume": "143",
      "turnover": "2580.8",
      "trades": "6"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "18.15",
      "low": "18.05",
      "close": "18.15",
      "average": "18.0624",
      "volume": "937",
      "turnover": "16924.45",
      "trades": "14"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "19.00",
      "low": "18.50",
      "close": "19.00",
      "average": "18.9761",
      "volume": "544",
      "turnover": "10323",
      "trades": "17"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.30",
      "low": "19.00",
      "close": "19.30",
      "average": "19.2657",
      "volume": "988",
      "turnover": "19034.5",
      "trades": "16"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "19.90",
      "high": "20.00",
      "low": "18.15",
      "close": "18.15",
      "average": "19.1871",
      "volume": "101",
      "turnover": "1937.9",
      "trades": "11"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "18.15",
      "high": "18.15",
      "low": "18.15",
      "close": "18.15",
      "average": "18.15",
      "volume": "546",
      "turnover": "9909.9",
      "trades": "9"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "18.15",
      "high": "18.30",
      "low": "18.15",
      "close": "18.30",
      "average": "18.298",
      "volume": "76",
      "turnover": "1390.65",
      "trades": "6"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "19.95",
      "high": "19.95",
      "low": "19.60",
      "close": "19.60",
      "average": "19.9428",
      "volume": "1021",
      "turnover": "20361.6",
      "trades": "10"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "4049",
      "turnover": "79360.4",
      "trades": "16"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "102",
      "turnover": "1999.2",
      "trades": "5"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "19.70",
      "high": "20.20",
      "low": "19.70",
      "close": "20.20",
      "average": "20.1829",
      "volume": "1458",
      "turnover": "29426.6",
      "trades": "12"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "20.40",
      "high": "21.30",
      "low": "20.40",
      "close": "21.30",
      "average": "21.1956",
      "volume": "1164",
      "turnover": "24671.7",
      "trades": "10"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "21.50",
      "high": "21.50",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "24042",
      "turnover": "514499.8",
      "trades": "23"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "21.30",
      "high": "21.30",
      "low": "21.20",
      "close": "21.20",
      "average": "21.2043",
      "volume": "696",
      "turnover": "14758.2",
      "trades": "10"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.40",
      "low": "21.20",
      "close": "21.40",
      "average": "21.2033",
      "volume": "490",
      "turnover": "10389.6",
      "trades": "7"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "21.50",
      "high": "21.50",
      "low": "21.50",
      "close": "21.50",
      "average": "21.50",
      "volume": "336",
      "turnover": "7224",
      "trades": "6"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "527",
      "turnover": "10540",
      "trades": "12"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "140",
      "turnover": "2800",
      "trades": "2"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "19.90",
      "high": "19.90",
      "low": "19.90",
      "close": "19.90",
      "average": "19.90",
      "volume": "5",
      "turnover": "99.5",
      "trades": "1"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.00",
      "low": "18.50",
      "close": "18.50",
      "average": "18.7115",
      "volume": "305",
      "turnover": "5707",
      "trades": "6"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.50",
      "low": "17.80",
      "close": "17.80",
      "average": "18.2915",
      "volume": "997",
      "turnover": "18236.6",
      "trades": "12"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "17.55",
      "high": "17.55",
      "low": "17.55",
      "close": "17.55",
      "average": "17.55",
      "volume": "57",
      "turnover": "1000.35",
      "trades": "1"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": "17.35",
      "high": "17.35",
      "low": "16.95",
      "close": "16.95",
      "average": "16.9852",
      "volume": "489",
      "turnover": "8305.75",
      "trades": "10"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "16.95",
      "high": "16.95",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9004",
      "volume": "1380",
      "turnover": "23322.6",
      "trades": "12"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "17.15",
      "high": "17.15",
      "low": "16.90",
      "close": "16.90",
      "average": "17.025",
      "volume": "602",
      "turnover": "10249.05",
      "trades": "10"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "17.20",
      "high": "17.20",
      "low": "17.20",
      "close": "17.20",
      "average": "17.20",
      "volume": "103",
      "turnover": "1771.6",
      "trades": "8"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "17.20",
      "high": "17.95",
      "low": "17.20",
      "close": "17.95",
      "average": "17.4609",
      "volume": "460",
      "turnover": "8032",
      "trades": "6"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "17.85",
      "high": "17.95",
      "low": "17.85",
      "close": "17.95",
      "average": "17.9057",
      "volume": "2055",
      "turnover": "36796.25",
      "trades": "11"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "17.95",
      "high": "18.00",
      "low": "17.15",
      "close": "18.00",
      "average": "17.6746",
      "volume": "346",
      "turnover": "6115.4",
      "trades": "9"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "285",
      "turnover": "5130",
      "trades": "8"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "305",
      "turnover": "5490",
      "trades": "11"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "17.75",
      "high": "17.75",
      "low": "17.55",
      "close": "17.55",
      "average": "17.7363",
      "volume": "161",
      "turnover": "2855.55",
      "trades": "4"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "17.55",
      "high": "17.55",
      "low": "17.25",
      "close": "17.55",
      "average": "17.5492",
      "volume": "1474",
      "turnover": "25867.5",
      "trades": "14"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "17.85",
      "high": "17.85",
      "low": "17.15",
      "close": "17.15",
      "average": "17.5399",
      "volume": "465",
      "turnover": "8156.05",
      "trades": "12"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "17.15",
      "high": "17.15",
      "low": "16.55",
      "close": "16.55",
      "average": "17.1168",
      "volume": "3483",
      "turnover": "59617.65",
      "trades": "19"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "17.40",
      "high": "17.95",
      "low": "17.40",
      "close": "17.95",
      "average": "17.8518",
      "volume": "112",
      "turnover": "1999.4",
      "trades": "5"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "18.05",
      "low": "18.05",
      "close": "18.05",
      "average": "18.05",
      "volume": "645",
      "turnover": "11642.25",
      "trades": "5"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": "18.05",
      "high": "18.10",
      "low": "18.05",
      "close": "18.10",
      "average": "18.0997",
      "volume": "2403",
      "turnover": "43493.55",
      "trades": "7"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "18.90",
      "high": "18.90",
      "low": "18.60",
      "close": "18.60",
      "average": "18.8584",
      "volume": "1414",
      "turnover": "26665.8",
      "trades": "8"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.05",
      "low": "19.00",
      "close": "19.05",
      "average": "19.0073",
      "volume": "1483",
      "turnover": "28187.9",
      "trades": "12"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "196",
      "turnover": "3528",
      "trades": "4"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.20",
      "low": "18.00",
      "close": "18.20",
      "average": "18.1804",
      "volume": "1023",
      "turnover": "18598.6",
      "trades": "8"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "36",
      "turnover": "648",
      "trades": "1"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "17.90",
      "high": "18.10",
      "low": "17.90",
      "close": "18.10",
      "average": "18.0758",
      "volume": "330",
      "turnover": "5965",
      "trades": "5"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "18.60",
      "high": "18.60",
      "low": "18.60",
      "close": "18.60",
      "average": "18.60",
      "volume": "20",
      "turnover": "372",
      "trades": "1"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "108",
      "turnover": "1944",
      "trades": "5"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "17.75",
      "high": "17.75",
      "low": "17.75",
      "close": "17.75",
      "average": "17.75",
      "volume": "45",
      "turnover": "798.75",
      "trades": "3"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "17.75",
      "high": "17.75",
      "low": "17.60",
      "close": "17.60",
      "average": "17.602",
      "volume": "1119",
      "turnover": "19696.65",
      "trades": "5"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "17.60",
      "high": "17.80",
      "low": "17.60",
      "close": "17.80",
      "average": "17.7934",
      "volume": "912",
      "turnover": "16227.6",
      "trades": "7"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "39",
      "turnover": "721.5",
      "trades": "4"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "18.40",
      "low": "18.40",
      "close": "18.40",
      "average": "18.40",
      "volume": "200",
      "turnover": "3680",
      "trades": "4"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "17.90",
      "high": "17.90",
      "low": "17.65",
      "close": "17.65",
      "average": "17.6826",
      "volume": "2300",
      "turnover": "40670",
      "trades": "6"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "17.65",
      "high": "17.65",
      "low": "17.00",
      "close": "17.00",
      "average": "17.4875",
      "volume": "4",
      "turnover": "69.95",
      "trades": "3"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "17.00",
      "high": "17.00",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9986",
      "volume": "709",
      "turnover": "12052",
      "trades": "6"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "16.90",
      "high": "16.90",
      "low": "16.60",
      "close": "16.60",
      "average": "16.8741",
      "volume": "394",
      "turnover": "6648.4",
      "trades": "7"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "16.65",
      "high": "16.65",
      "low": "15.00",
      "close": "15.00",
      "average": "15.5951",
      "volume": "122",
      "turnover": "1902.6",
      "trades": "9"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "15.20",
      "high": "17.45",
      "low": "15.20",
      "close": "17.45",
      "average": "16.1419",
      "volume": "516",
      "turnover": "8329.2",
      "trades": "7"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "17.00",
      "high": "17.00",
      "low": "16.85",
      "close": "16.85",
      "average": "16.8518",
      "volume": "339",
      "turnover": "5712.75",
      "trades": "7"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "16.05",
      "high": "16.95",
      "low": "16.05",
      "close": "16.95",
      "average": "16.4276",
      "volume": "932",
      "turnover": "15310.5",
      "trades": "16"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "16.95",
      "high": "16.95",
      "low": "16.95",
      "close": "16.95",
      "average": "16.95",
      "volume": "100",
      "turnover": "1695",
      "trades": "3"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "16.20",
      "high": "16.20",
      "low": "16.20",
      "close": "16.20",
      "average": "16.20",
      "volume": "1896",
      "turnover": "30715.2",
      "trades": "14"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "16.20",
      "high": "16.20",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9938",
      "volume": "1589",
      "turnover": "25414.2",
      "trades": "14"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "15.30",
      "high": "15.30",
      "low": "14.85",
      "close": "14.85",
      "average": "14.8665",
      "volume": "273",
      "turnover": "4058.55",
      "trades": "9"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "16.50",
      "high": "18.35",
      "low": "16.50",
      "close": "18.35",
      "average": "16.977",
      "volume": "5071",
      "turnover": "86090.2",
      "trades": "40"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "18.35",
      "high": "18.35",
      "low": "16.40",
      "close": "16.40",
      "average": "17.8165",
      "volume": "263",
      "turnover": "4685.75",
      "trades": "22"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "16.55",
      "high": "16.55",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5139",
      "volume": "446",
      "turnover": "7365.2",
      "trades": "11"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "16.65",
      "high": "16.65",
      "low": "15.90",
      "close": "15.90",
      "average": "16.5825",
      "volume": "1155",
      "turnover": "19152.75",
      "trades": "9"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "16.30",
      "high": "16.45",
      "low": "16.30",
      "close": "16.45",
      "average": "16.3337",
      "volume": "303",
      "turnover": "4949.1",
      "trades": "6"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "16.85",
      "high": "16.90",
      "low": "16.85",
      "close": "16.90",
      "average": "16.8998",
      "volume": "5925",
      "turnover": "100131.5",
      "trades": "14"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "16.90",
      "high": "16.90",
      "low": "16.90",
      "close": "16.90",
      "average": "16.90",
      "volume": "326",
      "turnover": "5509.4",
      "trades": "9"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.00",
      "low": "17.95",
      "close": "17.95",
      "average": "17.9833",
      "volume": "300",
      "turnover": "5395",
      "trades": "9"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "17.05",
      "high": "17.05",
      "low": "17.05",
      "close": "17.05",
      "average": "17.05",
      "volume": "166",
      "turnover": "2830.3",
      "trades": "3"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "17.10",
      "high": "18.00",
      "low": "17.10",
      "close": "17.95",
      "average": "17.4874",
      "volume": "1432",
      "turnover": "25042",
      "trades": "11"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "17.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.00",
      "low": "19.00",
      "close": "19.00",
      "average": "19.00",
      "volume": "3991",
      "turnover": "75829",
      "trades": "15"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "18.20",
      "high": "18.20",
      "low": "18.05",
      "close": "18.05",
      "average": "18.1957",
      "volume": "2697",
      "turnover": "49073.7",
      "trades": "9"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "18.20",
      "high": "18.65",
      "low": "18.20",
      "close": "18.65",
      "average": "18.4043",
      "volume": "1762",
      "turnover": "32428.4",
      "trades": "10"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "18.80",
      "high": "19.00",
      "low": "18.80",
      "close": "18.90",
      "average": "18.8921",
      "volume": "1497",
      "turnover": "28281.4",
      "trades": "9"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "17.80",
      "high": "19.00",
      "low": "17.80",
      "close": "19.00",
      "average": "18.6662",
      "volume": "550",
      "turnover": "10266.4",
      "trades": "9"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "18.90",
      "high": "18.90",
      "low": "18.10",
      "close": "18.50",
      "average": "18.4937",
      "volume": "446",
      "turnover": "8248.2",
      "trades": "8"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "19.05",
      "high": "19.55",
      "low": "19.05",
      "close": "19.55",
      "average": "19.4395",
      "volume": "3173",
      "turnover": "61681.65",
      "trades": "11"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "17.40",
      "high": "17.40",
      "low": "16.20",
      "close": "16.20",
      "average": "17.2043",
      "volume": "4808",
      "turnover": "82718.4",
      "trades": "15"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "16.25",
      "high": "16.25",
      "low": "14.30",
      "close": "14.30",
      "average": "15.4577",
      "volume": "1584",
      "turnover": "24484.95",
      "trades": "18"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "14.95",
      "high": "14.95",
      "low": "14.00",
      "close": "14.10",
      "average": "14.1839",
      "volume": "1658",
      "turnover": "23516.95",
      "trades": "22"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "14.10",
      "high": "14.10",
      "low": "13.10",
      "close": "13.10",
      "average": "13.9265",
      "volume": "437",
      "turnover": "6085.9",
      "trades": "16"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "13.10",
      "high": "13.20",
      "low": "13.10",
      "close": "13.10",
      "average": "13.1008",
      "volume": "1573",
      "turnover": "20607.5",
      "trades": "16"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.10",
      "low": "13.00",
      "close": "13.10",
      "average": "13.0852",
      "volume": "1350",
      "turnover": "17665",
      "trades": "11"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "13.10",
      "high": "13.50",
      "low": "13.10",
      "close": "13.50",
      "average": "13.4971",
      "volume": "1250",
      "turnover": "16871.4",
      "trades": "9"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "13.60",
      "high": "14.15",
      "low": "13.60",
      "close": "13.80",
      "average": "13.7313",
      "volume": "1757",
      "turnover": "24125.9",
      "trades": "15"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "13.80",
      "high": "13.80",
      "low": "13.60",
      "close": "13.60",
      "average": "13.7849",
      "volume": "960",
      "turnover": "13233.55",
      "trades": "14"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "13.10",
      "high": "13.60",
      "low": "13.10",
      "close": "13.60",
      "average": "13.1968",
      "volume": "62",
      "turnover": "818.2",
      "trades": "3"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "13.70",
      "high": "14.20",
      "low": "13.70",
      "close": "14.20",
      "average": "13.9592",
      "volume": "542",
      "turnover": "7565.9",
      "trades": "5"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "14.15",
      "high": "14.15",
      "low": "13.35",
      "close": "13.35",
      "average": "13.6575",
      "volume": "146",
      "turnover": "1994",
      "trades": "7"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "13.35",
      "high": "13.35",
      "low": "13.35",
      "close": "13.35",
      "average": "13.35",
      "volume": "31",
      "turnover": "413.85",
      "trades": "3"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.10",
      "low": "13.00",
      "close": "13.10",
      "average": "13.0004",
      "volume": "507",
      "turnover": "6591.2",
      "trades": "2"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "13.20",
      "high": "13.30",
      "low": "12.90",
      "close": "12.90",
      "average": "13.1626",
      "volume": "3487",
      "turnover": "45898",
      "trades": "15"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.45",
      "close": "12.45",
      "average": "12.4973",
      "volume": "877",
      "turnover": "10960.15",
      "trades": "10"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "12.45",
      "high": "12.45",
      "low": "12.25",
      "close": "12.25",
      "average": "12.2761",
      "volume": "280",
      "turnover": "3437.3",
      "trades": "7"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "11.35",
      "high": "12.40",
      "low": "11.35",
      "close": "12.00",
      "average": "11.8704",
      "volume": "2105",
      "turnover": "24987.1",
      "trades": "25"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.80",
      "low": "10.90",
      "close": "11.25",
      "average": "10.9628",
      "volume": "15218",
      "turnover": "166831.5",
      "trades": "30"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "11.25",
      "high": "11.60",
      "low": "11.15",
      "close": "11.60",
      "average": "11.2489",
      "volume": "785",
      "turnover": "8830.35",
      "trades": "16"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.70",
      "low": "11.60",
      "close": "11.65",
      "average": "11.6762",
      "volume": "8080",
      "turnover": "94343.35",
      "trades": "22"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "12.75",
      "low": "11.05",
      "close": "12.75",
      "average": "12.5653",
      "volume": "994",
      "turnover": "12489.9",
      "trades": "19"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "12.75",
      "high": "13.65",
      "low": "12.75",
      "close": "13.55",
      "average": "13.3299",
      "volume": "4738",
      "turnover": "63157.05",
      "trades": "16"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "13.50",
      "high": "13.50",
      "low": "13.20",
      "close": "13.20",
      "average": "13.3945",
      "volume": "8985",
      "turnover": "120349.8",
      "trades": "27"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "13.20",
      "high": "14.40",
      "low": "13.20",
      "close": "13.95",
      "average": "14.0569",
      "volume": "59898",
      "turnover": "841980.65",
      "trades": "32"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "13.95",
      "high": "14.00",
      "low": "13.50",
      "close": "13.50",
      "average": "13.9928",
      "volume": "53466",
      "turnover": "748138",
      "trades": "14"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "13.50",
      "high": "13.50",
      "low": "11.60",
      "close": "11.60",
      "average": "11.7078",
      "volume": "5462",
      "turnover": "63948.2",
      "trades": "33"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "11.65",
      "high": "12.90",
      "low": "11.65",
      "close": "12.20",
      "average": "12.5246",
      "volume": "8230",
      "turnover": "103077.75",
      "trades": "32"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "12.25",
      "high": "13.50",
      "low": "12.25",
      "close": "13.10",
      "average": "13.002",
      "volume": "24397",
      "turnover": "317210.6",
      "trades": "38"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "13.50",
      "high": "13.50",
      "low": "12.95",
      "close": "13.00",
      "average": "13.0498",
      "volume": "5782",
      "turnover": "75453.8",
      "trades": "20"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.25",
      "low": "13.00",
      "close": "13.25",
      "average": "13.0496",
      "volume": "2519",
      "turnover": "32872",
      "trades": "15"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "13.25",
      "high": "13.45",
      "low": "13.25",
      "close": "13.45",
      "average": "13.448",
      "volume": "1111",
      "turnover": "14940.75",
      "trades": "7"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "14.05",
      "high": "14.30",
      "low": "14.00",
      "close": "14.00",
      "average": "14.0376",
      "volume": "4413",
      "turnover": "61948.05",
      "trades": "24"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "14.00",
      "high": "14.00",
      "low": "14.00",
      "close": "14.00",
      "average": "14.00",
      "volume": "12311",
      "turnover": "172354",
      "trades": "21"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "14.25",
      "high": "14.25",
      "low": "13.95",
      "close": "13.95",
      "average": "13.9841",
      "volume": "1321",
      "turnover": "18472.95",
      "trades": "15"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "13.95",
      "high": "13.95",
      "low": "13.30",
      "close": "13.95",
      "average": "13.9273",
      "volume": "3257",
      "turnover": "45361.2",
      "trades": "16"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "14.00",
      "high": "14.00",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9929",
      "volume": "423",
      "turnover": "5919",
      "trades": "8"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "14.70",
      "high": "14.70",
      "low": "13.95",
      "close": "14.70",
      "average": "14.6766",
      "volume": "1195",
      "turnover": "17538.5",
      "trades": "16"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "14.45",
      "high": "14.45",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9851",
      "volume": "5092",
      "turnover": "71212",
      "trades": "19"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "13.90",
      "high": "14.00",
      "low": "13.55",
      "close": "14.00",
      "average": "13.9456",
      "volume": "5427",
      "turnover": "75682.9",
      "trades": "16"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "13.55",
      "high": "13.55",
      "low": "13.35",
      "close": "13.35",
      "average": "13.5357",
      "volume": "6666",
      "turnover": "90229.15",
      "trades": "17"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "13.30",
      "high": "13.30",
      "low": "13.30",
      "close": "13.30",
      "average": "13.30",
      "volume": "5000",
      "turnover": "66500",
      "trades": "4"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "13.20",
      "high": "13.20",
      "low": "13.15",
      "close": "13.15",
      "average": "13.1606",
      "volume": "189",
      "turnover": "2487.35",
      "trades": "5"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "12.85",
      "high": "12.85",
      "low": "12.25",
      "close": "12.55",
      "average": "12.508",
      "volume": "2098",
      "turnover": "26241.7",
      "trades": "14"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "12.55",
      "high": "12.55",
      "low": "11.60",
      "close": "11.60",
      "average": "11.7906",
      "volume": "3254",
      "turnover": "38366.6",
      "trades": "18"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.60",
      "low": "10.90",
      "close": "10.90",
      "average": "11.2565",
      "volume": "3717",
      "turnover": "41840.5",
      "trades": "23"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "11.30",
      "low": "10.90",
      "close": "11.30",
      "average": "11.2589",
      "volume": "457",
      "turnover": "5145.3",
      "trades": "9"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "11.30",
      "close": "11.30",
      "average": "11.30",
      "volume": "320",
      "turnover": "3616",
      "trades": "2"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "10.60",
      "close": "10.75",
      "average": "10.7519",
      "volume": "7830",
      "turnover": "84187.2",
      "trades": "9"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.75",
      "low": "10.70",
      "close": "10.75",
      "average": "10.7083",
      "volume": "603",
      "turnover": "6457.1",
      "trades": "7"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "11.65",
      "low": "10.90",
      "close": "11.65",
      "average": "10.931",
      "volume": "121",
      "turnover": "1322.65",
      "trades": "5"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "11.75",
      "high": "12.00",
      "low": "11.75",
      "close": "12.00",
      "average": "11.9486",
      "volume": "1542",
      "turnover": "18424.75",
      "trades": "9"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.75",
      "average": "11.8855",
      "volume": "808",
      "turnover": "9603.5",
      "trades": "9"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "11.75",
      "high": "12.65",
      "low": "11.75",
      "close": "11.90",
      "average": "12.357",
      "volume": "149",
      "turnover": "1841.2",
      "trades": "6"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.30",
      "low": "13.00",
      "close": "13.30",
      "average": "13.1791",
      "volume": "1128",
      "turnover": "14866",
      "trades": "14"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "13.25",
      "high": "14.00",
      "low": "13.25",
      "close": "14.00",
      "average": "13.7557",
      "volume": "5269",
      "turnover": "72479",
      "trades": "47"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "13.55",
      "high": "13.80",
      "low": "13.55",
      "close": "13.80",
      "average": "13.7527",
      "volume": "5269",
      "turnover": "72463.2",
      "trades": "16"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "13.80",
      "high": "13.90",
      "low": "13.80",
      "close": "13.90",
      "average": "13.8313",
      "volume": "1017",
      "turnover": "14066.4",
      "trades": "8"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "7.90",
      "high": "7.90",
      "low": "7.84",
      "close": "7.90",
      "average": "7.8583",
      "volume": "786",
      "turnover": "6176.64",
      "trades": "8"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "7.84",
      "high": "7.84",
      "low": "7.70",
      "close": "7.80",
      "average": "7.7937",
      "volume": "2441",
      "turnover": "19024.3",
      "trades": "13"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "7.80",
      "high": "7.82",
      "low": "7.62",
      "close": "7.62",
      "average": "7.7531",
      "volume": "2201",
      "turnover": "17064.5",
      "trades": "18"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "7.56",
      "high": "7.58",
      "low": "7.30",
      "close": "7.58",
      "average": "7.4058",
      "volume": "7125",
      "turnover": "52766.18",
      "trades": "28"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "7.64",
      "high": "7.66",
      "low": "7.64",
      "close": "7.66",
      "average": "7.6549",
      "volume": "5496",
      "turnover": "42071.2",
      "trades": "19"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "7.78",
      "high": "8.10",
      "low": "7.78",
      "close": "8.10",
      "average": "7.9838",
      "volume": "2665",
      "turnover": "21276.76",
      "trades": "20"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.50",
      "low": "8.10",
      "close": "8.50",
      "average": "8.4303",
      "volume": "541",
      "turnover": "4560.78",
      "trades": "13"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "8.66",
      "high": "8.80",
      "low": "8.66",
      "close": "8.66",
      "average": "8.6725",
      "volume": "4469",
      "turnover": "38757.22",
      "trades": "25"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "8.66",
      "high": "8.66",
      "low": "8.66",
      "close": "8.66",
      "average": "8.66",
      "volume": "2562",
      "turnover": "22186.92",
      "trades": "15"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.66",
      "low": "8.00",
      "close": "8.60",
      "average": "8.4631",
      "volume": "9117",
      "turnover": "77158.4",
      "trades": "14"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "8.44",
      "high": "8.68",
      "low": "8.42",
      "close": "8.68",
      "average": "8.6597",
      "volume": "7890",
      "turnover": "68324.86",
      "trades": "22"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "8.68",
      "high": "8.68",
      "low": "8.44",
      "close": "8.50",
      "average": "8.5505",
      "volume": "9445",
      "turnover": "80759.6",
      "trades": "25"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4467",
      "volume": "1225",
      "turnover": "10347.16",
      "trades": "13"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.22",
      "close": "8.22",
      "average": "8.2897",
      "volume": "5399",
      "turnover": "44755.96",
      "trades": "12"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "7.94",
      "high": "8.00",
      "low": "7.92",
      "close": "8.00",
      "average": "7.942",
      "volume": "1429",
      "turnover": "11349.18",
      "trades": "6"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.00",
      "low": "7.90",
      "close": "7.90",
      "average": "7.9357",
      "volume": "3137",
      "turnover": "24894.2",
      "trades": "13"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "7.70",
      "high": "7.70",
      "low": "7.70",
      "close": "7.70",
      "average": "7.70",
      "volume": "128",
      "turnover": "985.6",
      "trades": "2"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "7.72",
      "high": "7.72",
      "low": "7.70",
      "close": "7.70",
      "average": "7.713",
      "volume": "1725",
      "turnover": "13305",
      "trades": "18"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "7.70",
      "high": "7.70",
      "low": "7.68",
      "close": "7.68",
      "average": "7.6958",
      "volume": "10751",
      "turnover": "82737.7",
      "trades": "21"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "7.68",
      "high": "7.74",
      "low": "7.50",
      "close": "7.50",
      "average": "7.6541",
      "volume": "6015",
      "turnover": "46039.58",
      "trades": "14"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "7.70",
      "high": "8.02",
      "low": "7.48",
      "close": "8.02",
      "average": "7.894",
      "volume": "13733",
      "turnover": "108408.92",
      "trades": "37"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.24",
      "low": "8.02",
      "close": "8.02",
      "average": "8.0815",
      "volume": "1047",
      "turnover": "8461.28",
      "trades": "14"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.54",
      "low": "8.10",
      "close": "8.46",
      "average": "8.4807",
      "volume": "4093",
      "turnover": "34711.7",
      "trades": "18"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.42",
      "low": "8.22",
      "close": "8.30",
      "average": "8.3061",
      "volume": "21166",
      "turnover": "175806.52",
      "trades": "32"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.38",
      "close": "8.40",
      "average": "8.3852",
      "volume": "181579",
      "turnover": "1522571.28",
      "trades": "47"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.58",
      "low": "8.40",
      "close": "8.58",
      "average": "8.5229",
      "volume": "2338",
      "turnover": "19926.48",
      "trades": "6"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "8.34",
      "high": "8.34",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2553",
      "volume": "992",
      "turnover": "8189.28",
      "trades": "5"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.48",
      "low": "8.22",
      "close": "8.22",
      "average": "8.4341",
      "volume": "620",
      "turnover": "5229.12",
      "trades": "10"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "8.48",
      "high": "8.48",
      "low": "8.48",
      "close": "8.48",
      "average": "8.48",
      "volume": "850",
      "turnover": "7208",
      "trades": "3"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.28",
      "low": "8.22",
      "close": "8.22",
      "average": "8.2403",
      "volume": "4780",
      "turnover": "39388.68",
      "trades": "15"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "8.46",
      "high": "8.46",
      "low": "8.22",
      "close": "8.22",
      "average": "8.3096",
      "volume": "536",
      "turnover": "4453.92",
      "trades": "3"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "8.48",
      "high": "8.48",
      "low": "8.22",
      "close": "8.22",
      "average": "8.2569",
      "volume": "615",
      "turnover": "5078.02",
      "trades": "9"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "8.22",
      "low": "8.22",
      "close": "8.22",
      "average": "8.22",
      "volume": "798",
      "turnover": "6559.56",
      "trades": "3"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.74",
      "low": "8.58",
      "close": "8.68",
      "average": "8.6681",
      "volume": "5547",
      "turnover": "48082.16",
      "trades": "22"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "9.16",
      "high": "9.70",
      "low": "9.16",
      "close": "9.70",
      "average": "9.5858",
      "volume": "511",
      "turnover": "4898.34",
      "trades": "10"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.60",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5916",
      "volume": "17406",
      "turnover": "184357.6",
      "trades": "26"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3546",
      "volume": "8205",
      "turnover": "84959.55",
      "trades": "37"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.98",
      "close": "9.98",
      "average": "9.9817",
      "volume": "1160",
      "turnover": "11578.8",
      "trades": "5"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.55",
      "low": "10.20",
      "close": "10.55",
      "average": "10.5075",
      "volume": "2643",
      "turnover": "27771.3",
      "trades": "18"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.65",
      "low": "10.55",
      "close": "10.55",
      "average": "10.599",
      "volume": "11425",
      "turnover": "121093.15",
      "trades": "23"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.70",
      "close": "10.80",
      "average": "10.7543",
      "volume": "5955",
      "turnover": "64042.1",
      "trades": "18"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5003",
      "volume": "9511",
      "turnover": "99868.3",
      "trades": "9"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.85",
      "low": "10.50",
      "close": "10.70",
      "average": "10.8245",
      "volume": "24595",
      "turnover": "266229.4",
      "trades": "22"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.60",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3111",
      "volume": "746",
      "turnover": "7692.1",
      "trades": "7"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.90",
      "low": "10.50",
      "close": "10.90",
      "average": "10.8394",
      "volume": "8098",
      "turnover": "87777.4",
      "trades": "19"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.05",
      "low": "10.50",
      "close": "10.70",
      "average": "10.7379",
      "volume": "4088",
      "turnover": "43896.5",
      "trades": "14"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.40",
      "close": "10.40",
      "average": "10.689",
      "volume": "1595",
      "turnover": "17049",
      "trades": "9"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "10.45",
      "high": "10.45",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3784",
      "volume": "1340",
      "turnover": "13907",
      "trades": "4"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.45",
      "close": "10.45",
      "average": "10.4511",
      "volume": "2047",
      "turnover": "21393.5",
      "trades": "5"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.50",
      "close": "10.50",
      "average": "10.50",
      "volume": "956",
      "turnover": "10038",
      "trades": "5"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.25",
      "close": "10.40",
      "average": "10.4344",
      "volume": "3221",
      "turnover": "33609.1",
      "trades": "11"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.25",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2011",
      "volume": "230",
      "turnover": "2346.25",
      "trades": "6"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "10.10",
      "low": "9.82",
      "close": "10.10",
      "average": "9.9321",
      "volume": "402",
      "turnover": "3992.72",
      "trades": "7"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.66",
      "close": "9.66",
      "average": "9.7798",
      "volume": "1111",
      "turnover": "10865.36",
      "trades": "12"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "9.90",
      "low": "9.68",
      "close": "9.90",
      "average": "9.7878",
      "volume": "575",
      "turnover": "5628",
      "trades": "7"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "10.00",
      "low": "9.06",
      "close": "10.00",
      "average": "9.8383",
      "volume": "1341",
      "turnover": "13193.1",
      "trades": "14"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "156",
      "turnover": "1560",
      "trades": "5"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.25",
      "low": "9.68",
      "close": "9.70",
      "average": "9.9307",
      "volume": "4495",
      "turnover": "44638.65",
      "trades": "15"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.84",
      "low": "9.50",
      "close": "9.84",
      "average": "9.6663",
      "volume": "1531",
      "turnover": "14799.16",
      "trades": "12"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "9.84",
      "high": "9.94",
      "low": "9.84",
      "close": "9.94",
      "average": "9.9345",
      "volume": "6968",
      "turnover": "69223.52",
      "trades": "12"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "9.92",
      "high": "9.92",
      "low": "9.68",
      "close": "9.92",
      "average": "9.8872",
      "volume": "4395",
      "turnover": "43454.24",
      "trades": "15"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "9.74",
      "high": "9.74",
      "low": "9.74",
      "close": "9.74",
      "average": "9.74",
      "volume": "100",
      "turnover": "974",
      "trades": "3"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "9.74",
      "high": "10.00",
      "low": "9.74",
      "close": "9.94",
      "average": "9.9844",
      "volume": "926",
      "turnover": "9245.58",
      "trades": "9"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "9.80",
      "close": "9.80",
      "average": "10.00",
      "volume": "6025",
      "turnover": "60250.25",
      "trades": "8"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.42",
      "close": "9.60",
      "average": "9.4809",
      "volume": "1511",
      "turnover": "14325.6",
      "trades": "9"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "9.76",
      "low": "9.62",
      "close": "9.76",
      "average": "9.7492",
      "volume": "5814",
      "turnover": "56681.76",
      "trades": "22"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.98",
      "close": "9.98",
      "average": "9.9955",
      "volume": "1304",
      "turnover": "13034.16",
      "trades": "9"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "10.00",
      "low": "9.68",
      "close": "9.78",
      "average": "9.7512",
      "volume": "393",
      "turnover": "3832.24",
      "trades": "8"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "9.78",
      "high": "10.05",
      "low": "9.78",
      "close": "9.94",
      "average": "9.9648",
      "volume": "2290",
      "turnover": "22819.5",
      "trades": "12"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.42",
      "close": "9.50",
      "average": "9.5835",
      "volume": "2644",
      "turnover": "25338.76",
      "trades": "15"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.44",
      "close": "9.44",
      "average": "9.4832",
      "volume": "6070",
      "turnover": "57563.2",
      "trades": "19"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "9.58",
      "high": "9.58",
      "low": "9.46",
      "close": "9.46",
      "average": "9.5447",
      "volume": "85",
      "turnover": "811.3",
      "trades": "5"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.32",
      "low": "9.32",
      "close": "9.32",
      "average": "9.32",
      "volume": "722",
      "turnover": "6729.04",
      "trades": "12"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.32",
      "low": "9.26",
      "close": "9.26",
      "average": "9.2775",
      "volume": "342",
      "turnover": "3172.92",
      "trades": "7"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.70",
      "low": "9.28",
      "close": "9.58",
      "average": "9.5755",
      "volume": "3081",
      "turnover": "29502.2",
      "trades": "16"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "9.54",
      "high": "9.66",
      "low": "9.38",
      "close": "9.38",
      "average": "9.6071",
      "volume": "3753",
      "turnover": "36055.62",
      "trades": "9"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.40",
      "low": "9.26",
      "close": "9.40",
      "average": "9.3326",
      "volume": "4157",
      "turnover": "38795.8",
      "trades": "10"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.88",
      "low": "9.52",
      "close": "9.88",
      "average": "9.5662",
      "volume": "617",
      "turnover": "5902.32",
      "trades": "8"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.42",
      "close": "9.54",
      "average": "9.562",
      "volume": "2070",
      "turnover": "19793.4",
      "trades": "10"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "4170",
      "turnover": "38781",
      "trades": "10"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.30",
      "close": "9.30",
      "average": "9.4248",
      "volume": "2210",
      "turnover": "20828.72",
      "trades": "10"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0703",
      "volume": "1688",
      "turnover": "15310.74",
      "trades": "14"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.90",
      "close": "8.90",
      "average": "8.9964",
      "volume": "276",
      "turnover": "2483",
      "trades": "6"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "8.88",
      "high": "8.92",
      "low": "8.86",
      "close": "8.86",
      "average": "8.9135",
      "volume": "5186",
      "turnover": "46225.56",
      "trades": "15"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "8.84",
      "high": "8.84",
      "low": "8.00",
      "close": "8.00",
      "average": "8.1567",
      "volume": "3909",
      "turnover": "31884.54",
      "trades": "17"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "8.82",
      "high": "8.82",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5161",
      "volume": "1053",
      "turnover": "8967.46",
      "trades": "12"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.28",
      "low": "8.56",
      "close": "8.58",
      "average": "8.5895",
      "volume": "2717",
      "turnover": "23337.56",
      "trades": "27"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5039",
      "volume": "2417",
      "turnover": "20553.86",
      "trades": "8"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.32",
      "low": "8.30",
      "close": "8.32",
      "average": "8.3089",
      "volume": "614",
      "turnover": "5101.68",
      "trades": "7"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.10",
      "close": "8.26",
      "average": "8.2234",
      "volume": "225",
      "turnover": "1850.26",
      "trades": "7"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "8.26",
      "high": "8.50",
      "low": "8.26",
      "close": "8.44",
      "average": "8.4694",
      "volume": "359",
      "turnover": "3040.52",
      "trades": "5"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "8.96",
      "high": "8.96",
      "low": "8.58",
      "close": "8.60",
      "average": "8.6093",
      "volume": "2295",
      "turnover": "19758.4",
      "trades": "9"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.72",
      "low": "8.42",
      "close": "8.68",
      "average": "8.6581",
      "volume": "8658",
      "turnover": "74962.08",
      "trades": "21"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "8.68",
      "high": "8.84",
      "low": "8.68",
      "close": "8.76",
      "average": "8.7513",
      "volume": "15473",
      "turnover": "135408.36",
      "trades": "18"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "8.76",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7016",
      "volume": "1111",
      "turnover": "9667.5",
      "trades": "8"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "8.64",
      "high": "8.64",
      "low": "8.52",
      "close": "8.52",
      "average": "8.614",
      "volume": "3380",
      "turnover": "29115.24",
      "trades": "13"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.52",
      "low": "8.22",
      "close": "8.52",
      "average": "8.4914",
      "volume": "2417",
      "turnover": "20523.72",
      "trades": "8"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.50",
      "low": "8.38",
      "close": "8.38",
      "average": "8.3999",
      "volume": "2619",
      "turnover": "21999.42",
      "trades": "14"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.46",
      "close": "8.50",
      "average": "8.4665",
      "volume": "1405",
      "turnover": "11895.46",
      "trades": "6"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.58",
      "low": "8.42",
      "close": "8.42",
      "average": "8.489",
      "volume": "1140",
      "turnover": "9677.44",
      "trades": "11"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.70",
      "low": "8.42",
      "close": "8.70",
      "average": "8.4326",
      "volume": "89",
      "turnover": "750.5",
      "trades": "4"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "8.66",
      "high": "8.66",
      "low": "8.32",
      "close": "8.32",
      "average": "8.4669",
      "volume": "1827",
      "turnover": "15469.06",
      "trades": "20"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "8.32",
      "high": "8.32",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2471",
      "volume": "2563",
      "turnover": "21137.38",
      "trades": "15"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.56",
      "low": "8.30",
      "close": "8.54",
      "average": "8.5321",
      "volume": "279",
      "turnover": "2380.46",
      "trades": "7"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "3569",
      "turnover": "30336.5",
      "trades": "5"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "9.00",
      "low": "8.52",
      "close": "9.00",
      "average": "8.9818",
      "volume": "3170",
      "turnover": "28472.4",
      "trades": "9"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.52",
      "close": "8.54",
      "average": "8.9046",
      "volume": "1991",
      "turnover": "17729",
      "trades": "10"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "8.80",
      "close": "9.02",
      "average": "9.1686",
      "volume": "6503",
      "turnover": "59623.4",
      "trades": "22"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.02",
      "low": "8.96",
      "close": "8.96",
      "average": "8.9912",
      "volume": "6718",
      "turnover": "60403.16",
      "trades": "16"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "8.96",
      "high": "8.96",
      "low": "8.82",
      "close": "8.82",
      "average": "8.9508",
      "volume": "1431",
      "turnover": "12808.6",
      "trades": "10"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.50",
      "close": "9.50",
      "average": "9.50",
      "volume": "50",
      "turnover": "475",
      "trades": "2"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "10.05",
      "low": "9.50",
      "close": "10.05",
      "average": "9.5136",
      "volume": "6084",
      "turnover": "57880.5",
      "trades": "18"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "9.96",
      "close": "9.96",
      "average": "10.1213",
      "volume": "201",
      "turnover": "2034.39",
      "trades": "4"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.98",
      "close": "9.98",
      "average": "9.9914",
      "volume": "880",
      "turnover": "8792.42",
      "trades": "9"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "10.15",
      "low": "9.00",
      "close": "10.15",
      "average": "9.2914",
      "volume": "1973",
      "turnover": "18332",
      "trades": "7"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "9.06",
      "close": "9.06",
      "average": "9.265",
      "volume": "972",
      "turnover": "9005.57",
      "trades": "8"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.06",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0103",
      "volume": "6812",
      "turnover": "61378.44",
      "trades": "17"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "380",
      "turnover": "3420",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "1995",
      "turnover": "17955",
      "trades": "8"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.10",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0363",
      "volume": "3225",
      "turnover": "32367.2",
      "trades": "25"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.00",
      "close": "9.00",
      "average": "10.0783",
      "volume": "811",
      "turnover": "8173.5",
      "trades": "8"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "22529",
      "turnover": "202761",
      "trades": "16"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "10.10",
      "low": "8.50",
      "close": "10.10",
      "average": "9.898",
      "volume": "396",
      "turnover": "3919.6",
      "trades": "15"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.00",
      "close": "9.00",
      "average": "9.7558",
      "volume": "781",
      "turnover": "7619.3",
      "trades": "10"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "1535",
      "turnover": "13815",
      "trades": "3"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "50",
      "turnover": "450",
      "trades": "1"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "574",
      "turnover": "5166",
      "trades": "4"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "1504",
      "turnover": "12784",
      "trades": "16"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "9.00",
      "low": "8.50",
      "close": "9.00",
      "average": "8.9491",
      "volume": "761",
      "turnover": "6810.24",
      "trades": "11"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.4765",
      "volume": "533",
      "turnover": "5051",
      "trades": "7"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.60",
      "close": "8.60",
      "average": "8.603",
      "volume": "133",
      "turnover": "1144.2",
      "trades": "4"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.70",
      "low": "8.38",
      "close": "8.70",
      "average": "8.4245",
      "volume": "1190",
      "turnover": "10025.18",
      "trades": "11"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.20",
      "close": "8.20",
      "average": "8.3823",
      "volume": "1106",
      "turnover": "9270.8",
      "trades": "14"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.40",
      "close": "8.40",
      "average": "8.40",
      "volume": "42",
      "turnover": "352.8",
      "trades": "2"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.90",
      "low": "8.40",
      "close": "8.46",
      "average": "8.5263",
      "volume": "255",
      "turnover": "2174.2",
      "trades": "7"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "8.46",
      "high": "8.88",
      "low": "8.46",
      "close": "8.88",
      "average": "8.5226",
      "volume": "711",
      "turnover": "6059.58",
      "trades": "9"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "8.88",
      "high": "8.96",
      "low": "8.88",
      "close": "8.88",
      "average": "8.8803",
      "volume": "1319",
      "turnover": "11713.12",
      "trades": "8"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "8.88",
      "high": "8.96",
      "low": "8.88",
      "close": "8.96",
      "average": "8.9252",
      "volume": "628",
      "turnover": "5605.04",
      "trades": "11"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "8.92",
      "high": "8.92",
      "low": "8.58",
      "close": "8.58",
      "average": "8.697",
      "volume": "523",
      "turnover": "4548.54",
      "trades": "9"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "8.62",
      "high": "8.92",
      "low": "8.62",
      "close": "8.92",
      "average": "8.909",
      "volume": "657",
      "turnover": "5853.24",
      "trades": "8"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "8.94",
      "high": "8.94",
      "low": "8.94",
      "close": "8.94",
      "average": "8.94",
      "volume": "6",
      "turnover": "53.64",
      "trades": "1"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "8.94",
      "high": "8.94",
      "low": "8.58",
      "close": "8.58",
      "average": "8.8458",
      "volume": "764",
      "turnover": "6758.16",
      "trades": "8"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.58",
      "close": "8.58",
      "average": "8.58",
      "volume": "1672",
      "turnover": "14345.76",
      "trades": "7"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.58",
      "close": "8.58",
      "average": "8.5984",
      "volume": "300",
      "turnover": "2579.52",
      "trades": "3"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "8.58",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "8.58",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.70",
      "low": "8.58",
      "close": "8.70",
      "average": "8.6567",
      "volume": "97",
      "turnover": "839.7",
      "trades": "5"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.58",
      "close": "8.58",
      "average": "8.58",
      "volume": "723",
      "turnover": "6203.34",
      "trades": "4"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.58",
      "close": "8.58",
      "average": "8.58",
      "volume": "370",
      "turnover": "3174.6",
      "trades": "7"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5004",
      "volume": "2121",
      "turnover": "18029.3",
      "trades": "8"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "8.56",
      "high": "8.56",
      "low": "8.56",
      "close": "8.56",
      "average": "8.56",
      "volume": "1030",
      "turnover": "8816.8",
      "trades": "4"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.30",
      "low": "8.20",
      "close": "8.30",
      "average": "8.2896",
      "volume": "10441",
      "turnover": "86552.2",
      "trades": "14"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "8.22",
      "low": "8.22",
      "close": "8.22",
      "average": "8.22",
      "volume": "285",
      "turnover": "2342.7",
      "trades": "3"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.30",
      "close": "8.30",
      "average": "8.30",
      "volume": "2000",
      "turnover": "16600",
      "trades": "3"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.30",
      "close": "8.30",
      "average": "8.30",
      "volume": "89",
      "turnover": "738.7",
      "trades": "4"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.24",
      "low": "8.24",
      "close": "8.24",
      "average": "8.24",
      "volume": "1600",
      "turnover": "13184",
      "trades": "4"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.90",
      "low": "8.24",
      "close": "8.88",
      "average": "8.8742",
      "volume": "1674",
      "turnover": "14855.42",
      "trades": "10"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "8.84",
      "high": "8.84",
      "low": "8.84",
      "close": "8.84",
      "average": "8.84",
      "volume": "120",
      "turnover": "1060.8",
      "trades": "6"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.22",
      "close": "8.22",
      "average": "8.2391",
      "volume": "3223",
      "turnover": "26554.66",
      "trades": "12"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "8.24",
      "low": "8.22",
      "close": "8.24",
      "average": "8.2281",
      "volume": "2712",
      "turnover": "22314.64",
      "trades": "13"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.90",
      "low": "8.24",
      "close": "8.90",
      "average": "8.2989",
      "volume": "168",
      "turnover": "1394.22",
      "trades": "5"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "8.90",
      "low": "8.20",
      "close": "8.88",
      "average": "8.8483",
      "volume": "1355",
      "turnover": "11989.5",
      "trades": "11"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.88",
      "low": "8.40",
      "close": "8.88",
      "average": "8.5914",
      "volume": "395",
      "turnover": "3393.6",
      "trades": "11"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.52",
      "low": "8.52",
      "close": "8.52",
      "average": "8.52",
      "volume": "100",
      "turnover": "852",
      "trades": "3"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "168",
      "turnover": "1428",
      "trades": "2"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.92",
      "low": "8.60",
      "close": "8.88",
      "average": "8.8783",
      "volume": "2103",
      "turnover": "18671.16",
      "trades": "19"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "9.00",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9998",
      "volume": "4241",
      "turnover": "38168.1",
      "trades": "8"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "564",
      "turnover": "5076",
      "trades": "5"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.78",
      "low": "8.52",
      "close": "8.78",
      "average": "8.7548",
      "volume": "540",
      "turnover": "4727.6",
      "trades": "9"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.40",
      "low": "9.06",
      "close": "9.40",
      "average": "9.3942",
      "volume": "2954",
      "turnover": "27750.6",
      "trades": "11"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.40",
      "low": "9.10",
      "close": "9.40",
      "average": "9.271",
      "volume": "30251",
      "turnover": "280458.5",
      "trades": "15"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "9.40",
      "low": "8.70",
      "close": "9.40",
      "average": "9.0047",
      "volume": "501",
      "turnover": "4511.36",
      "trades": "10"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "10.00",
      "low": "9.50",
      "close": "9.60",
      "average": "9.7442",
      "volume": "6145",
      "turnover": "59878.2",
      "trades": "7"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "6983",
      "turnover": "69830",
      "trades": "8"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.50",
      "low": "9.02",
      "close": "9.50",
      "average": "9.3892",
      "volume": "1300",
      "turnover": "12206",
      "trades": "7"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.70",
      "low": "9.50",
      "close": "9.70",
      "average": "9.6974",
      "volume": "7560",
      "turnover": "73312",
      "trades": "14"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.10",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0399",
      "volume": "2508",
      "turnover": "25180",
      "trades": "9"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.20",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1929",
      "volume": "905",
      "turnover": "9224.6",
      "trades": "4"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.30",
      "low": "10.20",
      "close": "10.30",
      "average": "10.2999",
      "volume": "4116",
      "turnover": "42394.3",
      "trades": "9"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "11.00",
      "low": "10.30",
      "close": "11.00",
      "average": "10.9697",
      "volume": "1157",
      "turnover": "12692",
      "trades": "9"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "12.40",
      "low": "11.00",
      "close": "12.40",
      "average": "11.7022",
      "volume": "1571",
      "turnover": "18384.2",
      "trades": "10"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.85",
      "low": "12.50",
      "close": "12.80",
      "average": "12.8217",
      "volume": "7020",
      "turnover": "90008.25",
      "trades": "18"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "12.80",
      "high": "12.80",
      "low": "9.18",
      "close": "10.55",
      "average": "10.7204",
      "volume": "4412",
      "turnover": "47298.42",
      "trades": "22"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.70",
      "low": "10.60",
      "close": "10.70",
      "average": "10.6836",
      "volume": "67",
      "turnover": "715.8",
      "trades": "4"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "9.64",
      "high": "9.68",
      "low": "9.64",
      "close": "9.68",
      "average": "9.6789",
      "volume": "411",
      "turnover": "3978.04",
      "trades": "3"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "10.50",
      "low": "9.68",
      "close": "10.50",
      "average": "10.0078",
      "volume": "1906",
      "turnover": "19074.92",
      "trades": "17"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3874",
      "volume": "1234",
      "turnover": "12818",
      "trades": "7"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "10.60",
      "low": "9.68",
      "close": "10.60",
      "average": "10.2933",
      "volume": "7500",
      "turnover": "77200",
      "trades": "8"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "9.68",
      "close": "9.68",
      "average": "9.7339",
      "volume": "802",
      "turnover": "7806.6",
      "trades": "9"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "10.75",
      "low": "9.68",
      "close": "10.60",
      "average": "10.6034",
      "volume": "967",
      "turnover": "10253.44",
      "trades": "8"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.60",
      "close": "10.60",
      "average": "10.60",
      "volume": "6015",
      "turnover": "63759",
      "trades": "13"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "9.00",
      "close": "9.00",
      "average": "10.0585",
      "volume": "3265",
      "turnover": "32841.16",
      "trades": "11"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "9.00",
      "low": "8.90",
      "close": "9.00",
      "average": "8.9633",
      "volume": "1145",
      "turnover": "10263",
      "trades": "9"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.20",
      "low": "9.00",
      "close": "9.20",
      "average": "9.1969",
      "volume": "5001",
      "turnover": "45993.8",
      "trades": "12"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.20",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0001",
      "volume": "3795",
      "turnover": "34155.4",
      "trades": "7"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "35",
      "turnover": "315",
      "trades": "2"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "8.80",
      "low": "8.50",
      "close": "8.80",
      "average": "8.5322",
      "volume": "633",
      "turnover": "5400.88",
      "trades": "6"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.30",
      "close": "8.30",
      "average": "8.4218",
      "volume": "5988",
      "turnover": "50429.9",
      "trades": "18"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.30",
      "low": "8.28",
      "close": "8.30",
      "average": "8.2893",
      "volume": "786",
      "turnover": "6515.38",
      "trades": "7"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.30",
      "low": "8.28",
      "close": "8.30",
      "average": "8.2891",
      "volume": "275",
      "turnover": "2279.5",
      "trades": "5"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.30",
      "close": "8.30",
      "average": "8.30",
      "volume": "404",
      "turnover": "3353.2",
      "trades": "9"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "9.00",
      "low": "8.30",
      "close": "9.00",
      "average": "8.8222",
      "volume": "811",
      "turnover": "7154.8",
      "trades": "26"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.50",
      "low": "9.00",
      "close": "9.10",
      "average": "9.3684",
      "volume": "1372",
      "turnover": "12853.5",
      "trades": "13"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.10",
      "low": "8.80",
      "close": "8.80",
      "average": "8.8343",
      "volume": "35",
      "turnover": "309.2",
      "trades": "5"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "8.80",
      "close": "8.80",
      "average": "9.0519",
      "volume": "770",
      "turnover": "6970",
      "trades": "16"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.70",
      "low": "8.20",
      "close": "8.22",
      "average": "8.2129",
      "volume": "5076",
      "turnover": "41688.48",
      "trades": "12"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.26",
      "low": "8.24",
      "close": "8.26",
      "average": "8.2446",
      "volume": "861",
      "turnover": "7098.64",
      "trades": "7"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "9.78",
      "low": "8.28",
      "close": "9.10",
      "average": "9.3761",
      "volume": "3137",
      "turnover": "29412.8",
      "trades": "29"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.10",
      "low": "9.80",
      "close": "10.10",
      "average": "9.8964",
      "volume": "9686",
      "turnover": "95856.6",
      "trades": "37"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "10.45",
      "high": "10.95",
      "low": "10.45",
      "close": "10.95",
      "average": "10.504",
      "volume": "4278",
      "turnover": "44936.2",
      "trades": "21"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.10",
      "close": "10.90",
      "average": "10.7498",
      "volume": "4623",
      "turnover": "49696.1",
      "trades": "21"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.10",
      "close": "10.50",
      "average": "10.2528",
      "volume": "1997",
      "turnover": "20474.9",
      "trades": "10"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.50",
      "low": "10.10",
      "close": "10.50",
      "average": "10.1507",
      "volume": "205",
      "turnover": "2080.9",
      "trades": "7"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.60",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2421",
      "volume": "1261",
      "turnover": "12915.3",
      "trades": "10"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.50",
      "close": "10.50",
      "average": "10.50",
      "volume": "910",
      "turnover": "9555",
      "trades": "9"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.90",
      "low": "10.50",
      "close": "10.90",
      "average": "10.6575",
      "volume": "5206",
      "turnover": "55482.8",
      "trades": "12"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.20",
      "close": "10.20",
      "average": "10.4347",
      "volume": "167",
      "turnover": "1742.6",
      "trades": "4"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1649",
      "volume": "1215",
      "turnover": "12350.4",
      "trades": "8"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.80",
      "low": "9.02",
      "close": "9.10",
      "average": "9.406",
      "volume": "4046",
      "turnover": "38056.76",
      "trades": "9"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "9.18",
      "close": "9.18",
      "average": "10.3617",
      "volume": "7141",
      "turnover": "73992.94",
      "trades": "33"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "9.18",
      "high": "9.50",
      "low": "9.18",
      "close": "9.30",
      "average": "9.3435",
      "volume": "1619",
      "turnover": "15127.06",
      "trades": "11"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "9.08",
      "high": "11.00",
      "low": "9.08",
      "close": "11.00",
      "average": "9.3322",
      "volume": "4550",
      "turnover": "42461.42",
      "trades": "17"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.00",
      "close": "10.50",
      "average": "10.8212",
      "volume": "3889",
      "turnover": "42083.6",
      "trades": "39"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "9.36",
      "close": "10.00",
      "average": "9.7572",
      "volume": "1039",
      "turnover": "10137.72",
      "trades": "18"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.66",
      "close": "9.66",
      "average": "9.7128",
      "volume": "1055",
      "turnover": "10246.96",
      "trades": "12"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "9.66",
      "high": "10.20",
      "low": "9.66",
      "close": "10.20",
      "average": "9.7053",
      "volume": "1344",
      "turnover": "13043.98",
      "trades": "8"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.20",
      "close": "10.20",
      "average": "10.20",
      "volume": "42",
      "turnover": "428.4",
      "trades": "2"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "9.18",
      "high": "10.20",
      "low": "9.18",
      "close": "10.20",
      "average": "9.1931",
      "volume": "78",
      "turnover": "717.06",
      "trades": "3"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "9.50",
      "close": "9.50",
      "average": "10.1373",
      "volume": "510",
      "turnover": "5170",
      "trades": "3"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "10.30",
      "low": "9.62",
      "close": "10.00",
      "average": "9.9679",
      "volume": "592",
      "turnover": "5901",
      "trades": "10"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.00",
      "close": "9.40",
      "average": "9.091",
      "volume": "167",
      "turnover": "1518.2",
      "trades": "7"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.40",
      "low": "9.02",
      "close": "9.02",
      "average": "9.2154",
      "volume": "4507",
      "turnover": "41533.6",
      "trades": "19"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.48",
      "low": "9.06",
      "close": "9.48",
      "average": "9.1039",
      "volume": "1003",
      "turnover": "9131.26",
      "trades": "13"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.50",
      "low": "9.02",
      "close": "9.50",
      "average": "9.3578",
      "volume": "481",
      "turnover": "4501.1",
      "trades": "11"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.04",
      "close": "9.12",
      "average": "9.069",
      "volume": "687",
      "turnover": "6230.4",
      "trades": "7"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.12",
      "low": "9.02",
      "close": "9.02",
      "average": "9.106",
      "volume": "585",
      "turnover": "5327.02",
      "trades": "7"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.22",
      "low": "9.02",
      "close": "9.22",
      "average": "9.1274",
      "volume": "787",
      "turnover": "7183.3",
      "trades": "11"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.22",
      "low": "9.02",
      "close": "9.22",
      "average": "9.0856",
      "volume": "1929",
      "turnover": "17526.06",
      "trades": "14"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "8.64",
      "high": "9.48",
      "low": "8.64",
      "close": "9.48",
      "average": "9.4531",
      "volume": "530",
      "turnover": "5010.12",
      "trades": "5"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "10.20",
      "low": "9.36",
      "close": "10.20",
      "average": "9.5831",
      "volume": "470",
      "turnover": "4504.04",
      "trades": "16"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.50",
      "close": "9.50",
      "average": "9.50",
      "volume": "2516",
      "turnover": "23902",
      "trades": "19"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "10.00",
      "low": "9.50",
      "close": "9.60",
      "average": "9.5553",
      "volume": "903",
      "turnover": "8628.4",
      "trades": "5"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.62",
      "close": "9.62",
      "average": "10.0592",
      "volume": "765",
      "turnover": "7695.3",
      "trades": "7"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "9.18",
      "high": "10.00",
      "low": "9.18",
      "close": "10.00",
      "average": "9.9421",
      "volume": "637",
      "turnover": "6333.1",
      "trades": "6"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "603",
      "turnover": "6030",
      "trades": "7"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.20",
      "low": "9.80",
      "close": "10.20",
      "average": "10.1057",
      "volume": "4247",
      "turnover": "42918.9",
      "trades": "15"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6916",
      "volume": "581",
      "turnover": "6211.8",
      "trades": "7"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "11.00",
      "close": "11.00",
      "average": "11.2997",
      "volume": "2939",
      "turnover": "33209.8",
      "trades": "11"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.50",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0462",
      "volume": "2743",
      "turnover": "30299.65",
      "trades": "8"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.30",
      "low": "11.00",
      "close": "11.25",
      "average": "11.2474",
      "volume": "4742",
      "turnover": "53335.25",
      "trades": "9"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "11.25",
      "high": "11.25",
      "low": "11.25",
      "close": "11.25",
      "average": "11.25",
      "volume": "1350",
      "turnover": "15187.5",
      "trades": "7"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.20",
      "close": "11.20",
      "average": "11.20",
      "volume": "11941",
      "turnover": "133739.2",
      "trades": "12"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0025",
      "volume": "1185",
      "turnover": "13038",
      "trades": "11"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.70",
      "low": "10.50",
      "close": "10.70",
      "average": "10.5103",
      "volume": "50620",
      "turnover": "532031.8",
      "trades": "23"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.10",
      "close": "10.10",
      "average": "10.1361",
      "volume": "9563",
      "turnover": "96931.2",
      "trades": "16"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.55",
      "low": "10.15",
      "close": "10.55",
      "average": "10.2675",
      "volume": "5288",
      "turnover": "54294.55",
      "trades": "18"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.85",
      "low": "10.05",
      "close": "10.65",
      "average": "10.7118",
      "volume": "4209",
      "turnover": "45085.85",
      "trades": "20"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.80",
      "low": "10.65",
      "close": "10.80",
      "average": "10.7868",
      "volume": "1895",
      "turnover": "20441",
      "trades": "9"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.80",
      "low": "10.70",
      "close": "10.70",
      "average": "10.7966",
      "volume": "2932",
      "turnover": "31655.55",
      "trades": "6"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "11.20",
      "low": "10.75",
      "close": "11.20",
      "average": "10.9767",
      "volume": "8719",
      "turnover": "95705.55",
      "trades": "10"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.40",
      "low": "10.95",
      "close": "10.95",
      "average": "11.0035",
      "volume": "2571",
      "turnover": "28289.9",
      "trades": "9"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "10.95",
      "low": "10.75",
      "close": "10.75",
      "average": "10.9429",
      "volume": "173431",
      "turnover": "1897839.35",
      "trades": "23"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.95",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7441",
      "volume": "5166",
      "turnover": "55503.8",
      "trades": "12"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "10.55",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2032",
      "volume": "110",
      "turnover": "1122.35",
      "trades": "3"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "11.00",
      "low": "10.35",
      "close": "11.00",
      "average": "10.7215",
      "volume": "29452",
      "turnover": "315768.4",
      "trades": "25"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.75",
      "close": "10.75",
      "average": "10.9921",
      "volume": "3174",
      "turnover": "34889",
      "trades": "15"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.75",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5548",
      "volume": "1572",
      "turnover": "16592.2",
      "trades": "9"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.30",
      "average": "10.0155",
      "volume": "2970",
      "turnover": "29746.1",
      "trades": "11"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.80",
      "low": "10.30",
      "close": "10.80",
      "average": "10.3495",
      "volume": "571",
      "turnover": "5909.55",
      "trades": "8"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.70",
      "close": "10.70",
      "average": "10.70",
      "volume": "614",
      "turnover": "6569.8",
      "trades": "4"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.60",
      "close": "10.60",
      "average": "10.60",
      "volume": "142",
      "turnover": "1505.2",
      "trades": "5"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.70",
      "low": "9.50",
      "close": "9.50",
      "average": "9.5248",
      "volume": "1616",
      "turnover": "15392",
      "trades": "9"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.60",
      "low": "9.30",
      "close": "9.56",
      "average": "9.4724",
      "volume": "4807",
      "turnover": "45534.04",
      "trades": "10"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "9.56",
      "high": "10.10",
      "low": "9.56",
      "close": "10.10",
      "average": "9.8867",
      "volume": "2224",
      "turnover": "21988.1",
      "trades": "11"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "10.10",
      "close": "10.10",
      "average": "10.10",
      "volume": "248",
      "turnover": "2504.8",
      "trades": "3"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.65",
      "low": "10.10",
      "close": "10.20",
      "average": "10.1946",
      "volume": "83",
      "turnover": "846.15",
      "trades": "8"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "11",
      "turnover": "110",
      "trades": "1"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.82",
      "close": "9.82",
      "average": "9.8657",
      "volume": "140",
      "turnover": "1381.2",
      "trades": "5"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.90",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8164",
      "volume": "61",
      "turnover": "598.8",
      "trades": "5"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.80",
      "low": "9.80",
      "close": "9.80",
      "average": "9.80",
      "volume": "51",
      "turnover": "499.8",
      "trades": "2"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "9.66",
      "high": "9.66",
      "low": "9.64",
      "close": "9.64",
      "average": "9.6582",
      "volume": "44",
      "turnover": "424.96",
      "trades": "4"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "9.18",
      "high": "9.18",
      "low": "8.92",
      "close": "8.92",
      "average": "8.9438",
      "volume": "3641",
      "turnover": "32564.46",
      "trades": "14"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.40",
      "low": "9.00",
      "close": "9.22",
      "average": "9.2608",
      "volume": "4218",
      "turnover": "39062.22",
      "trades": "9"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "9.16",
      "high": "9.16",
      "low": "9.00",
      "close": "9.00",
      "average": "9.1139",
      "volume": "6093",
      "turnover": "55530.86",
      "trades": "12"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "8.96",
      "high": "9.00",
      "low": "8.96",
      "close": "9.00",
      "average": "8.987",
      "volume": "179",
      "turnover": "1608.68",
      "trades": "5"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "8.96",
      "low": "8.82",
      "close": "8.96",
      "average": "8.8983",
      "volume": "14688",
      "turnover": "130698.14",
      "trades": "9"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "8.94",
      "low": "8.64",
      "close": "8.72",
      "average": "8.6686",
      "volume": "1463",
      "turnover": "12682.14",
      "trades": "6"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "9.68",
      "low": "8.76",
      "close": "9.20",
      "average": "9.1054",
      "volume": "3134",
      "turnover": "28536.48",
      "trades": "28"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.60",
      "close": "9.60",
      "average": "9.7359",
      "volume": "8785",
      "turnover": "85529.98",
      "trades": "31"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "8.96",
      "close": "9.20",
      "average": "9.2117",
      "volume": "2744",
      "turnover": "25276.96",
      "trades": "19"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.52",
      "low": "8.88",
      "close": "9.20",
      "average": "9.0979",
      "volume": "3825",
      "turnover": "34799.46",
      "trades": "21"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.12",
      "low": "8.78",
      "close": "8.78",
      "average": "8.8791",
      "volume": "977",
      "turnover": "8674.88",
      "trades": "11"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "9.08",
      "high": "9.80",
      "low": "9.08",
      "close": "9.58",
      "average": "9.6066",
      "volume": "2481",
      "turnover": "23833.98",
      "trades": "16"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.40",
      "close": "9.60",
      "average": "9.5638",
      "volume": "5570",
      "turnover": "53270.1",
      "trades": "17"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "9.96",
      "high": "10.85",
      "low": "9.96",
      "close": "10.85",
      "average": "10.3923",
      "volume": "4640",
      "turnover": "48220.46",
      "trades": "16"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.55",
      "close": "10.75",
      "average": "10.7044",
      "volume": "4407",
      "turnover": "47174.1",
      "trades": "23"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.85",
      "close": "10.85",
      "average": "10.85",
      "volume": "19",
      "turnover": "206.15",
      "trades": "1"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.65",
      "close": "10.65",
      "average": "10.6717",
      "volume": "23",
      "turnover": "245.45",
      "trades": "4"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "11.10",
      "low": "10.75",
      "close": "11.10",
      "average": "11.0582",
      "volume": "5704",
      "turnover": "63076.05",
      "trades": "12"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.30",
      "low": "11.05",
      "close": "11.30",
      "average": "11.232",
      "volume": "88945",
      "turnover": "999031",
      "trades": "24"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.90",
      "low": "11.40",
      "close": "11.90",
      "average": "11.5756",
      "volume": "3150",
      "turnover": "36463",
      "trades": "10"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "12.15",
      "high": "12.40",
      "low": "12.00",
      "close": "12.40",
      "average": "12.1564",
      "volume": "8962",
      "turnover": "108945.9",
      "trades": "24"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "12.60",
      "high": "12.60",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5331",
      "volume": "9077",
      "turnover": "113762.95",
      "trades": "9"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "12.75",
      "high": "12.75",
      "low": "12.70",
      "close": "12.70",
      "average": "12.7105",
      "volume": "5055",
      "turnover": "64251.8",
      "trades": "12"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "12.70",
      "high": "12.75",
      "low": "12.70",
      "close": "12.75",
      "average": "12.7489",
      "volume": "361",
      "turnover": "4602.35",
      "trades": "6"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "12.85",
      "high": "13.25",
      "low": "12.85",
      "close": "13.25",
      "average": "13.1231",
      "volume": "3334",
      "turnover": "43752.35",
      "trades": "27"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "13.25",
      "high": "13.25",
      "low": "12.65",
      "close": "12.70",
      "average": "12.8576",
      "volume": "8450",
      "turnover": "108647",
      "trades": "18"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "12.65",
      "high": "12.90",
      "low": "12.65",
      "close": "12.90",
      "average": "12.6727",
      "volume": "2200",
      "turnover": "27880",
      "trades": "5"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "12.90",
      "high": "12.90",
      "low": "12.65",
      "close": "12.85",
      "average": "12.7243",
      "volume": "6920",
      "turnover": "88052.3",
      "trades": "15"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "12.85",
      "high": "12.85",
      "low": "12.50",
      "close": "12.50",
      "average": "12.7099",
      "volume": "5002",
      "turnover": "63575",
      "trades": "7"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.30",
      "close": "12.30",
      "average": "12.4081",
      "volume": "2863",
      "turnover": "35524.3",
      "trades": "10"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "12.30",
      "high": "12.30",
      "low": "11.90",
      "close": "11.90",
      "average": "11.9374",
      "volume": "1565",
      "turnover": "18682",
      "trades": "6"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "12.50",
      "low": "11.60",
      "close": "12.50",
      "average": "11.6624",
      "volume": "2924",
      "turnover": "34100.9",
      "trades": "12"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4419",
      "volume": "396",
      "turnover": "4927",
      "trades": "15"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "12.10",
      "high": "12.25",
      "low": "12.00",
      "close": "12.00",
      "average": "12.1423",
      "volume": "4067",
      "turnover": "49382.6",
      "trades": "17"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.00",
      "low": "11.95",
      "close": "11.95",
      "average": "11.998",
      "volume": "1222",
      "turnover": "14661.6",
      "trades": "8"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "11.90",
      "high": "11.90",
      "low": "11.55",
      "close": "11.70",
      "average": "11.6278",
      "volume": "275",
      "turnover": "3197.65",
      "trades": "11"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "11.75",
      "high": "12.00",
      "low": "11.75",
      "close": "12.00",
      "average": "11.8626",
      "volume": "3267",
      "turnover": "38755.15",
      "trades": "9"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "12.40",
      "high": "12.40",
      "low": "12.40",
      "close": "12.40",
      "average": "12.40",
      "volume": "2449",
      "turnover": "30367.6",
      "trades": "10"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "12.35",
      "high": "12.35",
      "low": "12.25",
      "close": "12.25",
      "average": "12.2563",
      "volume": "320",
      "turnover": "3922",
      "trades": "4"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "12.25",
      "high": "12.50",
      "low": "12.25",
      "close": "12.25",
      "average": "12.347",
      "volume": "2381",
      "turnover": "29398.25",
      "trades": "8"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "12.70",
      "high": "12.70",
      "low": "12.40",
      "close": "12.70",
      "average": "12.4683",
      "volume": "777",
      "turnover": "9687.9",
      "trades": "10"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.00",
      "low": "12.20",
      "close": "12.20",
      "average": "12.3661",
      "volume": "15044",
      "turnover": "186035.95",
      "trades": "19"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "11.90",
      "high": "11.90",
      "low": "11.85",
      "close": "11.85",
      "average": "11.8991",
      "volume": "10085",
      "turnover": "120002.75",
      "trades": "5"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "11.95",
      "high": "11.95",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9412",
      "volume": "3438",
      "turnover": "41053.8",
      "trades": "8"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.80",
      "low": "11.30",
      "close": "11.30",
      "average": "11.5573",
      "volume": "103",
      "turnover": "1190.4",
      "trades": "6"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.10",
      "low": "11.05",
      "close": "11.05",
      "average": "11.0943",
      "volume": "5803",
      "turnover": "64380.05",
      "trades": "11"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.05",
      "low": "10.95",
      "close": "11.00",
      "average": "11.0157",
      "volume": "3369",
      "turnover": "37111.95",
      "trades": "15"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "11.40",
      "low": "10.75",
      "close": "11.35",
      "average": "11.2855",
      "volume": "9197",
      "turnover": "103792.45",
      "trades": "20"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "11.55",
      "high": "11.55",
      "low": "11.55",
      "close": "11.55",
      "average": "11.55",
      "volume": "54",
      "turnover": "623.7",
      "trades": "2"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "11.45",
      "high": "11.75",
      "low": "11.45",
      "close": "11.75",
      "average": "11.7217",
      "volume": "3184",
      "turnover": "37321.75",
      "trades": "7"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "11.90",
      "high": "12.00",
      "low": "11.90",
      "close": "12.00",
      "average": "11.9147",
      "volume": "10345",
      "turnover": "123257.5",
      "trades": "7"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.00",
      "low": "11.80",
      "close": "11.80",
      "average": "11.872",
      "volume": "463",
      "turnover": "5496.75",
      "trades": "10"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.80",
      "low": "11.60",
      "close": "11.80",
      "average": "11.601",
      "volume": "201",
      "turnover": "2331.8",
      "trades": "3"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "12.05",
      "low": "11.80",
      "close": "12.05",
      "average": "11.8415",
      "volume": "7310",
      "turnover": "86561.25",
      "trades": "11"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "12.25",
      "high": "12.25",
      "low": "11.85",
      "close": "11.85",
      "average": "11.8753",
      "volume": "900",
      "turnover": "10687.75",
      "trades": "8"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "11.85",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.80",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6917",
      "volume": "163",
      "turnover": "1905.75",
      "trades": "7"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "13.00",
      "low": "11.40",
      "close": "13.00",
      "average": "11.8499",
      "volume": "2274",
      "turnover": "26946.6",
      "trades": "12"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "12.75",
      "high": "12.75",
      "low": "12.65",
      "close": "12.70",
      "average": "12.7077",
      "volume": "11923",
      "turnover": "151513.65",
      "trades": "28"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "12.70",
      "high": "13.00",
      "low": "12.70",
      "close": "13.00",
      "average": "12.7458",
      "volume": "236",
      "turnover": "3008",
      "trades": "5"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.00",
      "low": "12.90",
      "close": "12.90",
      "average": "12.9903",
      "volume": "455",
      "turnover": "5910.6",
      "trades": "5"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "12.65",
      "high": "12.80",
      "low": "12.65",
      "close": "12.80",
      "average": "12.7655",
      "volume": "690",
      "turnover": "8808.2",
      "trades": "7"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "12.80",
      "high": "12.80",
      "low": "12.70",
      "close": "12.80",
      "average": "12.7041",
      "volume": "3441",
      "turnover": "43714.8",
      "trades": "10"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "12.75",
      "high": "12.75",
      "low": "12.75",
      "close": "12.75",
      "average": "12.75",
      "volume": "5514",
      "turnover": "70303.5",
      "trades": "7"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "13.20",
      "high": "13.20",
      "low": "12.75",
      "close": "12.75",
      "average": "13.041",
      "volume": "2190",
      "turnover": "28559.8",
      "trades": "14"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "12.80",
      "high": "12.80",
      "low": "12.80",
      "close": "12.80",
      "average": "12.80",
      "volume": "859",
      "turnover": "10995.2",
      "trades": "6"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "13.20",
      "high": "13.20",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0692",
      "volume": "587",
      "turnover": "7671.6",
      "trades": "13"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "12.90",
      "high": "13.00",
      "low": "12.90",
      "close": "12.90",
      "average": "12.907",
      "volume": "473",
      "turnover": "6105",
      "trades": "6"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "12.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "12.90",
      "high": "12.90",
      "low": "12.85",
      "close": "12.85",
      "average": "12.8539",
      "volume": "413",
      "turnover": "5308.65",
      "trades": "10"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "12.90",
      "high": "13.10",
      "low": "12.90",
      "close": "13.10",
      "average": "12.9782",
      "volume": "990",
      "turnover": "12848.4",
      "trades": "11"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "12.55",
      "high": "12.70",
      "low": "12.55",
      "close": "12.70",
      "average": "12.6405",
      "volume": "280",
      "turnover": "3539.35",
      "trades": "6"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.50",
      "close": "12.50",
      "average": "12.50",
      "volume": "76",
      "turnover": "950",
      "trades": "2"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "13.05",
      "low": "12.50",
      "close": "13.00",
      "average": "12.7533",
      "volume": "3974",
      "turnover": "50681.75",
      "trades": "12"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.15",
      "low": "13.00",
      "close": "13.15",
      "average": "13.0437",
      "volume": "1074",
      "turnover": "14008.9",
      "trades": "7"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "13.35",
      "high": "13.90",
      "low": "13.35",
      "close": "13.85",
      "average": "13.8514",
      "volume": "5870",
      "turnover": "81307.45",
      "trades": "20"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "13.40",
      "high": "13.40",
      "low": "12.80",
      "close": "13.25",
      "average": "12.8098",
      "volume": "13289",
      "turnover": "170229.7",
      "trades": "12"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "13.15",
      "high": "13.15",
      "low": "12.00",
      "close": "12.00",
      "average": "12.3764",
      "volume": "1022",
      "turnover": "12648.7",
      "trades": "22"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "12.10",
      "high": "12.10",
      "low": "12.05",
      "close": "12.05",
      "average": "12.0506",
      "volume": "2243",
      "turnover": "27029.6",
      "trades": "5"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "12.55",
      "high": "12.60",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5677",
      "volume": "4855",
      "turnover": "61016.3",
      "trades": "17"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "12.15",
      "high": "12.15",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0636",
      "volume": "3338",
      "turnover": "40268.25",
      "trades": "14"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.15",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0035",
      "volume": "8649",
      "turnover": "103818.6",
      "trades": "14"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.00",
      "low": "11.60",
      "close": "11.65",
      "average": "11.735",
      "volume": "490",
      "turnover": "5750.15",
      "trades": "10"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "11.65",
      "high": "11.65",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6149",
      "volume": "1781",
      "turnover": "20686.2",
      "trades": "8"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "11.55",
      "high": "11.55",
      "low": "11.55",
      "close": "11.55",
      "average": "11.55",
      "volume": "49",
      "turnover": "565.95",
      "trades": "1"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "11.75",
      "high": "11.75",
      "low": "11.75",
      "close": "11.75",
      "average": "11.75",
      "volume": "130",
      "turnover": "1527.5",
      "trades": "3"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "11.25",
      "high": "11.25",
      "low": "11.20",
      "close": "11.25",
      "average": "11.2292",
      "volume": "1099",
      "turnover": "12340.85",
      "trades": "8"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "11.25",
      "high": "11.25",
      "low": "11.20",
      "close": "11.25",
      "average": "11.2264",
      "volume": "2117",
      "turnover": "23766.25",
      "trades": "9"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "11.35",
      "high": "11.40",
      "low": "11.35",
      "close": "11.40",
      "average": "11.3583",
      "volume": "24",
      "turnover": "272.6",
      "trades": "3"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "11.55",
      "high": "11.55",
      "low": "11.40",
      "close": "11.40",
      "average": "11.4708",
      "volume": "2407",
      "turnover": "27610.1",
      "trades": "9"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "11.45",
      "high": "12.15",
      "low": "11.45",
      "close": "12.15",
      "average": "11.7103",
      "volume": "360",
      "turnover": "4215.7",
      "trades": "6"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "12.20",
      "high": "12.40",
      "low": "12.05",
      "close": "12.05",
      "average": "12.2403",
      "volume": "2787",
      "turnover": "34113.7",
      "trades": "10"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "12.10",
      "high": "12.35",
      "low": "12.10",
      "close": "12.35",
      "average": "12.2953",
      "volume": "320",
      "turnover": "3934.5",
      "trades": "4"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0575",
      "volume": "2779",
      "turnover": "33507.7",
      "trades": "10"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.05",
      "low": "11.85",
      "close": "11.85",
      "average": "12.0356",
      "volume": "759",
      "turnover": "9135",
      "trades": "7"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "12.10",
      "high": "12.10",
      "low": "12.10",
      "close": "12.10",
      "average": "12.10",
      "volume": "550",
      "turnover": "6655",
      "trades": "2"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "12.05",
      "high": "12.05",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0476",
      "volume": "350",
      "turnover": "4216.65",
      "trades": "3"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.95",
      "low": "11.80",
      "close": "11.95",
      "average": "11.8449",
      "volume": "107",
      "turnover": "1267.4",
      "trades": "5"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "12.10",
      "high": "12.20",
      "low": "12.10",
      "close": "12.20",
      "average": "12.1772",
      "volume": "879",
      "turnover": "10703.8",
      "trades": "4"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "12.30",
      "high": "12.30",
      "low": "12.30",
      "close": "12.30",
      "average": "12.30",
      "volume": "369",
      "turnover": "4538.7",
      "trades": "4"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "12.20",
      "high": "12.20",
      "low": "12.20",
      "close": "12.20",
      "average": "12.20",
      "volume": "126",
      "turnover": "1537.2",
      "trades": "2"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "12.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "12.85",
      "high": "12.85",
      "low": "11.95",
      "close": "11.95",
      "average": "12.0923",
      "volume": "920",
      "turnover": "11124.9",
      "trades": "11"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "11.85",
      "high": "11.95",
      "low": "11.75",
      "close": "11.95",
      "average": "11.8502",
      "volume": "2057",
      "turnover": "24375.95",
      "trades": "9"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "13.55",
      "high": "13.55",
      "low": "11.70",
      "close": "11.70",
      "average": "12.5209",
      "volume": "4874",
      "turnover": "61026.95",
      "trades": "38"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.80",
      "low": "11.80",
      "close": "11.80",
      "average": "11.80",
      "volume": "4950",
      "turnover": "58410",
      "trades": "9"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.10",
      "close": "11.20",
      "average": "11.2232",
      "volume": "2513",
      "turnover": "28203.8",
      "trades": "15"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.15",
      "low": "10.90",
      "close": "10.90",
      "average": "11.1116",
      "volume": "1298",
      "turnover": "14422.85",
      "trades": "11"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.75",
      "low": "10.55",
      "close": "10.55",
      "average": "10.7114",
      "volume": "409",
      "turnover": "4380.95",
      "trades": "6"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.20",
      "low": "10.15",
      "close": "10.20",
      "average": "10.1915",
      "volume": "1131",
      "turnover": "11526.6",
      "trades": "9"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.20",
      "low": "10.05",
      "close": "10.20",
      "average": "10.13",
      "volume": "6913",
      "turnover": "70028.65",
      "trades": "13"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "10.15",
      "close": "10.15",
      "average": "10.15",
      "volume": "98",
      "turnover": "994.7",
      "trades": "5"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.30",
      "average": "10.1664",
      "volume": "6230",
      "turnover": "63336.9",
      "trades": "17"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.55",
      "low": "10.30",
      "close": "10.55",
      "average": "10.3035",
      "volume": "1272",
      "turnover": "13106",
      "trades": "4"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "9.88",
      "high": "10.40",
      "low": "9.88",
      "close": "10.40",
      "average": "10.106",
      "volume": "4314",
      "turnover": "43597.32",
      "trades": "12"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.30",
      "close": "10.30",
      "average": "10.30",
      "volume": "3290",
      "turnover": "33887",
      "trades": "5"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.40",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3019",
      "volume": "8456",
      "turnover": "87113",
      "trades": "10"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.50",
      "close": "10.50",
      "average": "10.50",
      "volume": "1110",
      "turnover": "11655",
      "trades": "2"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3007",
      "volume": "825",
      "turnover": "8498.1",
      "trades": "6"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.30",
      "low": "10.25",
      "close": "10.30",
      "average": "10.2687",
      "volume": "803",
      "turnover": "8245.8",
      "trades": "3"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "10.45",
      "high": "10.45",
      "low": "10.30",
      "close": "10.40",
      "average": "10.3851",
      "volume": "1410",
      "turnover": "14642.95",
      "trades": "6"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.40",
      "close": "10.40",
      "average": "10.40",
      "volume": "250",
      "turnover": "2600",
      "trades": "3"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.25",
      "close": "10.25",
      "average": "10.2529",
      "volume": "277",
      "turnover": "2840.05",
      "trades": "3"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1527",
      "volume": "2439",
      "turnover": "24762.55",
      "trades": "6"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.40",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3149",
      "volume": "881",
      "turnover": "9087.4",
      "trades": "5"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.95",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9156",
      "volume": "2189",
      "turnover": "23894.25",
      "trades": "6"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.80",
      "low": "11.15",
      "close": "11.80",
      "average": "11.554",
      "volume": "6780",
      "turnover": "78336.25",
      "trades": "13"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "12.35",
      "high": "12.35",
      "low": "12.00",
      "close": "12.00",
      "average": "12.176",
      "volume": "655",
      "turnover": "7975.3",
      "trades": "11"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "11.90",
      "high": "11.90",
      "low": "11.90",
      "close": "11.90",
      "average": "11.90",
      "volume": "5",
      "turnover": "59.5",
      "trades": "1"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "11.90",
      "high": "11.90",
      "low": "11.50",
      "close": "11.80",
      "average": "11.6191",
      "volume": "257",
      "turnover": "2986.1",
      "trades": "10"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "11.80",
      "high": "11.90",
      "low": "11.75",
      "close": "11.75",
      "average": "11.80",
      "volume": "50",
      "turnover": "590",
      "trades": "5"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "11.50",
      "high": "11.50",
      "low": "11.30",
      "close": "11.40",
      "average": "11.4206",
      "volume": "6808",
      "turnover": "77751.4",
      "trades": "18"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.10",
      "close": "11.20",
      "average": "11.1534",
      "volume": "5710",
      "turnover": "63685.75",
      "trades": "16"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "12.00",
      "low": "11.55",
      "close": "12.00",
      "average": "11.6672",
      "volume": "11900",
      "turnover": "138840",
      "trades": "16"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "11.70",
      "high": "11.70",
      "low": "11.30",
      "close": "11.35",
      "average": "11.4946",
      "volume": "717",
      "turnover": "8241.65",
      "trades": "14"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1786",
      "volume": "4243",
      "turnover": "47431",
      "trades": "14"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.05",
      "low": "11.00",
      "close": "11.00",
      "average": "11.004",
      "volume": "7013",
      "turnover": "77171.05",
      "trades": "22"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.10",
      "low": "10.95",
      "close": "11.10",
      "average": "11.0426",
      "volume": "16651",
      "turnover": "183870.2",
      "trades": "17"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.05",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9941",
      "volume": "376",
      "turnover": "4133.8",
      "trades": "5"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.85",
      "low": "10.50",
      "close": "10.85",
      "average": "10.7228",
      "volume": "523",
      "turnover": "5608",
      "trades": "8"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.85",
      "close": "10.85",
      "average": "10.85",
      "volume": "1328",
      "turnover": "14408.8",
      "trades": "3"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "11.20",
      "low": "10.85",
      "close": "11.20",
      "average": "10.8509",
      "volume": "4635",
      "turnover": "50293.95",
      "trades": "6"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.70",
      "average": "10.7895",
      "volume": "1804",
      "turnover": "19464.2",
      "trades": "9"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.75",
      "close": "10.90",
      "average": "10.9846",
      "volume": "27137",
      "turnover": "298087.9",
      "trades": "8"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.55",
      "close": "10.55",
      "average": "10.8349",
      "volume": "21212",
      "turnover": "229830.25",
      "trades": "18"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.60",
      "low": "10.20",
      "close": "10.60",
      "average": "10.5779",
      "volume": "2153",
      "turnover": "22774.15",
      "trades": "18"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.95",
      "low": "10.30",
      "close": "10.95",
      "average": "10.5662",
      "volume": "4272",
      "turnover": "45138.9",
      "trades": "17"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "11.00",
      "low": "10.85",
      "close": "11.00",
      "average": "10.9539",
      "volume": "6465",
      "turnover": "70817.25",
      "trades": "10"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.15",
      "low": "11.00",
      "close": "11.15",
      "average": "11.0466",
      "volume": "14595",
      "turnover": "161224.95",
      "trades": "11"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.15",
      "low": "11.10",
      "close": "11.10",
      "average": "11.1496",
      "volume": "7619",
      "turnover": "84948.55",
      "trades": "10"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "11.00",
      "low": "10.80",
      "close": "10.85",
      "average": "10.807",
      "volume": "2150",
      "turnover": "23235",
      "trades": "5"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "75",
      "turnover": "825",
      "trades": "1"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9425",
      "volume": "438",
      "turnover": "4792.8",
      "trades": "8"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.75",
      "low": "10.65",
      "close": "10.65",
      "average": "10.6952",
      "volume": "547",
      "turnover": "5850.25",
      "trades": "4"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.50",
      "close": "10.65",
      "average": "10.629",
      "volume": "105",
      "turnover": "1116.05",
      "trades": "4"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.60",
      "close": "10.60",
      "average": "10.60",
      "volume": "1",
      "turnover": "10.6",
      "trades": "1"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5735",
      "volume": "680",
      "turnover": "7190",
      "trades": "5"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.35",
      "low": "10.15",
      "close": "10.15",
      "average": "10.2371",
      "volume": "660",
      "turnover": "6756.5",
      "trades": "9"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0091",
      "volume": "3006",
      "turnover": "30087.35",
      "trades": "12"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.05",
      "low": "10.05",
      "close": "10.05",
      "average": "10.05",
      "volume": "100",
      "turnover": "1005",
      "trades": "2"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.20",
      "close": "10.20",
      "average": "10.20",
      "volume": "1600",
      "turnover": "16320",
      "trades": "4"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.20",
      "close": "10.20",
      "average": "10.20",
      "volume": "4952",
      "turnover": "50510.4",
      "trades": "6"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.15",
      "low": "10.10",
      "close": "10.15",
      "average": "10.1248",
      "volume": "202",
      "turnover": "2045.2",
      "trades": "3"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "9.94",
      "high": "9.94",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8657",
      "volume": "7923",
      "turnover": "78166.22",
      "trades": "8"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "9.82",
      "low": "9.70",
      "close": "9.80",
      "average": "9.7955",
      "volume": "290",
      "turnover": "2840.7",
      "trades": "4"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "9.64",
      "low": "9.62",
      "close": "9.64",
      "average": "9.6238",
      "volume": "1478",
      "turnover": "14223.94",
      "trades": "8"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.70",
      "low": "9.70",
      "close": "9.70",
      "average": "9.70",
      "volume": "124",
      "turnover": "1202.8",
      "trades": "3"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.82",
      "low": "9.70",
      "close": "9.82",
      "average": "9.7445",
      "volume": "15556",
      "turnover": "151586.18",
      "trades": "14"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "10.05",
      "low": "9.82",
      "close": "10.00",
      "average": "10.0289",
      "volume": "74",
      "turnover": "742.14",
      "trades": "6"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.30",
      "average": "10.0579",
      "volume": "1045",
      "turnover": "10510.5",
      "trades": "8"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.30",
      "low": "10.15",
      "close": "10.30",
      "average": "10.1886",
      "volume": "3188",
      "turnover": "32481.1",
      "trades": "10"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2467",
      "volume": "211",
      "turnover": "2162.05",
      "trades": "6"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0801",
      "volume": "503",
      "turnover": "5070.3",
      "trades": "5"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.05",
      "low": "9.94",
      "close": "9.94",
      "average": "9.9628",
      "volume": "212",
      "turnover": "2112.12",
      "trades": "4"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.94",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "9.92",
      "high": "10.05",
      "low": "9.92",
      "close": "10.05",
      "average": "9.9398",
      "volume": "898",
      "turnover": "8925.96",
      "trades": "6"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.20",
      "low": "10.00",
      "close": "10.20",
      "average": "10.102",
      "volume": "929",
      "turnover": "9384.8",
      "trades": "6"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "9.96",
      "high": "10.00",
      "low": "9.96",
      "close": "10.00",
      "average": "9.9946",
      "volume": "2944",
      "turnover": "29424",
      "trades": "11"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.20",
      "low": "10.05",
      "close": "10.20",
      "average": "10.15",
      "volume": "4500",
      "turnover": "45675",
      "trades": "3"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.35",
      "low": "10.30",
      "close": "10.35",
      "average": "10.3269",
      "volume": "1563",
      "turnover": "16140.9",
      "trades": "10"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.60",
      "close": "10.60",
      "average": "10.60",
      "volume": "6653",
      "turnover": "70521.8",
      "trades": "7"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.70",
      "low": "10.15",
      "close": "10.70",
      "average": "10.6588",
      "volume": "19394",
      "turnover": "206716.9",
      "trades": "15"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.65",
      "low": "10.55",
      "close": "10.55",
      "average": "10.6363",
      "volume": "1365",
      "turnover": "14518.6",
      "trades": "6"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.10",
      "close": "10.10",
      "average": "10.1288",
      "volume": "2085",
      "turnover": "21118.5",
      "trades": "8"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1952",
      "volume": "1200",
      "turnover": "12234.2",
      "trades": "5"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.35",
      "low": "10.20",
      "close": "10.35",
      "average": "10.2053",
      "volume": "7722",
      "turnover": "78805.65",
      "trades": "8"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.45",
      "low": "10.35",
      "close": "10.35",
      "average": "10.3609",
      "volume": "1841",
      "turnover": "19074.35",
      "trades": "5"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.50",
      "low": "10.35",
      "close": "10.50",
      "average": "10.4749",
      "volume": "3652",
      "turnover": "38254.2",
      "trades": "14"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6008",
      "volume": "3974",
      "turnover": "42127.6",
      "trades": "23"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.85",
      "close": "10.85",
      "average": "10.85",
      "volume": "2144",
      "turnover": "23262.4",
      "trades": "7"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.90",
      "close": "10.90",
      "average": "10.90",
      "volume": "1358",
      "turnover": "14802.2",
      "trades": "4"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.85",
      "low": "10.80",
      "close": "10.85",
      "average": "10.847",
      "volume": "4933",
      "turnover": "53508.05",
      "trades": "5"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.85",
      "close": "10.85",
      "average": "10.8705",
      "volume": "2543",
      "turnover": "27643.7",
      "trades": "6"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "11.00",
      "low": "10.75",
      "close": "11.00",
      "average": "10.997",
      "volume": "4472",
      "turnover": "49178.7",
      "trades": "13"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "11.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "269",
      "turnover": "2959",
      "trades": "5"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "4107",
      "turnover": "45177",
      "trades": "10"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "10.80",
      "average": "10.9578",
      "volume": "5681",
      "turnover": "62251",
      "trades": "10"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.85",
      "close": "10.85",
      "average": "10.85",
      "volume": "266",
      "turnover": "2886.1",
      "trades": "4"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "11.00",
      "low": "10.85",
      "close": "11.00",
      "average": "10.9703",
      "volume": "4986",
      "turnover": "54698.1",
      "trades": "5"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.40",
      "low": "11.10",
      "close": "11.40",
      "average": "11.151",
      "volume": "4555",
      "turnover": "50793",
      "trades": "8"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.30",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2577",
      "volume": "3824",
      "turnover": "43049.3",
      "trades": "11"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.40",
      "low": "11.25",
      "close": "11.25",
      "average": "11.2938",
      "volume": "757",
      "turnover": "8549.4",
      "trades": "7"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "11.35",
      "high": "11.40",
      "low": "11.20",
      "close": "11.35",
      "average": "11.2533",
      "volume": "6153",
      "turnover": "69241.55",
      "trades": "7"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.90",
      "low": "11.40",
      "close": "11.90",
      "average": "11.7318",
      "volume": "19770",
      "turnover": "231938",
      "trades": "17"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "12.05",
      "high": "12.05",
      "low": "12.05",
      "close": "12.05",
      "average": "12.05",
      "volume": "4700",
      "turnover": "56635",
      "trades": "8"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "12.15",
      "high": "12.50",
      "low": "12.15",
      "close": "12.50",
      "average": "12.4284",
      "volume": "2419",
      "turnover": "30064.4",
      "trades": "11"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "13.00",
      "low": "12.50",
      "close": "12.95",
      "average": "12.6981",
      "volume": "9857",
      "turnover": "125165.2",
      "trades": "13"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "12.95",
      "high": "13.00",
      "low": "12.95",
      "close": "13.00",
      "average": "12.9987",
      "volume": "5130",
      "turnover": "66683.5",
      "trades": "6"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.00",
      "low": "12.95",
      "close": "12.95",
      "average": "12.9984",
      "volume": "30827",
      "turnover": "400701",
      "trades": "8"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "12.95",
      "high": "12.95",
      "low": "12.95",
      "close": "12.95",
      "average": "12.95",
      "volume": "316",
      "turnover": "4092.2",
      "trades": "6"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.20",
      "low": "12.95",
      "close": "13.20",
      "average": "13.1309",
      "volume": "1217",
      "turnover": "15980.35",
      "trades": "11"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "13.40",
      "high": "13.40",
      "low": "13.25",
      "close": "13.35",
      "average": "13.3339",
      "volume": "2431",
      "turnover": "32414.65",
      "trades": "12"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "13.30",
      "high": "13.30",
      "low": "12.90",
      "close": "12.90",
      "average": "12.9547",
      "volume": "139",
      "turnover": "1800.7",
      "trades": "6"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.85",
      "low": "12.50",
      "close": "12.85",
      "average": "12.8294",
      "volume": "5313",
      "turnover": "68162.5",
      "trades": "8"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "12.00",
      "high": "12.50",
      "low": "12.00",
      "close": "12.50",
      "average": "12.0654",
      "volume": "458",
      "turnover": "5525.95",
      "trades": "6"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.55",
      "low": "12.20",
      "close": "12.20",
      "average": "12.3303",
      "volume": "6394",
      "turnover": "78839.65",
      "trades": "16"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "12.20",
      "high": "12.45",
      "low": "12.20",
      "close": "12.45",
      "average": "12.4087",
      "volume": "600",
      "turnover": "7445.25",
      "trades": "7"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "12.85",
      "high": "12.85",
      "low": "12.75",
      "close": "12.75",
      "average": "12.7509",
      "volume": "794",
      "turnover": "10124.2",
      "trades": "6"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "12.35",
      "high": "12.40",
      "low": "12.35",
      "close": "12.40",
      "average": "12.3938",
      "volume": "2400",
      "turnover": "29745",
      "trades": "8"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "12.40",
      "high": "12.40",
      "low": "12.40",
      "close": "12.40",
      "average": "12.40",
      "volume": "20",
      "turnover": "248",
      "trades": "1"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "12.30",
      "high": "12.35",
      "low": "12.30",
      "close": "12.35",
      "average": "12.3425",
      "volume": "1060",
      "turnover": "13083",
      "trades": "5"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "12.35",
      "high": "12.45",
      "low": "12.35",
      "close": "12.45",
      "average": "12.4123",
      "volume": "795",
      "turnover": "9867.75",
      "trades": "3"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "12.45",
      "high": "12.50",
      "low": "12.45",
      "close": "12.50",
      "average": "12.4524",
      "volume": "105",
      "turnover": "1307.5",
      "trades": "2"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "12.70",
      "high": "12.70",
      "low": "12.35",
      "close": "12.35",
      "average": "12.525",
      "volume": "200",
      "turnover": "2505",
      "trades": "4"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "12.35",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "12.25",
      "high": "12.25",
      "low": "11.60",
      "close": "11.60",
      "average": "12.0429",
      "volume": "2098",
      "turnover": "25266",
      "trades": "11"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.60",
      "low": "11.25",
      "close": "11.25",
      "average": "11.559",
      "volume": "1663",
      "turnover": "19222.65",
      "trades": "8"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "11.25",
      "high": "11.25",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0923",
      "volume": "2592",
      "turnover": "28751.15",
      "trades": "11"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.00",
      "low": "10.95",
      "close": "11.00",
      "average": "11.00",
      "volume": "4385",
      "turnover": "48234.85",
      "trades": "16"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "500",
      "turnover": "5500",
      "trades": "2"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.70",
      "average": null,
      "volume": "639",
      "turnover": "6837.3",
      "trades": "4"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "11.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.30",
      "low": "10.20",
      "close": "10.30",
      "average": "10.2125",
      "volume": "2797",
      "turnover": "28564.35",
      "trades": "12"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.40",
      "low": "10.35",
      "close": "10.40",
      "average": "10.398",
      "volume": "229",
      "turnover": "2381.15",
      "trades": "4"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.20",
      "close": "10.20",
      "average": "10.20",
      "volume": "10000",
      "turnover": "102000",
      "trades": "8"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1979",
      "volume": "2340",
      "turnover": "23863.1",
      "trades": "8"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2585",
      "volume": "925",
      "turnover": "9489.1",
      "trades": "5"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.30",
      "close": "10.30",
      "average": "10.30",
      "volume": "4534",
      "turnover": "46700.2",
      "trades": "5"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "10.15",
      "close": "10.15",
      "average": "10.15",
      "volume": "1035",
      "turnover": "10505.25",
      "trades": "2"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.15",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.68",
      "close": "9.68",
      "average": "9.7479",
      "volume": "361",
      "turnover": "3519",
      "trades": "10"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "9.62",
      "low": "9.62",
      "close": "9.62",
      "average": "9.62",
      "volume": "66",
      "turnover": "634.92",
      "trades": "1"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.58",
      "low": "9.46",
      "close": "9.58",
      "average": "9.5344",
      "volume": "1581",
      "turnover": "15073.86",
      "trades": "8"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.54",
      "low": "9.52",
      "close": "9.54",
      "average": "9.5367",
      "volume": "120",
      "turnover": "1144.4",
      "trades": "2"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "9.38",
      "low": "9.18",
      "close": "9.18",
      "average": "9.2113",
      "volume": "2371",
      "turnover": "21839.98",
      "trades": "8"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "8.82",
      "high": "9.36",
      "low": "8.82",
      "close": "9.36",
      "average": "9.1613",
      "volume": "675",
      "turnover": "6183.9",
      "trades": "8"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "8.92",
      "high": "9.00",
      "low": "8.92",
      "close": "9.00",
      "average": "8.9927",
      "volume": "109",
      "turnover": "980.2",
      "trades": "3"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.44",
      "low": "9.42",
      "close": "9.42",
      "average": "9.4242",
      "volume": "505",
      "turnover": "4759.2",
      "trades": "3"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.34",
      "low": "9.30",
      "close": "9.34",
      "average": "9.3377",
      "volume": "299",
      "turnover": "2791.98",
      "trades": "2"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.34",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.06",
      "low": "9.06",
      "close": "9.06",
      "average": "9.06",
      "volume": "9",
      "turnover": "81.54",
      "trades": "2"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "9.16",
      "high": "9.36",
      "low": "9.16",
      "close": "9.36",
      "average": "9.2127",
      "volume": "1252",
      "turnover": "11534.32",
      "trades": "8"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.46",
      "low": "9.42",
      "close": "9.42",
      "average": "9.4399",
      "volume": "199",
      "turnover": "1878.54",
      "trades": "4"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "9.42",
      "high": "9.42",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3004",
      "volume": "3104",
      "turnover": "28868.4",
      "trades": "3"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "3286",
      "turnover": "30559.8",
      "trades": "11"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "9.35",
      "high": "9.60",
      "low": "9.30",
      "close": "9.35",
      "average": "9.347",
      "volume": "2000",
      "turnover": "18694",
      "trades": "10"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "9.35",
      "high": "9.35",
      "low": "9.35",
      "close": "9.35",
      "average": "9.35",
      "volume": "205",
      "turnover": "1916.75",
      "trades": "4"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "9.35",
      "high": "9.80",
      "low": "9.35",
      "close": "9.45",
      "average": "9.78",
      "volume": "31699",
      "turnover": "310016.1",
      "trades": "12"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "7153",
      "turnover": "66522.9",
      "trades": "13"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "9.55",
      "high": "9.55",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3962",
      "volume": "156",
      "turnover": "1465.8",
      "trades": "4"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.50",
      "close": "9.50",
      "average": "9.50",
      "volume": "12000",
      "turnover": "114000",
      "trades": "2"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.60",
      "low": "9.50",
      "close": "9.60",
      "average": "9.594",
      "volume": "9800",
      "turnover": "94021.1",
      "trades": "11"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "250",
      "turnover": "2325",
      "trades": "3"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "9.35",
      "high": "9.35",
      "low": "9.35",
      "close": "9.35",
      "average": "9.35",
      "volume": "196",
      "turnover": "1832.6",
      "trades": "3"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "9.35",
      "high": "9.35",
      "low": "9.35",
      "close": "9.35",
      "average": "9.35",
      "volume": "541",
      "turnover": "5058.35",
      "trades": "7"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "182",
      "turnover": "1692.6",
      "trades": "5"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.25",
      "low": "9.00",
      "close": "9.25",
      "average": "9.1078",
      "volume": "455",
      "turnover": "4144.05",
      "trades": "8"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "9.25",
      "high": "9.30",
      "low": "9.25",
      "close": "9.25",
      "average": "9.2799",
      "volume": "251",
      "turnover": "2329.25",
      "trades": "5"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.20",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6338",
      "volume": "2636",
      "turnover": "22758.8",
      "trades": "17"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "8.75",
      "high": "9.05",
      "low": "8.75",
      "close": "9.05",
      "average": "9.0465",
      "volume": "684",
      "turnover": "6187.8",
      "trades": "3"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.05",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "8.75",
      "high": "8.75",
      "low": "8.60",
      "close": "8.60",
      "average": "8.6522",
      "volume": "460",
      "turnover": "3980",
      "trades": "6"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "8.55",
      "high": "8.55",
      "low": "8.50",
      "close": "8.50",
      "average": "8.505",
      "volume": "3452",
      "turnover": "29359.35",
      "trades": "5"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "9.10",
      "low": "8.50",
      "close": "9.10",
      "average": "9.0991",
      "volume": "33488",
      "turnover": "304712",
      "trades": "15"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.15",
      "low": "9.10",
      "close": "9.10",
      "average": "9.1184",
      "volume": "670",
      "turnover": "6109.3",
      "trades": "8"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.15",
      "low": "9.15",
      "close": "9.15",
      "average": "9.15",
      "volume": "34",
      "turnover": "311.1",
      "trades": "2"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "9.25",
      "high": "9.25",
      "low": "9.25",
      "close": "9.25",
      "average": "9.25",
      "volume": "1801",
      "turnover": "16659.25",
      "trades": "5"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.20",
      "low": "9.15",
      "close": "9.20",
      "average": "9.1996",
      "volume": "6048",
      "turnover": "55639.2",
      "trades": "3"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.90",
      "low": "8.70",
      "close": "8.90",
      "average": "8.7702",
      "volume": "855",
      "turnover": "7498.5",
      "trades": "5"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.65",
      "low": "8.50",
      "close": "8.65",
      "average": "8.6221",
      "volume": "1055",
      "turnover": "9096.35",
      "trades": "6"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.85",
      "low": "8.70",
      "close": "8.85",
      "average": "8.7868",
      "volume": "3455",
      "turnover": "30358.5",
      "trades": "10"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "9.00",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9145",
      "volume": "1553",
      "turnover": "13844.2",
      "trades": "7"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "46",
      "turnover": "414",
      "trades": "2"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "5",
      "turnover": "45",
      "trades": "1"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.15",
      "low": "9.10",
      "close": "9.15",
      "average": "9.1004",
      "volume": "454",
      "turnover": "4131.6",
      "trades": "4"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.15",
      "low": "9.10",
      "close": "9.15",
      "average": "9.1049",
      "volume": "1109",
      "turnover": "10097.35",
      "trades": "10"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.15",
      "low": "9.15",
      "close": "9.15",
      "average": "9.15",
      "volume": "5010",
      "turnover": "45841.5",
      "trades": "2"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.15",
      "low": "9.15",
      "close": "9.15",
      "average": "9.15",
      "volume": "342",
      "turnover": "3129.3",
      "trades": "2"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.15",
      "low": "9.15",
      "close": "9.15",
      "average": "9.15",
      "volume": "234",
      "turnover": "2141.1",
      "trades": "3"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "9.15",
      "high": "9.15",
      "low": "9.05",
      "close": "9.05",
      "average": "9.0996",
      "volume": "5049",
      "turnover": "45943.65",
      "trades": "8"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "105",
      "turnover": "976.5",
      "trades": "2"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.70",
      "low": "8.70",
      "close": "8.70",
      "average": "8.70",
      "volume": "680",
      "turnover": "5916",
      "trades": "1"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.70",
      "low": "8.65",
      "close": "8.65",
      "average": "8.6501",
      "volume": "1400",
      "turnover": "12110.1",
      "trades": "4"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.45",
      "low": "8.40",
      "close": "8.45",
      "average": "8.401",
      "volume": "2041",
      "turnover": "17146.45",
      "trades": "5"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "8.25",
      "high": "8.25",
      "low": "8.25",
      "close": "8.25",
      "average": "8.25",
      "volume": "1112",
      "turnover": "9174",
      "trades": "5"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.15",
      "low": "8.10",
      "close": "8.15",
      "average": "8.1067",
      "volume": "8678",
      "turnover": "70350.15",
      "trades": "17"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.10",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0424",
      "volume": "1732",
      "turnover": "13929.45",
      "trades": "10"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.20",
      "low": "8.05",
      "close": "8.20",
      "average": "8.1563",
      "volume": "8737",
      "turnover": "71261.2",
      "trades": "7"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.50",
      "low": "8.20",
      "close": "8.45",
      "average": "8.4418",
      "volume": "6423",
      "turnover": "54221.4",
      "trades": "7"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "8.45",
      "high": "8.50",
      "low": "8.45",
      "close": "8.50",
      "average": "8.4652",
      "volume": "418",
      "turnover": "3538.45",
      "trades": "2"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.50",
      "close": "8.50",
      "average": "8.513",
      "volume": "238",
      "turnover": "2026.1",
      "trades": "3"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "886",
      "turnover": "7531",
      "trades": "6"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.20",
      "close": "8.25",
      "average": "8.2257",
      "volume": "3207",
      "turnover": "26379.75",
      "trades": "8"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "8.35",
      "high": "8.45",
      "low": "8.35",
      "close": "8.45",
      "average": "8.4452",
      "volume": "722",
      "turnover": "6097.4",
      "trades": "10"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "8.45",
      "high": "8.45",
      "low": "8.45",
      "close": "8.45",
      "average": "8.45",
      "volume": "3000",
      "turnover": "25350",
      "trades": "3"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "9.45",
      "high": "9.45",
      "low": "8.80",
      "close": "9.00",
      "average": "8.966",
      "volume": "6841",
      "turnover": "61336.25",
      "trades": "13"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.20",
      "low": "9.00",
      "close": "9.15",
      "average": "9.1512",
      "volume": "1617",
      "turnover": "14797.5",
      "trades": "7"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.90",
      "close": "8.90",
      "average": "8.9636",
      "volume": "571",
      "turnover": "5118.2",
      "trades": "4"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "9.65",
      "high": "9.65",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0144",
      "volume": "1223",
      "turnover": "11024.65",
      "trades": "13"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.10",
      "low": "9.00",
      "close": "9.05",
      "average": "9.0988",
      "volume": "764",
      "turnover": "6951.5",
      "trades": "3"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.20",
      "low": "9.00",
      "close": "9.20",
      "average": "9.1974",
      "volume": "490",
      "turnover": "4506.75",
      "trades": "5"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "9.25",
      "high": "9.60",
      "low": "9.25",
      "close": "9.60",
      "average": "9.5448",
      "volume": "8076",
      "turnover": "77084.2",
      "trades": "9"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "11.20",
      "low": "10.10",
      "close": "11.20",
      "average": "10.2571",
      "volume": "3502",
      "turnover": "35920.2",
      "trades": "8"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.10",
      "low": "10.20",
      "close": "10.40",
      "average": "10.7546",
      "volume": "5080",
      "turnover": "54633.5",
      "trades": "34"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "9.95",
      "close": "10.00",
      "average": "10.0005",
      "volume": "106",
      "turnover": "1060.05",
      "trades": "6"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.70",
      "low": "9.60",
      "close": "9.70",
      "average": "9.6856",
      "volume": "222",
      "turnover": "2150.2",
      "trades": "5"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.75",
      "low": "9.45",
      "close": "9.45",
      "average": "9.6607",
      "volume": "1383",
      "turnover": "13360.75",
      "trades": "8"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.65",
      "low": "9.50",
      "close": "9.65",
      "average": "9.6315",
      "volume": "1752",
      "turnover": "16874.4",
      "trades": "9"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "9.45",
      "high": "9.45",
      "low": "9.45",
      "close": "9.45",
      "average": "9.45",
      "volume": "149",
      "turnover": "1408.05",
      "trades": "3"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.15",
      "low": "9.10",
      "close": "9.15",
      "average": "9.1004",
      "volume": "2537",
      "turnover": "23087.65",
      "trades": "4"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "9.45",
      "high": "9.45",
      "low": "9.45",
      "close": "9.45",
      "average": "9.45",
      "volume": "950",
      "turnover": "8977.5",
      "trades": "4"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.45",
      "close": "9.45",
      "average": "9.4813",
      "volume": "534",
      "turnover": "5063",
      "trades": "3"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.35",
      "close": "9.35",
      "average": "9.3687",
      "volume": "1650",
      "turnover": "15458.4",
      "trades": "8"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.20",
      "low": "9.20",
      "close": "9.20",
      "average": "9.20",
      "volume": "63",
      "turnover": "579.6",
      "trades": "1"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "9.25",
      "high": "9.25",
      "low": "9.25",
      "close": "9.25",
      "average": "9.25",
      "volume": "900",
      "turnover": "8325",
      "trades": "2"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "9.45",
      "high": "9.45",
      "low": "9.45",
      "close": "9.45",
      "average": "9.45",
      "volume": "1",
      "turnover": "9.45",
      "trades": "1"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "10.10",
      "low": "9.50",
      "close": "10.10",
      "average": "9.98",
      "volume": "65",
      "turnover": "648.7",
      "trades": "4"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "10.10",
      "close": "10.10",
      "average": "10.10",
      "volume": "3",
      "turnover": "30.3",
      "trades": "2"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.90",
      "close": "9.90",
      "average": "9.9182",
      "volume": "132",
      "turnover": "1309.2",
      "trades": "3"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "9.85",
      "high": "9.85",
      "low": "9.85",
      "close": "9.85",
      "average": "9.85",
      "volume": "2368",
      "turnover": "23324.8",
      "trades": "2"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "9.85",
      "high": "9.85",
      "low": "9.85",
      "close": "9.85",
      "average": "9.85",
      "volume": "10326",
      "turnover": "101711.1",
      "trades": "12"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "9.85",
      "high": "10.00",
      "low": "9.85",
      "close": "10.00",
      "average": "9.9473",
      "volume": "367",
      "turnover": "3650.65",
      "trades": "9"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.20",
      "low": "9.95",
      "close": "10.20",
      "average": "10.1139",
      "volume": "847",
      "turnover": "8566.5",
      "trades": "12"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "2732",
      "turnover": "27320",
      "trades": "15"
    }
  ]
}